Dark

DIS20251219C140
DIS Dec 19 2025 140.00 Call (DIS251219C00140000)
option OPRA

EOD

May 21, 2025

1.78-15.238%(-0.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	1.95	2.01	1.74	1.78	-15.238%	6	1,160	0.000%
2025-05-20	2.09	2.21	2.09	2.10	-1.869%	10	1,159	-15.238%
2025-05-19	2.13	2.14	2.12	2.14	-4.889%	4	1,159	-16.822%
2025-05-16	1.90	2.28	1.90	2.25	+14.213%	476	1,160	-20.889%
2025-05-15	2.43	2.43	1.93	1.97	-9.217%	10	934	-9.645%
2025-05-14	1.79	2.17	1.79	2.17	+27.647%	8	930	-17.972%
2025-05-13	1.64	1.75	1.64	1.70	+3.030%	10	923	+4.706%
2025-05-12	1.50	1.75	1.50	1.65	+38.655%	31	922	+7.879%
2025-05-09	1.21	1.21	1.19	1.19	-5.556%	20	919	+49.580%
2025-05-08	1.21	1.26	1.20	1.26	+35.484%	8	921	+41.270%
2025-05-07	0.86	0.97	0.86	0.93	+106.667%	18	916	+91.398%
2025-05-06	0.45	0.45	0.45	0.45	-11.765%	1	910	+295.556%
2025-05-05	0.51	0.51	0.51	0.51	+64.516%	5	909	+249.020%
2025-05-02	0.31	0.31	0.31	0.31	-27.907%	2	909	+474.194%
2025-05-01	0.43	0.43	0.43	0.43	0.000%	1	910	+313.953%
2025-04-23	0.45	0.45	0.43	0.43	+65.385%	9	910	+313.953%
2025-04-16	0.42	0.42	0.13	0.26	-21.212%	42	911	+584.615%
2025-04-15	0.35	0.39	0.33	0.33	-45.000%	28	920	+439.394%
2025-04-09	0.46	0.60	0.43	0.60	+33.333%	18	944	+196.667%
2025-04-08	0.51	0.52	0.45	0.45	-13.462%	27	944	+295.556%
2025-04-07	0.55	0.55	0.52	0.52	+10.638%	6	919	+242.308%
2025-04-04	0.47	0.47	0.47	0.47	-14.545%	40	918	+278.723%
2025-04-03	0.59	0.60	0.55	0.55	-40.217%	4	920	+223.636%
2025-03-28	0.92	0.92	0.92	0.92	-9.804%	8	920	+93.478%
2025-03-26	1.02	1.02	1.02	1.02	+3.030%	25	924	+74.510%
2025-03-24	0.99	0.99	0.99	0.99	-6.604%	1	924	+79.798%
2025-03-21	1.01	1.06	1.01	1.06	-10.169%	4	923	+67.925%
2025-03-19	1.20	1.20	1.18	1.18	-3.279%	11	923	+50.847%
2025-03-17	1.22	1.22	1.14	1.22	+4.274%	10	920	+45.902%
2025-03-14	1.15	1.17	1.15	1.17	+3.540%	46	918	+52.137%
2025-03-13	1.06	1.13	1.05	1.13	-9.600%	10	897	+57.522%
2025-03-12	1.13	1.25	1.13	1.25	-8.759%	3	897	+42.400%
2025-03-11	1.50	1.50	1.37	1.37	-17.470%	8	897	+29.927%
2025-03-10	1.70	1.70	1.66	1.66	-14.872%	38	902	+7.229%
2025-03-07	1.85	2.00	1.85	1.95	-12.162%	6	939	-8.718%
2025-03-06	2.37	2.49	2.22	2.22	-12.598%	3	943	-19.820%
2025-03-05	2.57	2.70	2.52	2.54	-5.926%	13	943	-29.921%
2025-03-04	2.77	2.90	2.70	2.70	-19.881%	3	935	-34.074%
2025-03-03	4.05	4.05	3.37	3.37	-2.319%	7	934	-47.181%
2025-02-28	3.55	3.55	3.38	3.45	+7.813%	6	935	-48.406%
2025-02-26	3.17	3.20	3.17	3.20	+9.966%	2	935	-44.375%
