Dark

DIS20280121C95
DIS Jan 21 2028 95.00 Call (DIS280121C00095000)
option OPRA

EOD

Sep 10, 2026

22.00+5.364%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.0000	22.0000	22.0000	22.0000	+5.364%	1	619	0.000%
2026-09-09	20.8800	20.8800	20.8800	20.8800	-1.277%	1	620	+5.364%
2026-09-08	21.1000	21.1500	21.1000	21.1500	-3.864%	3	620	+4.019%
2026-09-04	21.8000	22.0000	21.8000	22.0000	-9.465%	5	627	0.000%
2026-09-03	24.3000	24.3000	24.3000	24.3000	0.000%	1	627	-9.465%
2026-09-02	24.3000	24.3000	24.3000	24.3000	+6.813%	1	628	-9.465%
2026-09-01	23.6000	23.6000	22.7500	22.7500	-4.211%	4	629	-3.297%
2026-08-28	23.4500	23.7500	23.4500	23.7500	-10.242%	4	633	-7.368%
2026-08-26	26.9500	26.9500	26.4600	26.4600	-1.269%	7	637	-16.856%
2026-08-25	26.5200	26.8000	26.5200	26.8000	+15.517%	2	637	-17.910%
2026-08-21	24.0000	24.0000	23.2000	23.2000	-4.172%	26	637	-5.172%
2026-08-20	24.7100	24.7100	23.5900	24.2100	+11.567%	10	660	-9.128%
2026-08-18	21.7000	21.7000	21.7000	21.7000	-0.459%	2	664	+1.382%
2026-08-17	22.0000	22.0000	21.8000	21.8000	-4.260%	5	664	+0.917%
2026-08-14	23.0500	23.0500	22.7700	22.7700	+7.355%	3	661	-3.382%
2026-08-13	21.6000	21.6000	21.0300	21.2100	+2.712%	22	662	+3.725%
2026-08-12	20.1900	20.6500	20.0000	20.6500	-2.364%	3	652	+6.538%
2026-08-11	21.6000	21.6000	20.8200	21.1500	+1.928%	6	653	+4.019%
2026-08-10	21.2000	21.4000	20.7500	20.7500	-7.366%	10	655	+6.024%
2026-08-07	22.1000	22.4000	22.1000	22.4000	+1.818%	3	650	-1.786%
2026-08-06	21.2500	22.1200	21.0000	22.0000	+8.911%	17	651	0.000%
2026-08-05	20.0200	20.2000	19.3600	20.2000	+10.989%	24	653	+8.911%
2026-08-04	17.9500	18.3500	17.8500	18.2000	+3.116%	32	662	+20.879%
2026-08-03	18.6000	18.6000	17.6500	17.6500	+3.519%	6	648	+24.646%
2026-07-31	16.7500	17.0500	16.7500	17.0500	+1.187%	149	643	+29.032%
2026-07-30	17.4000	17.4000	15.9000	16.8500	-9.651%	70	496	+30.564%
2026-07-29	19.1000	19.1000	18.5000	18.6500	-1.842%	14	429	+17.962%
2026-07-28	19.0000	19.0000	19.0000	19.0000	+7.345%	1	421	+15.789%
2026-07-27	17.7000	17.7000	17.7000	17.7000	+5.045%	12	421	+24.294%
2026-07-24	16.1400	16.8500	16.1400	16.8500	+9.274%	5	419	+30.564%
2026-07-23	15.7400	15.7400	15.2300	15.4200	-12.386%	15	418	+42.672%
2026-07-21	17.6000	17.6000	17.6000	17.6000	+1.499%	22	408	+25.000%
2026-07-20	17.6100	17.6100	17.3400	17.3400	-4.040%	2	428	+26.874%
2026-07-17	18.2500	18.2500	18.0000	18.0700	-4.895%	13	429	+21.749%
2026-07-16	18.2400	19.0000	18.2400	19.0000	+3.825%	2	419	+15.789%
2026-07-15	18.0000	18.3000	17.8800	18.3000	+7.965%	3	418	+20.219%
2026-07-14	16.8000	16.9500	16.7000	16.9500	-0.470%	4	420	+29.794%
2026-07-13	17.6300	18.5000	17.0300	17.0300	-0.988%	165	418	+29.184%
2026-07-10	17.2000	17.2000	17.2000	17.2000	+0.585%	6	308	+27.907%
