Dark

DIS20251219C160
DIS Dec 19 2025 160.00 Call (DIS251219C00160000)
option OPRA

EOD

May 20, 2025

0.6000-6.250%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.58	0.60	0.58	0.60	-6.250%	13	377	0.000%
2025-05-19	0.64	0.64	0.64	0.64	+12.281%	3	367	-6.250%
2025-05-16	0.57	0.57	0.57	0.57	-22.973%	8	367	+5.263%
2025-05-14	0.68	0.74	0.53	0.74	+80.488%	8	363	-18.919%
2025-05-13	0.49	0.49	0.41	0.41	+24.242%	2	365	+46.341%
2025-05-07	0.33	0.33	0.33	0.33	+26.923%	1	365	+81.818%
2025-04-03	0.26	0.26	0.26	0.26	-31.579%	1	366	+130.769%
2025-03-27	0.38	0.38	0.38	0.38	-25.490%	1	365	+57.895%
2025-03-26	0.52	0.52	0.46	0.51	+34.211%	6	364	+17.647%
2025-03-24	0.40	0.40	0.38	0.38	-5.000%	15	364	+57.895%
2025-03-21	0.40	0.40	0.40	0.40	-6.977%	2	364	+50.000%
2025-03-20	0.43	0.43	0.43	0.43	-14.000%	2	363	+39.535%
2025-03-19	0.50	0.50	0.50	0.50	+16.279%	2	363	+20.000%
2025-03-18	0.43	0.43	0.43	0.43	-8.511%	1	363	+39.535%
2025-03-14	0.47	0.47	0.47	0.47	-30.882%	40	362	+27.660%
2025-03-10	0.72	0.72	0.68	0.68	-27.660%	4	362	-11.765%
2025-03-05	0.94	0.94	0.94	0.94	-6.931%	2	362	-36.170%
2025-02-25	1.02	1.02	1.01	1.01	+1.000%	3	366	-40.594%
2025-02-19	1.05	1.08	1.00	1.00	+9.890%	4	366	-40.000%
2025-02-12	0.88	0.91	0.88	0.91	-20.175%	2	367	-34.066%
2025-02-06	1.10	1.14	1.04	1.14	-12.308%	8	365	-47.368%
2025-02-05	1.32	1.32	1.10	1.30	-9.091%	10	369	-53.846%
2025-02-03	1.43	1.43	1.43	1.43	-14.881%	2	361	-58.042%
2025-01-30	1.68	1.68	1.68	1.68	+8.387%	1	361	-64.286%
2025-01-29	1.55	1.55	1.55	1.55	-6.627%	2	361	-61.290%
2025-01-27	1.66	1.66	1.66	1.66	+18.571%	1	361	-63.855%
2025-01-24	1.20	1.40	1.20	1.40	+12.000%	12	360	-57.143%
2025-01-23	1.25	1.25	1.25	1.25	+22.549%	11	356	-52.000%
2025-01-22	1.00	1.02	1.00	1.02	-7.273%	7	367	-41.176%
2025-01-21	1.01	1.10	1.01	1.10	+10.000%	11	364	-45.455%
2025-01-17	1.00	1.00	1.00	1.00	-28.571%	2	364	-40.000%
2025-01-14	1.40	1.40	1.40	1.40	-6.667%	1	364	-57.143%
2025-01-10	1.50	1.50	1.50	1.50	-17.127%	2	364	-60.000%
2025-01-07	1.81	1.81	1.81	1.81	+4.023%	3	364	-66.851%
2025-01-06	1.79	1.83	1.74	1.74	+10.127%	3	364	-65.517%
2025-01-02	1.58	1.58	1.58	1.58	+0.637%	5	364	-62.025%
2024-12-30	1.57	1.57	1.57	1.57	-14.674%	4	369	-61.783%
2024-12-27	1.84	1.84	1.84	1.84	-5.641%	4	373	-67.391%