2025-02-25	2.81	2.91	2.81	2.91	+15.020%	2	934	-38.832%
2025-02-24	2.39	2.53	2.39	2.53	-0.394%	2	934	-29.644%
2025-02-20	2.42	2.54	2.42	2.54	-10.877%	2	934	-29.921%
2025-02-19	2.88	2.88	2.85	2.85	+11.765%	6	934	-37.544%
2025-02-18	2.52	2.55	2.52	2.55	-2.672%	2	934	-30.196%
2025-02-14	2.62	2.62	2.62	2.62	+4.382%	2	934	-32.061%
2025-02-13	2.37	2.51	2.37	2.51	+2.449%	20	934	-29.084%
2025-02-11	2.38	2.50	2.38	2.45	+1.240%	252	941	-27.347%
2025-02-10	2.88	2.88	2.42	2.42	-16.552%	4	877	-26.446%
2025-02-07	2.90	2.90	2.90	2.90	-3.010%	2	876	-38.621%
2025-02-06	2.40	2.99	2.40	2.99	+9.124%	3	876	-40.468%
2025-02-05	3.41	3.41	2.74	2.74	-33.976%	40	876	-35.036%
2025-02-04	4.15	4.15	4.15	4.15	+2.217%	10	856	-57.108%
2025-01-31	3.94	4.11	3.89	4.06	+0.247%	28	856	-56.158%
2025-01-30	4.20	4.30	4.05	4.05	-0.491%	42	862	-56.049%
2025-01-29	4.02	4.30	4.02	4.07	+0.494%	16	886	-56.265%
2025-01-27	3.84	4.05	3.84	4.05	+37.755%	35	886	-56.049%
2025-01-23	2.94	2.94	2.94	2.94	+2.083%	10	901	-39.456%
2025-01-22	2.79	2.88	2.79	2.88	+0.699%	4	891	-38.194%
2025-01-21	2.55	2.86	2.55	2.86	+10.000%	4	888	-37.762%
2025-01-17	2.68	2.70	2.60	2.60	+0.775%	14	888	-31.538%
2025-01-16	2.80	2.80	2.42	2.58	-14.000%	6	888	-31.008%
2025-01-15	3.13	3.13	2.96	3.00	-5.363%	10	888	-40.667%
2025-01-14	3.35	3.35	3.17	3.17	-2.462%	3	883	-43.849%
2025-01-13	3.27	3.27	3.25	3.25	-12.162%	2	883	-45.231%
2025-01-08	3.60	3.70	3.60	3.70	-15.332%	4	883	-51.892%
2025-01-07	4.37	4.37	4.37	4.37	+0.460%	1	883	-59.268%
2025-01-06	4.35	4.35	4.35	4.35	+7.407%	1	883	-59.080%
2025-01-03	3.59	4.05	3.59	4.05	-3.571%	10	883	-56.049%
2025-01-02	4.20	4.20	4.20	4.20	+0.478%	2	883	-57.619%
2024-12-27	4.14	4.18	4.02	4.18	-5.856%	82	883	-57.416%
2024-12-24	4.44	4.44	4.44	4.44	+0.909%	5	870	-59.910%
2024-12-23	4.40	4.40	4.40	4.40	-6.383%	6	870	-59.545%
2024-12-20	4.83	5.00	4.70	4.70	-3.093%	8	870	-62.128%
2024-12-19	4.85	4.85	4.85	4.85	-11.658%	2	870	-63.299%
2024-12-18	5.50	5.50	5.49	5.49	+4.571%	2	869	-67.577%
2024-12-17	4.70	5.25	4.70	5.25	+3.960%	2	868	-66.095%
2024-12-13	5.05	5.05	5.05	5.05	-6.481%	2	868	-64.752%
2024-12-12	5.40	5.40	5.40	5.40	+1.887%	27	869	-67.037%
2024-12-11	5.40	5.40	5.30	5.30	+3.922%	3	879	-66.415%
2024-12-10	5.10	5.10	5.10	5.10	0.000%	15	876	-65.098%
2024-12-09	5.56	5.56	5.10	5.10	-15.282%	7	862	-65.098%
2024-12-06	5.90	6.02	5.90	6.02	+6.549%	6	860	-70.432%
2024-12-04	5.65	5.65	5.65	5.65	-13.077%	1	858	-68.496%
