Dark

DIS20251219C180
DIS Dec 19 2025 180.00 Call (DIS251219C00180000)
option OPRA

EOD

May 21, 2025

0.2600-3.704%(-0.0100)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.28	0.28	0.24	0.26	-3.704%	405	2,240	0.000%
2025-05-20	0.25	0.28	0.25	0.27	+3.846%	255	1,955	-3.704%
2025-05-19	0.27	0.28	0.26	0.26	0.000%	40	1,780	0.000%
2025-05-16	0.28	0.30	0.25	0.26	-7.143%	1,816	1,819	0.000%
2025-05-15	0.26	0.28	0.26	0.28	-3.448%	8	1,916	-7.143%
2025-05-14	0.20	0.30	0.20	0.29	+61.111%	863	1,910	-10.345%
2025-05-13	0.20	0.20	0.18	0.18	0.000%	30	1,252	+44.444%
2025-05-12	0.16	0.18	0.16	0.18	+12.500%	11	1,249	+44.444%
2025-05-09	0.16	0.16	0.16	0.16	+23.077%	2	1,238	+62.500%
2025-05-08	0.15	0.18	0.13	0.13	0.000%	65	1,238	+100.000%
2025-05-07	0.13	0.16	0.13	0.13	+18.182%	36	1,216	+100.000%
2025-05-06	0.11	0.11	0.11	0.11	0.000%	1	1,210	+136.364%
2025-05-05	0.11	0.11	0.11	0.11	-21.429%	1	1,209	+136.364%
2025-04-30	0.11	0.17	0.11	0.14	-6.667%	8	1,209	+85.714%
2025-04-29	0.15	0.15	0.15	0.15	+36.364%	5	1,201	+73.333%
2025-04-24	0.11	0.11	0.11	0.11	-31.250%	1	1,201	+136.364%
2025-04-23	0.15	0.16	0.15	0.16	+60.000%	3	1,201	+62.500%
2025-04-22	0.10	0.14	0.10	0.10	-23.077%	13	1,198	+160.000%
2025-04-21	0.12	0.13	0.12	0.13	-43.478%	5	1,186	+100.000%
2025-04-15	0.23	0.23	0.23	0.23	+53.333%	2	1,181	+13.043%
2025-04-10	0.15	0.15	0.15	0.15	-31.818%	1	1,181	+73.333%
2025-04-09	0.24	0.24	0.22	0.22	+10.000%	2	1,181	+18.182%
2025-03-25	0.20	0.20	0.20	0.20	+100.000%	1	1,179	+30.000%
2025-03-19	0.10	0.10	0.10	0.10	-60.000%	2	1,178	+160.000%
2025-03-12	0.28	0.29	0.25	0.25	-57.627%	13	1,176	+4.000%
2025-03-03	0.59	0.59	0.59	0.59	-1.667%	1	1,188	-55.932%
2025-02-28	0.60	0.60	0.60	0.60	+9.091%	2	1,187	-56.667%
2025-02-27	0.52	0.57	0.52	0.55	+1.852%	3	1,186	-52.727%
2025-02-26	0.52	0.54	0.50	0.54	+20.000%	20	1,183	-51.852%
2025-02-25	0.45	0.45	0.45	0.45	+87.500%	1	1,162	-42.222%
2025-02-10	0.24	0.24	0.24	0.24	-50.000%	10	1,162	+8.333%
2025-02-07	0.48	0.48	0.48	0.48	+20.000%	30	1,162	-45.833%
2025-02-06	0.50	0.50	0.40	0.40	-46.667%	33	1,162	-35.000%
2025-02-05	0.75	0.75	0.75	0.75	+7.143%	1	1,159	-65.333%
2025-02-03	0.81	0.81	0.70	0.70	-6.667%	4	1,158	-62.857%
2025-01-31	0.75	0.75	0.75	0.75	+7.143%	6	1,158	-65.333%
2025-01-30	0.70	0.75	0.70	0.70	-9.091%	8	1,158	-62.857%
