Dark

DIS20251219C50
DIS Dec 19 2025 50.00 Call (DIS251219C00050000)
option OPRA

Inactive

May 12, 2025

61.50+17.299%(+9.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	61.50	61.50	61.50	61.50	+17.299%	2	511	0.000%
2025-05-07	52.28	52.43	52.28	52.43	+25.101%	2	513	+17.299%
2025-04-29	41.93	41.93	41.91	41.91	+0.866%	2	513	+46.743%
2025-04-24	41.70	41.70	41.55	41.55	+4.345%	5	511	+48.014%
2025-04-23	39.82	39.82	39.82	39.82	+11.760%	25	511	+54.445%
2025-04-21	35.25	35.90	35.00	35.63	-3.859%	5	512	+72.607%
2025-04-17	36.70	37.06	36.70	37.06	+5.735%	2	511	+65.947%
2025-04-16	35.75	35.75	35.05	35.05	-5.526%	16	511	+75.464%
2025-04-15	37.25	37.25	37.10	37.10	+0.815%	13	500	+65.768%
2025-04-14	36.80	36.80	36.80	36.80	+5.444%	1	490	+67.120%
2025-04-08	35.60	35.60	34.90	34.90	-3.857%	11	489	+76.218%
2025-04-04	38.00	38.00	36.20	36.30	-43.981%	240	489	+69.421%
2025-02-28	64.80	64.80	64.80	64.80	+1.108%	4	465	-5.093%
2025-02-27	64.09	64.09	64.09	64.09	+2.054%	1	465	-4.041%
2025-02-24	62.80	62.80	62.80	62.80	-0.317%	2	465	-2.070%
2025-02-19	63.00	63.00	63.00	63.00	-3.448%	1	467	-2.381%
2025-01-27	65.30	65.30	65.25	65.25	+4.567%	2	468	-5.747%
2025-01-03	62.40	62.51	62.40	62.40	-0.952%	998	468	-1.442%
2025-01-02	62.50	63.16	62.50	63.00	-7.394%	501	688	-2.381%
2024-11-26	68.03	68.03	68.03	68.03	+2.301%	1	1,047	-9.599%
2024-11-15	66.50	66.50	66.50	66.50	+8.838%	4	1,046	-7.519%
2024-11-14	64.16	64.16	61.10	61.10	+19.804%	5	1,048	+0.655%
2024-11-08	50.83	51.00	50.83	51.00	+6.029%	4	1,053	+20.588%
2024-11-05	48.10	48.10	48.10	48.10	-0.021%	1	1,053	+27.859%
2024-10-24	48.11	48.11	48.11	48.11	-3.004%	1	1,054	+27.832%
2024-10-18	49.60	49.60	49.60	49.60	+10.100%	6	1,055	+23.992%
2024-10-07	45.05	45.05	45.05	45.05	-2.065%	1	1,058	+36.515%
2024-09-24	46.00	46.00	46.00	46.00	+2.679%	10	1,059	+33.696%
2024-09-23	44.80	44.80	44.80	44.80	-1.754%	1	1,069	+37.277%
2024-09-18	45.60	45.60	45.60	45.60	+6.047%	2	1,070	+34.868%
2024-09-13	43.25	43.25	43.00	43.00	+2.723%	4	1,072	+43.023%
2024-09-12	41.86	41.86	41.86	41.86	-2.651%	1	1,072	+46.918%
2024-08-29	43.00	43.00	43.00	43.00	+11.834%	200	1,072	+43.023%
2024-08-08	38.45	38.45	38.45	38.45	-3.875%	1	872	+59.948%
2024-08-07	40.00	40.00	40.00	40.00	-6.760%	1	871	+53.750%
2024-08-06	42.90	42.90	42.90	42.90	-7.960%	1	870	+43.357%
2024-07-30	46.61	46.61	46.61	46.61	+3.234%	1	869	+31.946%
2024-07-29	45.15	45.15	45.15	45.15	+1.461%	1	870	+36.213%
2024-07-23	44.50	44.50	44.50	44.50	-11.531%	2	871	+38.202%
2024-07-17	50.30	50.30	50.30	50.30	-0.218%	1	869	+22.266%
2024-07-02	50.41	50.41	50.41	50.41	-3.058%	1	870	+22.000%
2024-07-01	52.00	52.00	52.00	52.00	+1.662%	1	871	+18.269%
2024-06-28	52.25	52.50	51.00	51.15	-7.838%	214	870	+20.235%