2024-11-27	6.26	6.50	6.26	6.50	+11.111%	6	861	-72.615%
2024-11-26	5.85	5.85	5.85	5.85	+2.632%	3	861	-69.573%
2024-11-25	5.70	5.70	5.70	5.70	-5.000%	5	861	-68.772%
2024-11-22	6.00	6.00	6.00	6.00	+5.263%	2	861	-70.333%
2024-11-21	5.85	5.85	5.70	5.70	+10.680%	16	861	-68.772%
2024-11-18	5.00	5.50	5.00	5.15	-8.363%	26	860	-65.437%
2024-11-15	4.90	5.80	4.90	5.62	+40.500%	70	869	-68.327%
2024-11-14	4.38	5.05	4.00	4.00	+36.054%	8	865	-55.500%
2024-11-13	2.57	2.94	2.57	2.94	+16.667%	9	865	-39.456%
2024-11-11	2.52	2.52	2.52	2.52	+10.044%	1	863	-29.365%
2024-11-08	2.29	2.29	2.29	2.29	-8.765%	2	863	-22.271%
2024-11-06	2.51	2.51	2.51	2.51	+9.130%	1	862	-29.084%
2024-11-05	2.25	2.30	2.25	2.30	+5.505%	4	863	-22.609%
2024-11-01	2.31	2.31	2.18	2.18	+5.825%	8	863	-18.349%
2024-10-30	2.06	2.06	2.06	2.06	-7.207%	1	862	-13.592%
2024-10-29	2.22	2.22	2.22	2.22	+0.909%	1	861	-19.820%
2024-10-28	2.13	2.23	2.13	2.20	-2.222%	11	860	-19.091%
2024-10-25	2.25	2.25	2.25	2.25	+7.143%	2	849	-20.889%
2024-10-24	2.10	2.10	2.10	2.10	-15.323%	1	849	-15.238%
2024-10-18	2.50	2.50	2.48	2.48	+9.251%	4	848	-28.226%
2024-10-16	2.27	2.27	2.27	2.27	+26.816%	1	848	-21.586%
2024-10-07	1.79	1.79	1.79	1.79	-8.673%	6	849	-0.559%
2024-10-01	2.10	2.10	1.96	1.96	-12.889%	16	849	-9.184%
2024-09-27	2.25	2.25	2.25	2.25	+7.143%	20	844	-20.889%
2024-09-26	2.00	2.10	1.84	2.10	+21.387%	132	854	-15.238%
2024-09-25	1.75	1.75	1.73	1.73	-1.705%	90	833	+2.890%
2024-09-24	1.70	1.76	1.70	1.76	+2.326%	4	743	+1.136%
2024-09-23	1.73	1.73	1.72	1.72	-6.522%	15	740	+3.488%
2024-09-20	1.83	1.87	1.80	1.84	-9.360%	162	725	-3.261%
2024-09-19	2.10	2.10	2.03	2.03	+12.778%	30	684	-12.315%
2024-09-18	2.00	2.00	1.80	1.80	+24.138%	158	692	-1.111%
2024-09-13	1.45	1.45	1.45	1.45	+5.839%	2	629	+22.759%
2024-09-11	1.37	1.37	1.37	1.37	-9.868%	6	628	+29.927%
2024-09-10	1.52	1.52	1.52	1.52	+4.110%	2	634	+17.105%
2024-09-09	1.46	1.46	1.46	1.46	-2.667%	3	636	+21.918%
2024-09-05	1.59	1.59	1.50	1.50	-1.961%	13	636	+18.667%
2024-08-30	1.50	1.53	1.50	1.53	-7.273%	4	622	+16.340%
2024-08-29	1.55	1.72	1.50	1.65	+6.452%	113	622	+7.879%
2024-08-28	1.55	1.55	1.55	1.55	-9.884%	1	581	+14.839%
2024-08-27	1.70	1.72	1.70	1.72	+4.242%	7	580	+3.488%
2024-08-20	1.63	1.70	1.62	1.65	-4.070%	61	573	+7.879%
2024-08-19	1.72	1.72	1.72	1.72	+7.500%	1	632	+3.488%
2024-08-16	1.62	1.65	1.60	1.60	-1.840%	34	632	+11.250%
2024-08-15	1.59	1.63	1.59	1.63	+15.603%	150	622	+9.202%