2024-12-26	1.95	1.95	1.95	1.95	-2.010%	1	371	-69.231%
2024-12-23	1.99	1.99	1.99	1.99	-6.132%	1	370	-69.849%
2024-12-16	2.12	2.12	2.12	2.12	-8.621%	3	370	-71.698%
2024-12-09	2.16	2.32	2.16	2.32	-14.074%	4	370	-74.138%
2024-12-06	2.70	2.70	2.70	2.70	+3.448%	2	368	-77.778%
2024-12-05	2.61	2.61	2.61	2.61	+48.295%	2	367	-77.011%
2024-12-04	1.76	1.76	1.76	1.76	-23.144%	20	365	-65.909%
2024-12-03	1.94	2.29	1.94	2.29	-21.306%	4	365	-73.799%
2024-12-02	2.91	2.91	2.91	2.91	+4.676%	10	365	-79.381%
2024-11-29	2.79	2.79	2.78	2.78	-5.442%	4	355	-78.417%
2024-11-27	2.94	2.94	2.94	2.94	+16.667%	1	356	-79.592%
2024-11-26	2.65	2.65	2.52	2.52	+0.800%	40	356	-76.190%
2024-11-25	2.50	2.50	2.50	2.50	-8.088%	1	336	-76.000%
2024-11-21	2.35	2.72	2.35	2.72	+20.354%	8	337	-77.941%
2024-11-20	2.25	2.26	2.25	2.26	0.000%	2	343	-73.451%
2024-11-18	2.50	2.50	2.26	2.26	-7.755%	4	344	-73.451%
2024-11-15	2.23	2.50	2.23	2.45	+31.720%	48	343	-75.510%
2024-11-14	2.10	2.10	1.86	1.86	+69.091%	5	365	-67.742%
2024-11-11	1.10	1.10	1.10	1.10	+8.911%	2	367	-45.455%
2024-11-08	0.99	1.02	0.99	1.01	+4.124%	10	367	-40.594%
2024-11-05	0.16	0.97	0.16	0.97	+6.593%	3	362	-38.144%
2024-10-31	0.91	0.91	0.91	0.91	+1.111%	200	362	-34.066%
2024-10-30	0.90	0.90	0.90	0.90	-9.091%	200	562	-33.333%
2024-10-25	0.99	0.99	0.99	0.99	-1.000%	2	362	-39.394%
2024-10-21	1.00	1.00	1.00	1.00	-9.910%	10	361	-40.000%
2024-10-18	1.20	1.20	1.11	1.11	+5.714%	4	364	-45.946%
2024-10-17	1.02	1.05	1.02	1.05	-4.545%	201	363	-42.857%
2024-10-16	1.10	1.10	1.10	1.10	+19.565%	9	366	-45.455%
2024-10-11	0.92	0.92	0.92	0.92	-1.075%	4	375	-34.783%
2024-10-09	0.93	0.93	0.93	0.93	+16.250%	2	375	-35.484%
2024-10-02	0.80	0.80	0.80	0.80	-11.111%	10	373	-25.000%
2024-10-01	0.90	0.90	0.90	0.90	-8.163%	200	383	-33.333%
2024-09-30	0.98	0.98	0.98	0.98	+2.083%	40	185	-38.776%
2024-09-27	0.96	0.96	0.96	0.96	-1.031%	20	185	-37.500%
2024-09-19	0.97	0.97	0.97	0.97	+16.867%	10	175	-38.144%
2024-09-16	0.82	0.83	0.82	0.83	+22.059%	17	168	-27.711%
2024-09-11	0.68	0.68	0.68	0.68	+19.298%	2	151	-11.765%
2024-09-09	0.57	0.57	0.57	0.57	-28.750%	5	149	+5.263%
2024-08-29	0.74	0.80	0.74	0.80	-6.977%	2	149	-25.000%
2024-08-07	0.80	0.86	0.80	0.86	-33.846%	25	149	-30.233%
