Dark

DIS20251219C145
DIS Dec 19 2025 145.00 Call (DIS251219C00145000)
option OPRA

EOD

May 21, 2025

1.38-9.211%(-0.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	1.37	1.38	1.31	1.38	-9.211%	4	598	0.000%
2025-05-19	1.45	1.61	1.45	1.52	-8.434%	5	596	-9.211%
2025-05-16	1.50	1.69	1.46	1.66	+13.699%	108	596	-16.867%
2025-05-15	1.47	1.47	1.46	1.46	+2.817%	10	631	-5.479%
2025-05-14	1.28	1.42	1.19	1.42	+16.393%	9	641	-2.817%
2025-05-13	1.21	1.35	1.19	1.22	+0.826%	33	643	+13.115%
2025-05-12	1.05	1.26	1.05	1.21	+51.250%	153	620	+14.050%
2025-05-09	0.80	0.80	0.80	0.80	-13.043%	4	721	+72.500%
2025-05-08	0.85	0.92	0.85	0.92	+22.667%	13	721	+50.000%
2025-05-07	0.62	0.75	0.36	0.75	+134.375%	226	718	+84.000%
2025-05-02	0.32	0.32	0.32	0.32	-8.571%	12	730	+331.250%
2025-04-24	0.36	0.36	0.34	0.35	0.000%	99	736	+294.286%
2025-04-23	0.35	0.35	0.35	0.35	+40.000%	2	765	+294.286%
2025-04-21	0.25	0.25	0.25	0.25	-13.793%	5	763	+452.000%
2025-04-16	0.29	0.29	0.29	0.29	-14.706%	2	768	+375.862%
2025-04-11	0.34	0.34	0.34	0.34	-10.526%	12	768	+305.882%
2025-04-10	0.38	0.38	0.38	0.38	+8.571%	1	762	+263.158%
2025-04-09	0.36	0.36	0.35	0.35	-5.405%	7	762	+294.286%
2025-04-08	0.90	0.90	0.32	0.37	-2.632%	521	759	+272.973%
2025-04-04	0.52	0.52	0.37	0.38	-9.524%	24	250	+263.158%
2025-04-03	0.48	0.48	0.42	0.42	-38.235%	6	250	+228.571%
2025-03-31	0.68	0.68	0.68	0.68	-9.333%	1	251	+102.941%
2025-03-24	0.75	0.75	0.75	0.75	-8.537%	1	252	+84.000%
2025-03-21	0.82	0.82	0.82	0.82	-7.865%	2	252	+68.293%
2025-03-18	0.89	1.00	0.89	0.89	-6.316%	11	251	+55.056%
2025-03-11	1.22	1.22	0.95	0.95	-29.630%	19	247	+45.263%
2025-03-10	1.35	1.35	1.35	1.35	-17.683%	2	262	+2.222%
2025-03-06	1.89	1.89	1.58	1.64	-16.327%	3	262	-15.854%
2025-03-05	1.94	1.96	1.94	1.96	-7.547%	2	262	-29.592%
2025-03-04	2.12	2.24	2.02	2.12	-22.909%	24	261	-34.906%
2025-03-03	2.90	2.90	2.75	2.75	-0.362%	2	262	-49.818%
2025-02-28	2.66	2.76	2.66	2.76	+9.524%	4	262	-50.000%
2025-02-26	2.36	2.58	2.36	2.52	+21.154%	5	262	-45.238%
2025-02-25	2.30	2.30	2.08	2.08	-10.345%	12	269	-33.654%
2025-02-21	2.17	2.32	2.17	2.32	+9.953%	4	269	-40.517%
2025-02-20	2.03	2.11	2.03	2.11	-2.315%	2	269	-34.597%
2025-02-19	1.95	2.16	1.95	2.16	+13.684%	11	269	-36.111%
2025-02-18	2.00	2.00	1.89	1.90	-5.000%	4	269	-27.368%
2025-02-14	2.00	2.00	2.00	2.00	+2.041%	2	268	-31.000%
2025-02-13	1.91	1.96	1.91	1.96	+0.513%	8	268	-29.592%
2025-02-12	1.83	1.95	1.83	1.95	-0.510%	3	262	-29.231%
2025-02-10	2.04	2.04	1.96	1.96	-15.517%	3	263	-29.592%