2024-08-13	1.41	1.41	1.41	1.41	-2.083%	2	472	+26.241%
2024-08-12	1.40	1.44	1.40	1.44	-4.000%	3	472	+23.611%
2024-08-09	1.50	1.50	1.50	1.50	-11.765%	10	473	+18.667%
2024-08-07	1.88	1.88	1.61	1.70	-16.256%	83	473	+4.706%
2024-08-05	2.10	2.10	2.03	2.03	-7.306%	4	466	-12.315%
2024-08-02	2.07	2.19	2.07	2.19	-17.358%	4	470	-18.721%
2024-07-30	2.65	2.65	2.65	2.65	+8.163%	3	470	-32.830%
2024-07-29	2.40	2.45	2.40	2.45	+16.114%	42	470	-27.347%
2024-07-26	2.13	2.13	2.11	2.11	-3.211%	84	472	-15.640%
2024-07-25	2.07	2.18	2.07	2.18	-12.097%	2	430	-18.349%
2024-07-23	2.26	2.48	2.26	2.48	-3.502%	11	430	-28.226%
2024-07-22	2.58	2.58	2.50	2.57	-12.585%	32	419	-30.739%
2024-07-11	2.94	2.94	2.94	2.94	+1.379%	1	387	-39.456%
2024-07-09	3.00	3.05	2.90	2.90	-9.375%	101	387	-38.621%
2024-07-08	3.15	3.20	3.15	3.20	0.000%	2	388	-44.375%
2024-07-05	2.95	3.20	2.95	3.20	-5.882%	6	387	-44.375%
2024-07-01	3.40	3.40	3.40	3.40	-11.688%	1	388	-47.647%
2024-06-18	3.85	3.85	3.85	3.85	-12.500%	1	388	-53.766%
2024-06-10	4.40	4.40	4.40	4.40	0.000%	1	388	-59.545%
2024-05-30	4.40	4.40	4.40	4.40	-4.139%	1	389	-59.545%
2024-05-29	4.59	4.59	4.59	4.59	-6.327%	1	388	-61.220%
2024-05-28	4.60	4.90	4.60	4.90	+22.807%	6	388	-63.673%
2024-05-24	3.99	3.99	3.99	3.99	-17.562%	2	392	-55.388%
2024-05-20	4.84	4.84	4.84	4.84	-4.348%	4	392	-63.223%
2024-05-17	5.06	5.06	5.06	5.06	0.000%	10	392	-64.822%
2024-05-16	5.06	5.06	5.06	5.06	-16.639%	1	392	-64.822%
2024-05-13	6.07	6.07	6.07	6.07	-2.097%	1	392	-70.675%
2024-05-09	6.21	6.21	6.20	6.20	-0.161%	2	392	-71.290%
2024-05-08	6.00	6.21	6.00	6.21	+2.985%	2	392	-71.337%
2024-05-07	5.90	6.03	5.90	6.03	-30.289%	6	392	-70.481%
2024-05-02	8.65	8.65	8.65	8.65	-3.460%	1	394	-79.422%
2024-04-30	8.96	8.96	8.96	8.96	-3.656%	1	395	-80.134%
2024-04-25	9.30	9.30	9.30	9.30	-6.061%	9	395	-80.860%
2024-04-24	9.90	9.90	9.90	9.90	+5.882%	2	395	-82.020%
2024-04-22	9.35	9.35	9.35	9.35	-4.397%	2	395	-80.963%
2024-04-18	9.77	9.78	9.77	9.78	-1.807%	42	394	-81.800%
2024-04-17	10.19	10.19	9.96	9.96	+3.750%	2	352	-82.129%
2024-04-16	9.60	9.60	9.60	9.60	-4.000%	1	352	-81.458%
2024-04-15	10.00	10.00	10.00	10.00	-12.664%	1	352	-82.200%
2024-04-11	11.45	11.45	11.45	11.45	-11.583%	1	351	-84.454%
2024-04-03	15.00	15.00	12.95	12.95	-10.007%	12	350	-86.255%
2024-04-02	13.55	14.40	13.55	14.39	+2.420%	68	343	-87.630%
2024-03-28	14.01	14.05	14.01	14.05	+14.694%	2	360	-87.331%
2024-03-26	13.55	13.55	12.25	12.25	+1.829%	39	360	-85.469%