2025-01-29	0.75	0.77	0.75	0.77	+11.594%	2	1,155	-66.234%
2025-01-28	0.62	0.69	0.62	0.69	-1.429%	12	1,153	-62.319%
2025-01-27	0.70	0.70	0.70	0.70	0.000%	20	1,141	-62.857%
2025-01-24	0.61	0.70	0.61	0.70	+52.174%	28	1,121	-62.857%
2025-01-21	0.43	0.50	0.41	0.46	-19.298%	6	1,107	-43.478%
2025-01-16	0.57	0.57	0.57	0.57	-9.524%	2	1,106	-54.386%
2025-01-14	0.63	0.63	0.63	0.63	-16.000%	1	1,104	-58.730%
2025-01-13	0.75	0.75	0.75	0.75	+2.740%	2	1,103	-65.333%
2025-01-10	0.73	0.73	0.73	0.73	-8.750%	10	1,103	-64.384%
2025-01-07	0.73	0.80	0.73	0.80	+6.667%	13	1,103	-67.500%
2025-01-03	0.83	0.83	0.75	0.75	-16.667%	4	1,092	-65.333%
2025-01-02	0.90	0.90	0.90	0.90	+4.651%	3	1,091	-71.111%
2024-12-27	0.86	0.86	0.86	0.86	-9.474%	2	1,094	-69.767%
2024-12-20	0.95	0.95	0.95	0.95	-15.929%	1	1,095	-72.632%
2024-12-19	0.96	1.13	0.96	1.13	+24.176%	8	1,095	-76.991%
2024-12-18	1.01	1.20	0.91	0.91	-14.151%	12	1,095	-71.429%
2024-12-17	1.06	1.06	1.06	1.06	+13.978%	14	1,090	-75.472%
2024-12-16	1.04	1.04	0.90	0.93	-11.429%	65	1,076	-72.043%
2024-12-13	1.05	1.05	1.05	1.05	+5.000%	16	1,076	-75.238%
2024-12-12	1.00	1.00	1.00	1.00	-4.762%	20	1,076	-74.000%
2024-12-10	1.05	1.05	1.05	1.05	-8.696%	1	1,076	-75.238%
2024-12-09	1.15	1.15	1.15	1.15	-4.167%	10	1,076	-77.391%
2024-12-06	1.20	1.20	1.20	1.20	+2.564%	16	1,076	-78.333%
2024-12-05	1.17	1.17	1.17	1.17	-4.098%	1	1,076	-77.778%
2024-12-04	1.10	1.22	1.10	1.22	0.000%	40	1,075	-78.689%
2024-12-03	1.09	1.22	1.09	1.22	-6.154%	12	1,071	-78.689%
2024-12-02	1.32	1.32	1.23	1.30	-3.704%	45	1,070	-80.000%
2024-11-27	1.25	1.35	1.25	1.35	+22.727%	9	1,061	-80.741%
2024-11-26	1.10	1.10	1.10	1.10	-12.000%	1	1,061	-76.364%
2024-11-22	1.20	1.26	1.20	1.25	+4.167%	84	1,064	-79.200%
2024-11-20	1.20	1.20	1.20	1.20	+30.435%	1	1,092	-78.333%
2024-11-19	0.92	0.92	0.92	0.92	-15.596%	8	1,092	-71.739%
2024-11-18	1.20	1.20	1.06	1.09	-9.167%	49	1,092	-76.147%
2024-11-15	1.03	1.28	1.03	1.20	+50.000%	94	1,092	-78.333%
2024-11-14	0.77	1.00	0.69	0.80	+29.032%	1,028	1,330	-67.500%
2024-11-13	0.62	0.62	0.50	0.62	+3.333%	21	1,714	-58.065%
2024-11-12	0.46	0.60	0.46	0.60	+3.448%	3	1,705	-56.667%
2024-11-11	0.52	0.58	0.46	0.58	+16.000%	3	1,705	-55.172%
2024-11-08	0.51	0.51	0.41	0.50	-10.714%	188	1,705	-48.000%
2024-11-07	0.51	0.56	0.51	0.56	-3.448%	2	1,704	-53.571%
