Dark

DIS20251219C45
DIS Dec 19 2025 45.00 Call (DIS251219C00045000)
option OPRA

EOD

May 15, 2025

67.70+10.965%(+6.69)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	67.70	67.70	67.70	67.70	+10.965%	19	71	0.000%
2025-05-09	61.01	61.01	61.01	61.01	+5.190%	2	71	+10.965%
2025-05-07	58.00	58.00	58.00	58.00	+6.091%	1	72	+16.724%
2025-03-28	54.67	54.67	54.67	54.67	-17.167%	2	72	+23.834%
2025-03-05	66.00	66.00	66.00	66.00	-4.472%	2	72	+2.576%
2025-02-28	69.09	69.09	69.09	69.09	-3.371%	2	72	-2.012%
2025-02-05	71.50	71.50	71.50	71.50	+2.878%	1	72	-5.315%
2025-02-04	69.50	69.50	69.50	69.50	-0.401%	3	73	-2.590%
2024-12-13	69.78	69.78	69.78	69.78	-4.516%	20	72	-2.981%
2024-12-09	73.08	73.08	73.08	73.08	+8.669%	1	72	-7.362%
2024-11-14	67.80	67.80	67.25	67.25	+26.887%	3	71	+0.669%
2024-09-27	53.00	53.00	53.00	53.00	+14.347%	2	73	+27.736%
2024-09-12	46.35	46.35	46.35	46.35	-2.112%	1	74	+46.063%
2024-08-22	47.75	47.75	47.35	47.35	-3.071%	2	75	+42.978%
2024-07-23	48.85	48.85	48.85	48.85	-12.549%	5	76	+38.588%
2024-06-28	55.86	55.86	55.86	55.86	-0.605%	4	81	+21.196%
2024-06-14	56.20	56.20	56.20	56.20	-11.146%	4	83	+20.463%
2024-05-13	63.25	63.25	63.25	63.25	-0.095%	1	85	+7.036%
2024-05-08	63.31	63.31	63.31	63.31	+2.113%	1	86	+6.934%
2024-05-07	64.95	64.95	62.00	62.00	-11.175%	3	85	+9.194%
2024-04-25	69.80	69.80	69.80	69.80	-10.075%	1	83	-3.009%
2024-04-04	77.62	77.62	77.62	77.62	-0.206%	1	83	-12.780%
2024-04-03	77.78	77.78	77.78	77.78	-3.017%	3	84	-12.960%
2024-03-28	80.20	80.20	80.20	80.20	+1.764%	1	88	-15.586%
2024-03-27	78.81	78.81	78.81	78.81	+6.385%	1	88	-14.097%
2024-03-22	74.08	74.08	74.08	74.08	+1.479%	2	88	-8.612%
2024-03-05	73.00	73.00	73.00	73.00	+10.606%	1	89	-7.260%
2024-02-26	66.00	66.00	66.00	66.00	+1.538%	1	90	+2.576%
2024-02-21	65.00	65.00	65.00	65.00	-5.109%	1	91	+4.154%
2024-02-20	68.50	68.50	68.50	68.50	-1.297%	4	92	-1.168%
2024-02-14	68.40	69.40	68.40	69.40	+2.952%	2	96	-2.450%
2024-02-13	67.41	67.41	67.41	67.41	+1.674%	1	96	+0.430%
2024-02-09	66.30	66.30	66.30	66.30	-5.957%	1	97	+2.112%
2024-02-08	70.50	70.50	70.50	70.50	+22.758%	1	98	-3.972%
2024-02-07	57.43	57.43	57.43	57.43	+3.571%	1	99	+17.883%
2024-02-05	55.45	55.45	55.45	55.45	-0.108%	1	100	+22.092%
2024-02-01	55.51	55.51	55.51	55.51	+2.417%	1	101	+21.960%
2024-01-26	54.20	54.20	54.20	54.20	+3.435%	1	100	+24.908%
2024-01-24	52.40	52.40	52.40	52.40	-3.410%	5	101	+29.198%
2024-01-23	54.25	54.25	54.25	54.25	+1.213%	10	106	+24.793%
2024-01-22	53.60	53.60	53.60	53.60	+5.098%	7	116	+26.306%
2024-01-18	51.00	51.00	51.00	51.00	-1.067%	1	123	+32.745%
2024-01-17	51.55	51.55	51.55	51.55	+7.620%	1	123	+31.329%
2024-01-11	47.90	47.90	47.90	47.90	+3.233%	1	122	+41.336%
2024-01-10	46.40	46.40	46.40	46.40	-6.073%	1	121	+45.905%
2023-12-28	50.10	50.10	49.40	49.40	-2.178%	3	122	+37.045%
2023-12-21	50.50	50.50	50.50	50.50	-1.174%	2	119	+34.059%
2023-12-08	51.10	51.10	51.10	51.10	-1.161%	1	117	+32.485%
2023-12-01	51.50	51.70	51.00	51.70	-6.847%	6	118	+30.948%
2023-11-24	55.50	55.50	55.50	55.50	+0.781%	4	122	+21.982%
2023-11-22	55.07	55.07	55.07	55.07	+2.456%	1	127	+22.934%
2023-11-21	54.00	54.00	53.00	53.75	-0.555%	7	127	+25.953%
2023-11-17	54.05	54.05	54.05	54.05	+0.111%	1	130	+25.254%
2023-11-15	51.60	53.99	51.60	53.99	+18.790%	3	131	+25.394%
2023-11-08	45.45	45.45	45.45	45.45	-1.196%	3	133	+48.955%
2023-11-03	45.45	46.24	45.45	46.00	+8.235%	6	136	+47.174%
2023-10-31	42.50	42.50	42.50	42.50	+3.406%	4	142	+59.294%