2024-03-25	11.92	12.03	11.92	12.03	+11.389%	5	322	-85.204%
2024-03-22	10.70	10.80	10.70	10.80	+2.857%	4	322	-83.519%
2024-03-20	10.50	10.50	10.50	10.50	+1.942%	2	321	-83.048%
2024-03-19	10.30	10.30	10.30	10.30	+5.641%	2	320	-82.718%
2024-03-18	9.75	9.75	9.75	9.75	+4.839%	2	320	-81.744%
2024-03-13	9.46	9.46	9.30	9.30	+10.714%	2	322	-80.860%
2024-03-07	8.40	8.40	8.40	8.40	-1.754%	1	322	-78.810%
2024-02-28	8.55	8.55	8.55	8.55	+9.615%	1	322	-79.181%
2024-02-22	7.80	7.80	7.80	7.80	-7.143%	9	321	-77.179%
2024-02-20	8.30	8.40	8.30	8.40	-8.696%	2	321	-78.810%
2024-02-14	9.20	9.20	9.20	9.20	+5.747%	1	323	-80.652%
2024-02-13	8.10	8.70	7.20	8.70	+4.192%	32	322	-79.540%
2024-02-12	8.40	8.75	8.35	8.35	+9.868%	4	338	-78.683%
2024-02-09	7.75	7.75	7.60	7.60	-10.693%	18	337	-76.579%
2024-02-08	7.76	9.32	7.76	8.51	+57.593%	114	346	-79.083%
2024-02-06	4.80	5.40	4.80	5.40	+12.500%	26	310	-67.037%
2024-01-30	4.60	4.80	4.60	4.80	+1.053%	36	297	-62.917%
2024-01-29	4.75	4.75	4.75	4.75	+10.465%	4	307	-62.526%
2024-01-26	4.35	4.35	4.30	4.30	+3.614%	54	311	-58.605%
2024-01-25	4.05	4.15	4.00	4.15	+3.750%	229	259	-57.108%
2024-01-24	3.95	4.00	3.95	4.00	+6.667%	5	56	-55.500%
2024-01-23	3.75	3.80	3.10	3.75	-8.759%	7	59	-52.533%
2024-01-22	4.05	4.12	4.05	4.11	+8.158%	10	59	-56.691%
2024-01-19	3.80	3.80	3.80	3.80	+10.145%	1	54	-53.158%
2024-01-18	3.45	3.45	3.45	3.45	-1.429%	1	54	-48.406%
2024-01-16	3.05	3.50	3.05	3.50	+16.667%	10	53	-49.143%
2024-01-11	3.00	3.00	3.00	3.00	-18.919%	1	45	-40.667%
2024-01-08	3.70	3.70	3.70	3.70	+10.448%	4	45	-51.892%
2024-01-05	3.75	3.75	3.35	3.35	-9.459%	2	41	-46.866%
2024-01-04	3.70	3.70	3.70	3.70	+8.824%	1	40	-51.892%
2024-01-03	3.40	3.40	3.40	3.40	-6.849%	5	39	-47.647%
2024-01-02	3.65	3.65	3.65	3.65	+8.955%	1	34	-51.233%
2023-12-28	3.35	3.35	3.35	3.35	-6.944%	1	33	-46.866%
2023-12-26	3.45	3.60	3.45	3.60	+4.956%	12	32	-50.556%
2023-12-22	3.43	3.43	3.43	3.43	-7.297%	3	23	-48.105%
2023-12-21	3.70	3.70	3.70	3.70	-6.329%	5	23	-51.892%
2023-12-20	3.95	3.95	3.95	3.95	+1.282%	1	18	-54.937%
2023-12-18	3.90	3.90	3.90	3.90	-4.412%	5	17	-54.359%
2023-12-14	4.10	4.10	4.08	4.08	+5.974%	3	15	-56.373%
2023-12-13	3.50	3.85	3.50	3.85	-3.509%	7	13	-53.766%
2023-12-07	3.75	3.99	3.75	3.99	+14.000%	3	6	-55.388%
2023-12-05	3.50	3.50	3.50	3.50	-17.647%	2	4	-49.143%
2023-11-30	4.25	4.25	4.25	4.25	0.000%	1	2	-58.118%
2023-11-29	4.25	4.25	4.25	4.25	0.000%	1	1	-58.118%