2025-02-07	2.12	2.32	2.12	2.32	-4.132%	4	262	-40.517%
2025-02-06	1.94	2.42	1.89	2.42	+3.863%	4	262	-42.975%
2025-02-05	2.75	2.85	2.28	2.33	-26.032%	25	264	-40.773%
2025-02-04	3.13	3.15	3.13	3.15	+0.318%	14	269	-56.190%
2025-01-31	3.07	3.14	3.00	3.14	-0.317%	8	255	-56.051%
2025-01-30	3.45	3.45	3.15	3.15	-4.255%	16	255	-56.190%
2025-01-29	3.18	3.29	3.18	3.29	+10.774%	2	252	-58.055%
2025-01-28	2.90	2.97	2.90	2.97	-4.194%	3	252	-53.535%
2025-01-24	2.74	3.10	2.74	3.10	+47.619%	10	252	-55.484%
2025-01-22	2.27	2.27	2.00	2.10	0.000%	3	249	-34.286%
2025-01-21	2.13	2.13	2.10	2.10	+3.448%	2	248	-34.286%
2025-01-17	2.03	2.03	2.03	2.03	-0.976%	2	245	-32.020%
2025-01-16	2.21	2.21	1.88	2.05	-20.543%	5	245	-32.683%
2025-01-14	2.47	2.63	2.47	2.58	-17.042%	4	242	-46.512%
2025-01-08	2.93	3.11	2.92	3.11	-8.529%	4	242	-55.627%
2025-01-07	3.40	3.40	3.40	3.40	-1.449%	13	242	-59.412%
2025-01-06	3.22	3.45	3.22	3.45	+7.813%	8	242	-60.000%
2025-01-02	3.08	3.24	3.08	3.20	-1.840%	9	239	-56.875%
2024-12-27	3.26	3.26	3.26	3.26	-18.500%	2	236	-57.669%
2024-12-20	4.00	4.00	4.00	4.00	0.000%	2	236	-65.500%
2024-12-19	4.00	4.00	4.00	4.00	-0.498%	6	234	-65.500%
2024-12-13	4.10	4.10	4.02	4.02	-9.255%	24	234	-65.672%
2024-12-10	4.44	4.44	4.43	4.43	-2.637%	4	228	-68.849%
2024-12-09	4.55	4.55	4.15	4.55	-8.081%	47	224	-69.670%
2024-12-06	4.95	4.95	4.95	4.95	+7.609%	12	208	-72.121%
2024-12-03	4.60	4.60	4.60	4.60	-8.000%	4	208	-70.000%
2024-12-02	5.00	5.00	5.00	5.00	-6.191%	8	208	-72.400%
2024-11-27	5.17	5.33	5.17	5.33	+9.897%	13	196	-74.109%
2024-11-22	4.85	4.85	4.85	4.85	-1.020%	4	196	-71.546%
2024-11-21	4.87	4.90	4.87	4.90	+18.072%	14	192	-71.837%
2024-11-20	3.80	4.15	3.80	4.15	+6.410%	10	192	-66.747%
2024-11-19	3.90	3.90	3.90	3.90	-8.235%	5	186	-64.615%
2024-11-18	4.50	4.50	4.25	4.25	-9.574%	13	185	-67.529%
2024-11-15	4.11	4.70	4.05	4.70	+27.371%	36	185	-70.638%
2024-11-14	3.69	3.69	3.69	3.69	+88.265%	1	174	-62.602%
2024-11-11	1.96	1.96	1.96	1.96	+5.946%	2	175	-29.592%
2024-10-17	1.85	1.85	1.85	1.85	+28.472%	2	175	-25.405%
2024-10-07	1.44	1.44	1.44	1.44	-9.434%	1	177	-4.167%
2024-10-02	1.59	1.59	1.59	1.59	-7.558%	3	177	-13.208%
2024-09-26	1.60	1.72	1.60	1.72	+16.216%	100	177	-19.767%
2024-09-20	1.43	1.48	1.43	1.48	+8.029%	4	85	-6.757%
2024-08-29	1.37	1.37	1.37	1.37	-2.143%	4	84	+0.730%
2024-08-22	1.40	1.40	1.40	1.40	-1.408%	5	80	-1.429%
2024-08-19	1.42	1.42	1.42	1.42	+5.185%	1	85	-2.817%
2024-08-15	1.22	1.35	1.22	1.35	+19.469%	2	85	+2.222%