2023-10-26	41.05	41.25	41.05	41.10	-1.675%	4	146	+64.720%
2023-10-25	42.70	42.70	41.80	41.80	-5.000%	3	149	+61.962%
2023-10-20	44.00	44.00	44.00	44.00	-4.348%	2	147	+53.864%
2023-10-10	45.50	46.00	45.50	46.00	+11.380%	3	145	+47.174%
2023-10-04	40.65	41.30	40.65	41.30	-2.040%	3	148	+63.923%
2023-09-29	42.15	42.16	42.15	42.16	+3.106%	2	145	+60.579%
2023-09-27	40.89	40.89	40.89	40.89	-1.683%	6	147	+65.566%
2023-09-26	41.86	41.86	41.59	41.59	-2.600%	6	153	+62.780%
2023-09-25	42.80	42.80	42.70	42.70	-2.844%	3	153	+58.548%
2023-09-20	43.95	43.95	43.95	43.95	+0.457%	2	150	+54.039%
2023-09-19	44.00	44.00	43.75	43.75	-6.417%	3	150	+54.743%
2023-09-18	46.90	46.90	46.75	46.75	-0.107%	3	151	+44.813%
2023-09-15	47.25	47.25	46.25	46.80	+3.517%	6	150	+44.658%
2023-09-13	45.44	45.44	45.00	45.21	+0.870%	5	150	+49.746%
2023-09-12	44.85	45.50	44.82	44.82	-0.400%	4	153	+51.049%
2023-09-11	45.00	45.00	45.00	45.00	+4.895%	1	155	+50.444%
2023-09-08	41.95	42.90	41.95	42.90	+0.633%	9	156	+57.809%
2023-09-07	42.20	42.63	41.70	42.63	-0.164%	12	156	+58.808%
2023-09-06	42.98	43.00	42.50	42.70	-1.043%	9	147	+58.548%
2023-09-05	43.65	44.30	43.15	43.15	-0.805%	8	144	+56.895%
2023-09-01	43.50	43.75	42.90	43.50	-3.333%	39	121	+55.632%
2023-08-31	45.31	45.65	45.00	45.00	-1.316%	10	121	+50.444%
2023-08-30	45.75	45.75	45.60	45.60	0.000%	2	127	+48.465%
2023-08-29	46.60	46.60	45.60	45.60	-0.870%	4	127	+48.465%
2023-08-28	45.90	46.00	45.90	46.00	+3.255%	9	124	+47.174%
2023-08-25	45.10	45.23	44.50	44.55	+0.338%	17	131	+51.964%
2023-08-24	45.79	45.79	44.40	44.40	-6.032%	6	126	+52.477%
2023-08-23	48.00	48.00	47.25	47.25	+0.106%	7	120	+43.280%
2023-08-22	47.20	47.20	47.20	47.20	-0.317%	1	117	+43.432%
2023-08-21	47.00	47.50	47.00	47.35	+0.106%	18	116	+42.978%
2023-08-18	47.30	47.30	47.30	47.30	-0.316%	5	123	+43.129%
2023-08-17	47.30	47.45	47.30	47.45	-0.524%	8	124	+42.677%
2023-08-16	48.00	48.00	47.00	47.70	-2.454%	5	124	+41.929%
2023-08-15	49.00	49.00	48.90	48.90	-2.200%	2	124	+38.446%
2023-08-14	50.00	50.00	50.00	50.00	-1.961%	1	124	+35.400%
2023-08-11	51.00	51.00	51.00	51.00	-3.774%	1	125	+32.745%
2023-08-10	51.00	53.00	51.00	53.00	+7.071%	8	124	+27.736%
2023-08-09	50.11	50.11	49.00	49.50	+0.101%	7	127	+36.768%
2023-08-08	48.40	49.80	48.40	49.45	+3.171%	5	125	+36.906%
2023-08-07	47.93	47.93	47.93	47.93	-0.146%	1	126	+41.248%
2023-08-03	47.60	48.05	47.60	48.00	-0.208%	4	125	+41.042%
2023-08-02	48.69	48.70	48.10	48.10	-3.800%	6	121	+40.748%
2023-07-31	49.00	50.00	48.80	50.00	+5.485%	15	118	+35.400%
2023-07-28	47.20	47.40	47.20	47.40	+1.023%	6	105	+42.827%
2023-07-27	47.74	47.74	46.92	46.92	-0.170%	7	99	+44.288%
2023-07-26	46.90	48.00	46.90	47.00	0.000%	20	101	+44.043%
2023-07-25	47.00	48.00	47.00	47.00	-2.083%	18	95	+44.043%
2023-07-24	48.55	48.75	48.00	48.00	-0.621%	10	83	+41.042%
2023-07-21	48.30	48.30	48.30	48.30	+1.471%	1	74	+40.166%
2023-07-20	48.00	48.00	47.60	47.60	-1.714%	11	73	+42.227%
2023-07-19	48.25	49.10	48.25	48.43	+3.306%	18	82	+39.789%
2023-07-18	48.00	48.00	46.88	46.88	-0.993%	5	64	+44.411%
2023-07-17	47.60	47.70	47.00	47.35	-5.489%	19	60	+42.978%
2023-07-14	50.23	50.53	49.85	50.10	-2.415%	30	44	+35.130%
2023-07-13	51.34	51.34	51.34	51.34	+0.864%	2	18	+31.866%
2023-07-11	50.85	50.90	50.85	50.90	+3.772%	3	16	+33.006%
2023-07-10	49.85	49.85	49.05	49.05	-3.350%	3	13	+38.022%
2023-07-05	52.75	52.75	50.50	50.75	+1.908%	5	0	+33.399%
2023-06-29	49.70	49.80	49.70	49.80	0.000%	7	0	+35.944%