2026-07-09	16.8800	17.3100	16.5500	17.1000	-2.786%	9	308	+28.655%
2026-07-08	17.8000	17.8000	17.5900	17.5900	-3.352%	2	301	+25.071%
2026-07-07	19.4000	19.4000	17.9500	18.2000	+1.111%	11	301	+20.879%
2026-07-06	18.5000	18.5000	18.0000	18.0000	-5.263%	8	297	+22.222%
2026-07-02	17.4000	19.0000	16.8000	19.0000	+11.437%	4	294	+15.789%
2026-07-01	17.2900	17.5000	17.0000	17.0500	-3.070%	11	294	+29.032%
2026-06-30	17.4100	17.6000	17.3000	17.5900	-4.402%	15	289	+25.071%
2026-06-29	18.4000	18.4000	18.4000	18.4000	-0.648%	1	289	+19.565%
2026-06-26	18.5200	18.5200	18.5200	18.5200	+0.108%	1	288	+18.790%
2026-06-25	19.0000	19.0000	18.5000	18.5000	-8.642%	4	288	+18.919%
2026-06-24	21.2600	21.7500	20.2500	20.2500	-3.571%	15	285	+8.642%
2026-06-23	21.0000	21.0000	21.0000	21.0000	+9.375%	1	281	+4.762%
2026-06-08	18.8300	19.2000	18.8300	19.2000	-1.538%	7	282	+14.583%
2026-06-05	19.5000	19.5000	19.5000	19.5000	-13.140%	5	277	+12.821%
2026-06-01	22.4500	22.4500	22.4500	22.4500	-0.089%	2	277	-2.004%
2026-05-28	22.4000	22.4700	22.3900	22.4700	-3.147%	10	275	-2.092%
2026-05-27	23.2000	23.2000	23.2000	23.2000	+5.936%	1	272	-5.172%
2026-05-26	22.0000	22.0000	21.8500	21.9000	+2.050%	55	271	+0.457%
2026-05-15	21.7500	21.7500	21.3900	21.4600	-8.681%	10	243	+2.516%
2026-05-14	23.5000	23.5000	23.5000	23.5000	+1.512%	1	239	-6.383%
2026-05-11	24.5000	24.5000	22.8500	23.1500	-8.135%	264	239	-4.968%
2026-05-08	25.5500	25.6400	25.2000	25.2000	-3.077%	272	230	-12.698%
2026-05-07	26.0000	26.0000	26.0000	26.0000	+3.834%	5	106	-15.385%
2026-05-06	25.3200	25.3200	25.0400	25.0400	+13.560%	2	101	-12.141%
2026-05-04	22.0500	22.0500	22.0500	22.0500	-8.316%	8	103	-0.227%
2026-04-22	24.0500	24.0500	24.0500	24.0500	-0.988%	1	96	-8.524%
2026-04-17	23.6500	24.2900	23.6500	24.2900	+6.582%	17	97	-9.428%
2026-04-16	23.5000	23.5000	22.7600	22.7900	+2.658%	27	104	-3.466%
2026-04-14	21.7100	22.8000	21.5500	22.2000	+4.717%	13	105	-0.901%
2026-04-13	20.8500	21.2000	20.8500	21.2000	+4.950%	34	116	+3.774%
2026-04-09	19.4000	20.2000	19.4000	20.2000	+1.000%	22	141	+8.911%
2026-04-08	20.0000	20.0000	20.0000	20.0000	+6.101%	1	124	+10.000%
2026-04-07	18.8500	18.8500	18.8500	18.8500	+0.106%	1	124	+16.711%
2026-04-02	18.8300	18.8300	18.8300	18.8300	-1.414%	10	115	+16.835%
2026-04-01	19.3900	19.3900	19.1000	19.1000	+3.861%	23	115	+15.183%
2026-03-31	18.3900	18.3900	18.3900	18.3900	+3.606%	1	130	+19.630%
2026-03-30	17.9500	18.1600	17.7500	17.7500	+3.438%	81	129	+23.944%
2026-03-27	17.0100	17.1600	17.0100	17.1600	-1.662%	25	115	+28.205%
2026-03-26	17.6500	17.6500	17.4500	17.4500	-8.158%	5	95	+26.074%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-4.330%	33	93	+15.789%