2024-08-14	1.13	1.13	1.13	1.13	-49.778%	5	84	+22.124%
2024-08-01	2.25	2.25	2.25	2.25	+7.656%	8	79	-38.667%
2024-07-30	2.08	2.09	2.08	2.09	+0.966%	18	79	-33.971%
2024-07-29	2.07	2.07	2.07	2.07	+9.524%	1	82	-33.333%
2024-07-25	1.89	1.89	1.89	1.89	+0.532%	1	81	-26.984%
2024-07-24	1.88	1.88	1.88	1.88	-11.321%	2	81	-26.596%
2024-07-22	2.09	2.14	2.09	2.12	-11.667%	3	81	-34.906%
2024-07-19	2.40	2.40	2.40	2.40	-6.615%	2	83	-42.500%
2024-07-10	2.57	2.57	2.57	2.57	+3.629%	1	82	-46.304%
2024-07-09	2.39	2.48	2.37	2.48	-12.982%	28	82	-44.355%
2024-07-01	2.85	2.85	2.85	2.85	-7.767%	10	85	-51.579%
2024-06-28	3.09	3.09	3.09	3.09	-6.364%	4	95	-55.340%
2024-06-13	3.30	3.30	3.30	3.30	-2.941%	1	93	-58.182%
2024-06-12	3.40	3.40	3.40	3.40	0.000%	1	94	-59.412%
2024-06-06	3.40	3.40	3.40	3.40	-4.762%	1	94	-59.412%
2024-06-05	3.55	3.64	3.55	3.57	-9.160%	19	95	-61.345%
2024-06-04	3.93	3.93	3.93	3.93	+0.769%	1	100	-64.885%
2024-06-03	3.90	3.90	3.90	3.90	+1.036%	14	99	-64.615%
2024-05-28	3.86	3.86	3.86	3.86	+20.625%	4	113	-64.249%
2024-05-24	3.20	3.20	3.20	3.20	-24.706%	2	109	-56.875%
2024-05-17	4.34	4.34	4.25	4.25	-1.163%	4	109	-67.529%
2024-05-16	4.80	4.80	4.30	4.30	-13.131%	3	109	-67.907%
2024-05-14	4.95	4.95	4.95	4.95	-3.883%	6	110	-72.121%
2024-05-13	5.15	5.15	5.15	5.15	0.000%	2	104	-73.204%
2024-05-08	5.33	5.33	5.15	5.15	+5.102%	15	103	-73.204%
2024-05-07	4.90	4.90	4.90	4.90	-35.948%	1	96	-71.837%
2024-04-30	7.65	7.65	7.65	7.65	-6.135%	5	96	-81.961%
2024-04-26	8.15	8.15	8.15	8.15	-9.243%	2	91	-83.067%
2024-04-16	8.98	8.98	8.98	8.98	-11.265%	1	90	-84.633%
2024-04-11	10.12	10.12	10.12	10.12	+0.198%	1	91	-86.364%
2024-04-08	10.10	10.10	10.10	10.10	-16.529%	1	92	-86.337%
2024-04-02	12.10	12.10	12.10	12.10	-1.626%	30	91	-88.595%
2024-03-28	12.30	12.30	12.30	12.30	+10.811%	1	69	-88.780%
2024-03-27	11.10	11.10	11.10	11.10	+8.293%	1	69	-87.568%
2024-03-26	10.25	10.25	10.25	10.25	+8.351%	1	68	-86.537%
2024-03-22	9.46	9.46	9.46	9.46	+33.052%	10	69	-85.412%
2024-03-08	7.11	7.11	7.11	7.11	-0.281%	20	64	-80.591%
2024-03-07	7.13	7.13	7.13	7.13	-2.993%	2	0	-80.645%
2024-03-06	7.35	7.35	7.35	7.35	-3.922%	18	0	-81.224%
2024-03-01	7.65	7.65	7.65	7.65	+0.658%	10	0	-81.961%
2024-02-13	7.60	7.60	7.60	7.60	+10.949%	1	0	-81.842%
2024-02-12	6.85	6.85	6.85	6.85	+0.735%	1	0	-79.854%
2024-02-09	6.80	6.80	6.80	6.80	-8.725%	2	0	-79.706%
2024-02-08	7.00	8.00	6.57	7.45	+73.660%	50	0	-81.477%
2024-02-07	4.29	4.29	4.29	4.29	0.000%	2	0	-67.832%