Dark

DIS20251219C175
DIS Dec 19 2025 175.00 Call (DIS251219C00175000)
option OPRA

EOD

May 14, 2025

0.3500+40.000%(+0.1000)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.26	0.35	0.26	0.35	+40.000%	152	1,868	0.000%
2025-05-12	0.25	0.25	0.25	0.25	+78.571%	1	2,016	+40.000%
2025-05-02	0.13	0.14	0.13	0.14	-6.667%	842	2,015	+150.000%
2025-05-01	0.14	0.15	0.14	0.15	0.000%	420	2,292	+133.333%
2025-04-30	0.14	0.15	0.14	0.15	-25.000%	200	2,437	+133.333%
2025-04-25	0.20	0.20	0.20	0.20	+42.857%	88	2,579	+75.000%
2025-04-14	0.14	0.14	0.14	0.14	-30.000%	1	2,535	+150.000%
2025-04-02	0.20	0.20	0.20	0.20	+17.647%	2	2,538	+75.000%
2025-04-01	0.17	0.17	0.17	0.17	-32.000%	1	2,538	+105.882%
2025-03-25	0.25	0.25	0.25	0.25	0.000%	1	2,537	+40.000%
2025-03-18	0.25	0.25	0.25	0.25	-19.355%	1	2,536	+40.000%
2025-03-17	0.31	0.31	0.31	0.31	-42.593%	1	2,536	+12.903%
2025-03-05	0.50	0.54	0.50	0.54	0.000%	59	2,535	-35.185%
2025-02-24	0.54	0.54	0.54	0.54	-1.818%	10	2,476	-35.185%
2025-02-21	0.55	0.55	0.55	0.55	-3.509%	4	2,476	-36.364%
2025-02-19	0.58	0.58	0.57	0.57	+7.547%	12	2,476	-38.596%
2025-02-14	0.53	0.53	0.53	0.53	+10.417%	2	2,476	-33.962%
2025-02-10	0.48	0.48	0.48	0.48	-14.286%	10	2,476	-27.083%
2025-02-06	0.51	0.56	0.51	0.56	-32.530%	11	2,477	-37.500%
2025-02-05	0.83	0.83	0.83	0.83	+7.792%	1	2,477	-57.831%
2025-01-24	0.76	0.77	0.76	0.77	-9.412%	4	2,478	-54.545%
2025-01-08	0.85	0.85	0.85	0.85	-11.458%	4	2,478	-58.824%
2025-01-06	0.96	0.96	0.96	0.96	+2.128%	1	2,478	-63.542%
2025-01-03	0.94	0.94	0.94	0.94	+3.297%	2	2,478	-62.766%
2024-12-30	0.85	0.91	0.85	0.91	-3.191%	2	2,478	-61.538%
2024-12-27	0.92	0.94	0.92	0.94	-39.355%	4	2,478	-62.766%
2024-12-02	1.55	1.55	1.55	1.55	+6.897%	2	2,479	-77.419%
2024-11-26	1.45	1.45	1.45	1.45	+9.848%	88	2,479	-75.862%
2024-11-20	1.26	1.32	1.26	1.32	-0.752%	2	2,479	-73.485%
2024-11-18	1.33	1.33	1.33	1.33	+34.343%	9	2,479	-73.684%
2024-11-15	0.99	0.99	0.99	0.99	-17.500%	100	2,484	-64.646%
2024-11-14	0.88	1.20	0.88	1.20	+96.721%	4	2,527	-70.833%
2024-11-13	0.61	0.61	0.61	0.61	-7.576%	1	2,527	-42.623%
2024-11-12	0.55	0.66	0.55	0.66	+10.000%	52	2,528	-46.970%
2024-11-07	0.60	0.60	0.60	0.60	-3.226%	4	2,529	-41.667%
2024-11-06	0.62	0.62	0.62	0.62	+24.000%	2	2,529	-43.548%
2024-11-05	0.60	0.65	0.50	0.50	-16.667%	3	2,529	-30.000%
2024-11-01	0.60	0.60	0.60	0.60	+3.448%	2	2,529	-41.667%
2024-10-31	0.58	0.58	0.58	0.58	-6.452%	2	2,529	-39.655%
2024-10-30	0.62	0.62	0.62	0.62	+12.727%	1	2,529	-43.548%
2024-10-24	0.47	0.55	0.47	0.55	0.000%	2	2,528	-36.364%
2024-10-23	0.55	0.55	0.55	0.55	0.000%	8	2,528	-36.364%
2024-10-16	0.43	0.55	0.43	0.55	-1.786%	2	2,528	-36.364%
2024-10-15	0.45	0.56	0.45	0.56	+5.660%	4	2,528	-37.500%
2024-10-14	0.53	0.53	0.53	0.53	+10.417%	1	2,528	-33.962%
2024-10-10	0.51	0.51	0.48	0.48	-4.000%	2	2,528	-27.083%
2024-10-09	0.53	0.53	0.50	0.50	-10.714%	2	2,527	-30.000%
2024-10-08	0.51	0.56	0.51	0.56	+19.149%	2	2,526	-37.500%
2024-10-07	0.40	0.54	0.40	0.47	-11.321%	6	2,526	-25.532%
2024-10-01	0.53	0.53	0.53	0.53	+26.190%	3	2,526	-33.962%
2024-09-27	0.42	0.42	0.42	0.42	-17.647%	2	2,529	-16.667%