2024-05-31	55.50	55.50	55.50	55.50	0.000%	4	780	+10.811%
2024-05-28	56.00	56.00	55.50	55.50	+0.909%	5	782	+10.811%
2024-05-23	55.00	55.00	55.00	55.00	-9.016%	1	776	+11.818%
2024-05-14	60.45	60.45	60.45	60.45	+1.341%	2	776	+1.737%
2024-05-07	60.00	60.00	59.65	59.65	-8.231%	152	774	+3.101%
2024-04-25	65.63	65.63	65.00	65.00	-1.366%	6	624	-5.385%
2024-04-19	65.90	65.90	65.90	65.90	-2.080%	100	618	-6.677%
2024-04-12	67.65	67.65	67.30	67.30	-10.386%	44	562	-8.618%
2024-03-27	75.10	75.10	75.10	75.10	+2.316%	1	565	-18.109%
2024-03-26	73.40	73.40	73.40	73.40	+21.322%	2	565	-16.213%
2024-02-12	60.50	60.50	60.50	60.50	-5.172%	1	565	+1.653%
2024-02-08	63.95	63.95	63.80	63.80	+21.524%	3	566	-3.605%
2024-02-07	52.50	52.50	52.50	52.50	+6.599%	1	566	+17.143%
2024-01-22	49.25	49.25	49.25	49.25	+5.687%	1	565	+24.873%
2024-01-19	46.60	46.60	46.60	46.60	-1.895%	3	566	+31.974%
2024-01-16	46.39	47.50	46.39	47.50	+4.396%	62	566	+29.474%
2024-01-05	45.50	45.50	45.50	45.50	+0.220%	3	552	+35.165%
2024-01-04	45.40	45.40	45.40	45.40	+0.889%	1	555	+35.463%
2024-01-02	45.00	45.00	45.00	45.00	+0.223%	48	556	+36.667%
2023-12-29	43.40	44.90	43.40	44.90	-1.123%	5	609	+36.971%
2023-12-26	45.41	45.41	45.41	45.41	-5.099%	2	609	+35.433%
2023-12-19	47.85	47.85	47.85	47.85	+4.022%	1	609	+28.527%
2023-12-04	46.00	46.00	46.00	46.00	-2.542%	2	610	+33.696%
2023-12-01	47.20	47.20	47.20	47.20	-4.646%	5	612	+30.297%
2023-11-28	49.50	49.50	49.50	49.50	-1.825%	35	617	+24.242%
2023-11-27	50.42	50.42	50.42	50.42	+0.840%	1	652	+21.975%
2023-11-20	50.00	50.00	50.00	50.00	+0.301%	1	653	+23.000%
2023-11-17	50.50	50.50	49.85	49.85	-0.300%	3	654	+23.370%
2023-11-16	50.00	50.00	50.00	50.00	0.000%	5	657	+23.000%
2023-11-15	49.53	50.00	49.53	50.00	+7.991%	3	662	+23.000%
2023-11-09	44.75	46.30	44.75	46.30	+21.522%	3	665	+32.829%
2023-10-27	38.10	38.10	38.10	38.10	-3.299%	1	667	+61.417%
2023-10-20	40.00	40.27	39.40	39.40	-5.402%	4	667	+56.091%
2023-10-19	41.65	41.65	41.65	41.65	-2.573%	4	675	+47.659%
2023-10-17	42.75	42.75	42.75	42.75	+3.586%	25	675	+43.860%
2023-10-09	41.27	41.27	41.27	41.27	+10.053%	1	700	+49.019%
2023-10-03	37.50	37.50	37.50	37.50	-2.975%	1	700	+64.000%
2023-10-02	38.65	38.65	38.65	38.65	+0.390%	1	699	+59.120%
2023-09-26	38.50	38.50	38.50	38.50	-0.259%	1	700	+59.740%
2023-09-25	38.60	38.60	38.60	38.60	-1.405%	1	699	+59.326%
2023-09-22	40.25	40.25	39.00	39.15	-1.633%	5	698	+57.088%
2023-09-19	39.80	39.80	39.80	39.80	-7.977%	2	698	+54.523%
2023-09-15	43.00	43.25	42.70	43.25	+7.614%	5	700	+42.197%
2023-09-11	39.80	40.95	39.80	40.19	+6.042%	8	701	+53.023%
2023-09-07	37.90	37.90	37.90	37.90	-4.678%	1	699	+62.269%
2023-09-05	39.76	39.76	39.76	39.76	+0.531%	1	698	+54.678%