2026-03-23	19.8000	19.8600	19.8000	19.8600	-9.727%	4	60	+10.775%
2026-03-12	22.0000	22.0000	22.0000	22.0000	+1.243%	1	56	0.000%
2026-03-11	21.7300	21.7300	21.7300	21.7300	+3.476%	10	55	+1.243%
2026-03-09	21.9500	21.9500	21.0000	21.0000	-16.000%	11	55	+4.762%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+13.636%	10	44	-12.000%
2026-02-12	26.6100	26.6100	22.0000	22.0000	-5.172%	10	34	0.000%
2026-02-03	23.2000	23.2000	23.2000	23.2000	-5.074%	2	32	-5.172%
2026-02-02	25.7800	25.7800	24.4400	24.4400	-17.710%	4	30	-9.984%
2026-01-30	29.5500	29.9500	29.5000	29.7000	+3.484%	8	26	-25.926%
2026-01-27	28.8500	28.8500	28.7000	28.7000	-1.034%	2	26	-23.345%
2026-01-20	29.0000	29.0000	29.0000	29.0000	-4.918%	1	26	-24.138%
2026-01-16	30.5000	30.5000	30.5000	30.5000	-1.613%	1	26	-27.869%
2026-01-12	31.0000	31.0000	31.0000	31.0000	-2.239%	1	26	-29.032%
2026-01-06	31.7100	31.7100	31.7100	31.7100	+1.570%	8	26	-30.621%
2025-12-31	31.3500	31.3500	31.2200	31.2200	-1.669%	2	29	-29.532%
2025-12-29	31.8000	31.8000	31.7500	31.7500	+2.917%	2	29	-30.709%
2025-12-23	31.0500	31.0500	30.8500	30.8500	+1.314%	2	29	-28.687%
2025-12-22	30.4500	30.4500	30.4500	30.4500	+3.220%	1	28	-27.750%
2025-12-12	29.5000	29.5000	29.5000	29.5000	+11.700%	1	28	-25.424%
2025-12-09	26.5500	26.5500	26.4100	26.4100	-0.714%	10	29	-16.698%
2025-12-08	26.7000	26.7000	26.6000	26.6000	+7.736%	2	20	-17.293%
2025-12-05	24.6900	24.6900	24.6900	24.6900	-1.042%	1	21	-10.895%
2025-12-04	25.6000	25.6000	24.9500	24.9500	-0.200%	4	21	-11.824%
2025-12-03	25.1700	25.1700	25.0000	25.0000	-7.236%	2	18	-12.000%
2025-12-01	26.9400	26.9500	26.9400	26.9500	+8.016%	4	17	-18.367%
2025-11-28	24.9500	24.9500	24.9500	24.9500	+1.053%	2	17	-11.824%
2025-11-26	24.9000	24.9000	24.6800	24.6900	-1.240%	6	16	-10.895%
2025-11-20	25.0000	25.0000	25.0000	25.0000	-7.236%	2	16	-12.000%
2025-11-18	26.9500	26.9500	26.9500	26.9500	+3.654%	1	15	-18.367%
2025-11-14	25.9500	26.3000	25.9500	26.0000	0.000%	9	15	-15.385%
2025-11-13	26.0000	26.0000	26.0000	26.0000	-21.331%	1	10	-15.385%
2025-11-12	33.0500	33.0500	33.0500	33.0500	+3.670%	1	9	-33.434%
2025-11-11	31.8800	31.8800	31.8800	31.8800	+6.908%	1	9	-30.991%
2025-11-07	29.8200	29.8200	29.8200	29.8200	-2.230%	1	9	-26.224%
2025-11-03	31.2500	31.3000	30.5000	30.5000	-4.148%	10	6	-27.869%
2025-10-30	31.8200	31.8200	31.8200	31.8200	+2.711%	1	6	-30.861%
2025-10-27	30.9800	30.9800	30.9800	30.9800	+0.097%	2	5	-28.986%
2025-10-24	31.1500	31.1500	30.9500	30.9500	-4.799%	2	5	-28.918%
2025-10-03	32.3000	32.5400	32.3000	32.5100	+4.132%	6	6	-32.329%
2025-10-02	30.7100	31.6700	30.7100	31.2200	-3.879%	4	5	-29.532%
2025-09-23	32.4800	32.4800	32.4800	32.4800	-5.855%	1	3	-32.266%
2025-09-15	34.5000	34.5000	34.5000	34.5000	0.000%	2	2	-36.232%