2024-08-01	1.30	1.30	1.30	1.30	-2.256%	1	150	-53.846%
2024-07-30	1.33	1.33	1.33	1.33	+15.652%	1	149	-54.887%
2024-07-24	1.15	1.15	1.15	1.15	+3.604%	1	148	-47.826%
2024-07-23	1.11	1.11	1.11	1.11	-23.448%	1	147	-45.946%
2024-07-22	1.45	1.45	1.45	1.45	-1.361%	50	148	-58.621%
2024-07-18	1.62	1.62	1.47	1.47	-6.369%	12	100	-59.184%
2024-07-16	1.57	1.57	1.57	1.57	+3.974%	1	90	-61.783%
2024-07-15	1.45	1.51	1.40	1.51	-5.031%	3	91	-60.265%
2024-07-12	1.47	1.59	1.47	1.59	+13.571%	6	89	-62.264%
2024-07-09	1.40	1.40	1.40	1.40	-10.256%	1	88	-57.143%
2024-07-08	1.51	1.56	1.51	1.56	-4.294%	5	89	-61.538%
2024-07-03	1.63	1.63	1.63	1.63	+8.667%	6	88	-63.190%
2024-07-02	1.50	1.50	1.50	1.50	-5.063%	9	88	-60.000%
2024-07-01	1.70	1.70	1.58	1.58	-23.671%	11	86	-62.025%
2024-06-28	2.20	2.20	2.00	2.07	-1.429%	10	97	-71.014%
2024-06-26	2.10	2.10	2.10	2.10	-9.871%	5	99	-71.429%
2024-06-17	2.33	2.33	2.33	2.33	+4.484%	20	99	-74.249%
2024-06-10	2.23	2.23	2.23	2.23	+1.364%	2	98	-73.094%
2024-06-05	2.04	2.20	2.04	2.20	+7.317%	4	96	-72.727%
2024-05-29	2.05	2.05	2.05	2.05	-35.938%	1	96	-70.732%
2024-05-10	3.20	3.20	3.20	3.20	+3.226%	80	96	-81.250%
2024-05-07	3.45	3.45	3.00	3.10	-50.000%	28	78	-80.645%
2024-05-06	6.20	6.20	6.20	6.20	+29.167%	1	55	-90.323%
2024-04-25	5.00	5.00	4.80	4.80	-9.434%	2	55	-87.500%
2024-04-22	5.30	5.30	5.30	5.30	-1.852%	7	56	-88.679%
2024-04-19	5.40	5.40	5.40	5.40	-6.574%	1	56	-88.889%
2024-04-16	5.79	5.79	5.78	5.78	-19.834%	12	57	-89.619%
2024-04-05	6.90	7.21	6.90	7.21	-4.503%	36	57	-91.678%
2024-04-04	7.55	7.55	7.55	7.55	-9.581%	1	57	-92.053%
2024-04-03	8.35	8.35	8.35	8.35	+3.086%	2	57	-92.814%
2024-03-28	8.30	8.30	8.10	8.10	+19.822%	27	33	-92.593%
2024-03-25	6.71	6.76	6.71	6.76	+13.613%	7	33	-91.124%
2024-03-21	5.95	5.95	5.95	5.95	+19.000%	1	27	-89.916%
2024-03-15	5.00	5.00	5.00	5.00	+12.360%	2	26	-88.000%
2024-03-14	4.45	4.45	4.45	4.45	-11.000%	2	0	-86.517%
2024-03-11	5.00	5.00	5.00	5.00	-5.660%	2	0	-88.000%
2024-03-05	5.30	5.30	5.30	5.30	+32.500%	20	0	-88.679%
2024-02-27	4.00	4.00	4.00	4.00	-20.000%	6	0	-85.000%
2024-02-14	4.85	5.00	4.85	5.00	+4.167%	8	0	-88.000%
2024-02-12	4.90	4.90	4.80	4.80	+12.941%	6	0	-87.500%
2024-02-09	4.25	4.25	4.25	4.25	0.000%	1	0	-85.882%