2024-11-06	0.47	0.58	0.47	0.58	+5.455%	2	1,704	-55.172%
2024-11-05	0.50	0.55	0.50	0.55	+3.774%	31	1,704	-52.727%
2024-11-04	0.42	0.53	0.42	0.53	+1.923%	2	1,674	-50.943%
2024-11-01	0.52	0.52	0.52	0.52	-13.333%	2	1,674	-50.000%
2024-10-31	0.51	0.60	0.51	0.60	+20.000%	2	1,674	-56.667%
2024-10-30	0.46	0.50	0.46	0.50	-16.667%	2	1,674	-48.000%
2024-10-29	0.44	0.60	0.44	0.60	+25.000%	2	1,674	-56.667%
2024-10-28	0.49	0.49	0.48	0.48	-4.000%	2	1,674	-45.833%
2024-10-25	0.45	0.50	0.45	0.50	+6.383%	4	1,674	-48.000%
2024-10-24	0.44	0.47	0.44	0.47	+4.444%	2	1,674	-44.681%
2024-10-23	0.50	0.50	0.45	0.45	-10.000%	3	1,674	-42.222%
2024-10-22	0.50	0.50	0.48	0.50	+8.696%	12	1,673	-48.000%
2024-10-21	0.47	0.47	0.46	0.46	-9.804%	52	1,673	-43.478%
2024-10-18	0.47	0.56	0.47	0.51	+2.000%	16	1,650	-49.020%
2024-10-17	0.47	0.52	0.47	0.50	-10.714%	23	1,650	-48.000%
2024-10-16	0.44	0.56	0.44	0.56	+47.368%	15	1,667	-53.571%
2024-10-15	0.45	0.45	0.38	0.38	-15.556%	12	1,667	-31.579%
2024-10-14	0.40	0.50	0.40	0.45	0.000%	4	1,667	-42.222%
2024-10-11	0.42	0.50	0.42	0.45	+7.143%	250	1,667	-42.222%
2024-10-10	0.47	0.47	0.41	0.42	+5.000%	30	1,667	-38.095%
2024-10-09	0.43	0.43	0.40	0.40	-4.762%	2	1,667	-35.000%
2024-10-08	0.40	0.51	0.40	0.42	+7.692%	45	1,667	-38.095%
2024-10-07	0.32	0.45	0.32	0.39	+95.000%	8	1,667	-33.333%
2024-10-04	0.20	0.20	0.20	0.20	-59.184%	2	1,667	+30.000%
2024-10-02	0.49	0.49	0.49	0.49	-5.769%	1	1,667	-46.939%
2024-09-27	0.52	0.52	0.52	0.52	+30.000%	24	1,667	-50.000%
2024-09-26	0.40	0.40	0.40	0.40	-4.762%	4	1,667	-35.000%
2024-09-25	0.45	0.45	0.42	0.42	-8.696%	2	1,667	-38.095%
2024-09-17	0.42	0.46	0.42	0.46	+100.000%	2	1,667	-43.478%
2024-09-12	0.23	0.23	0.23	0.23	-46.512%	1	1,667	+13.043%
2024-09-11	0.28	0.43	0.28	0.43	+22.857%	2	1,667	-39.535%
2024-09-10	0.29	0.35	0.29	0.35	-10.256%	2	1,667	-25.714%
2024-09-05	0.33	0.39	0.33	0.39	-13.333%	2	1,667	-33.333%
2024-09-04	0.45	0.45	0.45	0.45	+28.571%	1	1,667	-42.222%
2024-09-03	0.34	0.35	0.34	0.35	-10.256%	20	1,667	-25.714%
2024-08-30	0.41	0.41	0.37	0.39	-11.364%	44	1,667	-33.333%
2024-08-29	0.36	0.44	0.36	0.44	+2.326%	2	1,667	-40.909%
2024-08-27	0.38	0.43	0.38	0.43	-14.000%	2	1,667	-39.535%
2024-08-26	0.38	0.50	0.38	0.50	+31.579%	2	1,667	-48.000%
2024-08-22	0.34	0.38	0.34	0.38	-2.564%	2	1,667	-31.579%