2023-09-01	38.80	39.80	38.80	39.55	-4.469%	20	684	+55.499%
2023-08-31	41.60	41.75	41.40	41.40	-3.044%	4	684	+48.551%
2023-08-30	42.70	42.70	42.70	42.70	+2.104%	1	682	+44.028%
2023-08-28	41.82	41.82	41.82	41.82	+2.324%	1	681	+47.059%
2023-08-25	41.00	41.13	40.87	40.87	+0.368%	3	681	+50.477%
2023-08-24	43.00	43.00	40.49	40.72	-6.283%	62	682	+51.031%
2023-08-23	43.50	43.50	43.45	43.45	-0.115%	2	620	+41.542%
2023-08-18	43.50	43.50	43.50	43.50	-1.136%	5	620	+41.379%
2023-08-16	44.00	44.00	44.00	44.00	-1.124%	5	610	+39.773%
2023-08-15	45.00	45.00	44.50	44.50	-4.301%	4	610	+38.202%
2023-08-14	46.50	46.50	46.50	46.50	-3.266%	10	608	+32.258%
2023-08-10	47.50	48.07	47.50	48.07	+6.822%	4	598	+27.938%
2023-08-09	45.00	45.00	45.00	45.00	-1.897%	3	600	+36.667%
2023-08-08	45.10	45.87	45.10	45.87	+3.544%	2	597	+34.075%
2023-08-07	44.40	44.40	44.19	44.30	+1.026%	7	597	+38.826%
2023-08-04	44.30	44.30	43.85	43.85	+0.805%	10	590	+40.251%
2023-08-03	43.60	44.00	43.50	43.50	-2.247%	27	597	+41.379%
2023-08-02	44.50	44.50	44.50	44.50	-5.319%	1	593	+38.202%
2023-08-01	47.00	47.00	47.00	47.00	+2.486%	1	592	+30.851%
2023-07-31	44.60	46.61	44.60	45.86	+5.425%	10	591	+34.104%
2023-07-26	43.50	43.50	43.50	43.50	+0.346%	1	589	+41.379%
2023-07-25	43.40	43.40	43.00	43.35	-3.128%	13	588	+41.869%
2023-07-24	45.60	45.60	44.75	44.75	+0.112%	2	575	+37.430%
2023-07-21	44.70	44.70	44.70	44.70	0.000%	5	573	+37.584%
2023-07-19	44.80	45.75	44.50	44.70	+2.523%	230	575	+37.584%
2023-07-18	43.80	43.80	43.60	43.60	+1.395%	2	352	+41.055%
2023-07-17	44.15	44.15	43.00	43.00	-6.522%	9	350	+43.023%
2023-07-14	46.85	46.85	46.00	46.00	-3.035%	25	344	+33.696%
2023-07-13	47.80	47.80	47.44	47.44	+4.401%	4	320	+29.637%
2023-07-10	45.35	45.44	45.35	45.44	-3.319%	2	319	+35.343%
2023-07-05	46.50	47.40	46.50	47.00	-2.287%	28	317	+30.851%
2023-07-03	47.20	48.10	47.20	48.10	+4.000%	5	294	+27.859%
2023-06-29	46.25	46.25	46.25	46.25	+0.456%	250	294	+32.973%
2023-06-28	45.75	46.04	45.75	46.04	-0.669%	14	44	+33.579%
2023-06-27	46.50	46.50	46.35	46.35	+2.318%	14	44	+32.686%
2023-06-23	45.20	45.30	45.20	45.30	-0.440%	3	30	+35.762%
2023-06-22	45.50	45.50	45.50	45.50	-1.302%	1	27	+35.165%
2023-06-21	46.00	46.10	45.75	46.10	-1.915%	6	26	+33.406%
2023-06-20	47.00	47.50	46.90	47.00	-2.185%	12	23	+30.851%
2023-06-16	49.40	49.40	47.75	48.05	-1.939%	10	10	+27.992%
2023-06-15	49.00	49.00	49.00	49.00	-1.725%	2	10	+25.510%
2023-06-14	51.00	51.00	49.86	49.86	+2.382%	2	8	+23.345%
2023-06-12	48.70	48.70	48.70	48.70	-0.612%	1	7	+26.283%
2023-06-09	49.00	49.00	49.00	49.00	-0.609%	1	6	+25.510%
2023-06-08	49.50	49.50	49.30	49.30	+0.921%	3	5	+24.746%
2023-06-07	49.40	49.65	48.85	48.85	0.000%	6	3	+25.896%