2024-09-20	0.51	0.51	0.51	0.51	-10.526%	2	2,529	-31.373%
2024-09-17	0.50	0.57	0.50	0.57	+39.024%	2	2,528	-38.596%
2024-09-06	0.41	0.41	0.41	0.41	-21.154%	12	2,528	-14.634%
2024-09-04	0.49	0.52	0.45	0.52	0.000%	4	2,528	-32.692%
2024-08-26	0.52	0.52	0.52	0.52	+15.556%	1	2,528	-32.692%
2024-08-21	0.49	0.49	0.45	0.45	-4.255%	2	2,528	-22.222%
2024-08-20	0.50	0.50	0.47	0.47	-6.000%	5	2,528	-25.532%
2024-08-16	0.43	0.50	0.43	0.50	+16.279%	4	2,526	-30.000%
2024-08-15	0.37	0.43	0.37	0.43	-10.417%	2	2,526	-18.605%
2024-08-14	0.48	0.48	0.48	0.48	+9.091%	1	2,527	-27.083%
2024-08-13	0.39	0.44	0.39	0.44	-13.725%	2	2,527	-20.455%
2024-08-12	0.37	0.51	0.37	0.51	+13.333%	2	2,527	-31.373%
2024-08-08	0.48	0.48	0.45	0.45	-15.094%	2	2,527	-22.222%
2024-08-07	0.50	0.54	0.50	0.53	-29.333%	19	2,526	-33.962%
2024-08-06	0.72	0.75	0.69	0.75	-22.680%	550	2,525	-53.333%
2024-07-31	0.97	0.97	0.97	0.97	+16.867%	1	2,010	-63.918%
2024-07-30	0.80	0.83	0.80	0.83	+18.571%	2	2,009	-57.831%
2024-07-26	0.73	0.73	0.70	0.70	-2.778%	12	2,009	-50.000%
2024-07-25	0.72	0.72	0.72	0.72	-8.861%	1	2,009	-51.389%
2024-07-24	0.79	0.79	0.79	0.79	+9.722%	2	2,010	-55.696%
2024-07-23	0.75	0.75	0.72	0.72	-19.101%	9	2,008	-51.389%
2024-07-17	0.79	0.89	0.79	0.89	+9.877%	2	2,008	-60.674%
2024-07-11	0.81	0.81	0.81	0.81	-11.957%	1	2,008	-56.790%
2024-07-09	0.88	0.92	0.88	0.92	0.000%	4	2,008	-61.957%
2024-07-08	0.86	0.92	0.86	0.92	+1.099%	2	2,008	-61.957%
2024-07-05	0.90	0.91	0.90	0.91	+4.598%	4	2,009	-61.538%
2024-07-02	0.87	0.87	0.87	0.87	-13.000%	1	2,009	-59.770%
2024-06-28	1.00	1.00	1.00	1.00	-18.699%	60	2,010	-65.000%
2024-06-27	1.23	1.23	1.23	1.23	+8.850%	1	2,010	-71.545%
2024-06-14	1.13	1.13	1.13	1.13	-14.394%	2	2,009	-69.027%
2024-06-10	1.21	1.32	1.21	1.32	+6.452%	2	2,010	-73.485%
2024-06-05	1.24	1.24	1.24	1.24	-10.145%	1	2,010	-71.774%
2024-06-03	1.38	1.38	1.38	1.38	-1.429%	1	2,010	-74.638%
2024-05-21	1.40	1.40	1.40	1.40	-11.950%	4	2,010	-75.000%
2024-05-17	1.51	1.59	1.51	1.59	+6.000%	4	2,010	-77.987%
2024-05-15	1.37	1.50	1.37	1.50	-18.919%	11	2,010	-76.667%
2024-05-14	1.85	1.85	1.85	1.85	-9.314%	40	2,010	-81.081%
2024-05-13	2.06	2.06	2.03	2.04	+4.615%	201	2,010	-82.843%
2024-05-09	1.90	1.95	1.90	1.95	-2.500%	2	2,143	-82.051%
2024-05-08	2.08	2.08	2.00	2.00	-40.299%	2	2,143	-82.500%
2024-05-02	3.35	3.35	3.35	3.35	+4.361%	1	2,143	-89.552%
2024-04-30	3.21	3.21	3.21	3.21	-10.833%	1	2,143	-89.097%
2024-04-29	3.60	3.60	3.60	3.60	+5.882%	1	2,142	-90.278%
2024-04-25	3.40	3.40	3.40	3.40	-6.849%	1	2,142	-89.706%
2024-04-24	3.65	3.65	3.65	3.65	+3.399%	1	2,143	-90.411%
2024-04-22	3.53	3.53	3.53	3.53	+3.824%	1	2,144	-90.085%
2024-04-19	3.40	3.45	3.35	3.40	-5.556%	544	2,145	-89.706%
2024-04-18	3.70	3.78	3.50	3.60	-3.485%	1,602	1,609	-90.278%
2024-04-15	3.73	3.73	3.73	3.73	-12.235%	1	7	-90.617%
2024-04-05	4.25	4.25	4.25	4.25	-23.561%	4	7	-91.765%
2024-04-03	5.56	5.56	5.56	5.56	-2.967%	2	8	-93.705%
2024-04-02	5.73	5.73	5.73	5.73	+9.143%	3	8	-93.892%
2024-04-01	5.25	5.25	5.25	5.25	-4.545%	1	6	-93.333%
2024-03-28	5.30	5.50	5.30	5.50	+14.823%	8	0	-93.636%
2024-03-27	4.80	4.80	4.79	4.79	0.000%	4	0	-92.693%