2024-08-21	0.41	0.41	0.39	0.39	-9.302%	2	1,667	-33.333%
2024-08-19	0.42	0.43	0.39	0.43	+2.381%	19	1,667	-39.535%
2024-08-16	0.42	0.42	0.42	0.42	+10.526%	4	1,685	-38.095%
2024-08-15	0.40	0.40	0.37	0.38	-2.564%	205	1,685	-31.579%
2024-08-14	0.39	0.39	0.39	0.39	-2.500%	1	1,685	-33.333%
2024-08-13	0.39	0.40	0.34	0.40	-36.508%	4	1,685	-35.000%
2024-08-12	0.39	0.63	0.35	0.63	+40.000%	4	1,685	-58.730%
2024-08-09	0.32	0.45	0.32	0.45	+32.353%	4	1,685	-42.222%
2024-08-08	0.40	0.40	0.34	0.34	-27.660%	2	1,685	-23.529%
2024-08-07	0.42	0.47	0.42	0.47	-9.615%	40	1,685	-44.681%
2024-08-06	0.61	0.61	0.51	0.52	-5.455%	142	1,685	-50.000%
2024-08-05	0.53	0.55	0.51	0.55	-24.658%	94	1,543	-52.727%
2024-08-02	0.64	0.74	0.56	0.73	+4.286%	832	1,449	-64.384%
2024-08-01	0.70	0.71	0.66	0.70	0.000%	316	1,205	-62.857%
2024-07-31	0.75	0.75	0.69	0.70	-5.405%	96	968	-62.857%
2024-07-30	0.74	0.74	0.74	0.74	+17.460%	2	874	-64.865%
2024-07-25	0.74	0.74	0.61	0.63	-30.769%	537	874	-58.730%
2024-07-24	0.61	0.91	0.58	0.91	+28.169%	397	407	-71.429%
2024-07-23	0.71	0.71	0.58	0.71	+10.938%	23	134	-63.380%
2024-07-22	0.64	0.64	0.64	0.64	0.000%	29	121	-59.375%
2024-07-19	0.61	0.67	0.59	0.64	-28.090%	64	96	-59.375%
2024-07-18	0.77	0.89	0.77	0.89	+4.706%	2	67	-70.787%
2024-07-15	0.72	0.85	0.69	0.85	+21.429%	11	67	-69.412%
2024-07-10	0.70	0.70	0.70	0.70	0.000%	3	56	-62.857%
2024-07-09	0.70	0.70	0.70	0.70	-13.580%	2	56	-62.857%
2024-07-08	0.75	0.81	0.75	0.81	-5.814%	3	58	-67.901%
2024-07-05	0.86	0.86	0.86	0.86	+8.861%	4	58	-69.767%
2024-07-02	0.75	0.80	0.75	0.79	+2.597%	37	56	-67.089%
2024-06-28	0.77	0.77	0.77	0.77	-35.294%	2	20	-66.234%
2024-06-24	1.19	1.19	1.19	1.19	+19.000%	1	20	-78.151%
2024-06-14	0.97	1.00	0.97	1.00	-9.091%	4	19	-74.000%
2024-05-23	1.10	1.10	1.10	1.10	-21.429%	10	9	-76.364%
2024-05-16	1.40	1.40	1.40	1.40	-9.677%	1	9	-81.429%
2024-05-15	1.55	1.55	1.55	1.55	0.000%	2	10	-83.226%
2024-05-14	1.55	1.55	1.55	1.55	-8.284%	1	8	-83.226%
2024-05-09	1.69	1.69	1.69	1.69	-0.588%	1	7	-84.615%
2024-05-08	1.74	1.74	1.70	1.70	0.000%	2	6	-84.706%
2024-05-07	1.75	1.75	1.60	1.70	-39.286%	3	6	-84.706%
2024-05-02	2.80	2.80	2.80	2.80	+3.704%	2	3	-90.714%
2024-05-01	2.70	2.70	2.70	2.70	-34.466%	1	1	-90.370%
2024-04-05	4.12	4.12	4.12	4.12	-2.830%	2	1	-93.689%
2024-04-04	4.24	4.24	4.24	4.24	0.000%	1	1	-93.868%