Dark

DIS20251219C60
DIS Dec 19 2025 60.00 Call (DIS251219C00060000)
option OPRA

EOD

May 19, 2025

54.29-1.129%(-0.62)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	54.27	54.29	54.27	54.29	-1.129%	200	344	0.000%
2025-05-16	54.91	54.91	54.91	54.91	+3.117%	2	145	-1.129%
2025-05-14	53.25	53.25	53.25	53.25	+0.757%	130	145	+1.953%
2025-05-13	52.85	52.85	52.85	52.85	+13.583%	1	221	+2.725%
2025-05-09	46.53	46.53	46.53	46.53	+6.233%	4	222	+16.677%
2025-05-07	43.00	43.80	43.00	43.80	+26.407%	4	220	+23.950%
2025-05-05	34.65	34.65	34.65	34.65	+4.525%	10	223	+56.681%
2025-05-01	33.15	33.15	33.15	33.15	+3.756%	2	229	+63.771%
2025-04-30	31.95	31.95	31.95	31.95	+13.499%	10	231	+69.922%
2025-04-17	28.15	28.15	28.15	28.15	+6.226%	2	219	+92.860%
2025-04-07	26.50	26.50	26.50	26.50	-38.728%	1	219	+104.868%
2025-03-25	43.25	43.25	43.25	43.25	-20.173%	5	218	+25.526%
2025-02-06	54.18	54.18	54.18	54.18	+1.746%	1	213	+0.203%
2025-02-05	54.35	54.35	53.25	53.25	-2.917%	3	214	+1.953%
2025-01-24	54.85	54.85	54.85	54.85	+9.920%	2	213	-1.021%
2025-01-17	49.90	49.90	49.90	49.90	-0.795%	74	251	+8.798%
2025-01-13	50.30	50.30	50.30	50.30	-8.545%	1	251	+7.932%
2024-12-16	55.00	55.00	55.00	55.00	-7.563%	2	252	-1.291%
2024-12-06	59.50	59.50	59.50	59.50	+3.478%	2	252	-8.756%
2024-11-15	57.50	57.50	57.50	57.50	+14.542%	2	253	-5.583%
2024-11-14	54.57	54.57	50.20	50.20	+16.419%	11	254	+8.147%
2024-11-12	43.12	43.12	43.12	43.12	+9.860%	10	263	+25.904%
2024-10-30	39.25	39.25	39.25	39.25	-0.127%	5	273	+38.318%
2024-10-28	39.30	39.30	39.30	39.30	+3.150%	4	278	+38.142%
2024-10-25	38.10	38.10	38.10	38.10	-6.411%	2	282	+42.493%
2024-10-18	40.71	40.71	40.71	40.71	+0.767%	2	283	+33.358%
2024-10-17	40.40	40.40	40.40	40.40	+8.311%	1	284	+34.381%
2024-10-15	37.30	37.30	37.30	37.30	+1.913%	1	285	+45.550%
2024-09-24	36.60	36.60	36.60	36.60	+0.412%	1	285	+48.333%
2024-09-17	36.45	36.45	36.45	36.45	+10.455%	3	286	+48.944%
2024-09-12	33.00	33.00	33.00	33.00	+2.804%	1	289	+64.515%
2024-09-10	32.10	32.10	32.10	32.10	+0.156%	1	290	+69.128%
2024-09-06	32.15	32.15	32.05	32.05	-3.026%	6	289	+69.392%
2024-09-05	33.05	33.05	33.05	33.05	-0.151%	1	286	+64.266%
2024-09-04	33.10	33.10	33.10	33.10	-4.885%	1	285	+64.018%
2024-08-22	34.80	34.80	34.80	34.80	+0.870%	2	284	+56.006%
2024-08-21	33.82	34.55	33.82	34.50	-0.202%	7	286	+57.362%
2024-08-19	34.57	34.57	34.57	34.57	+12.606%	2	283	+57.044%
2024-08-14	30.70	30.70	30.70	30.70	+0.987%	2	285	+76.840%
2024-08-13	30.40	30.40	30.40	30.40	-0.654%	2	287	+78.586%
2024-08-12	30.60	30.60	30.60	30.60	-10.000%	50	285	+77.418%
2024-08-05	34.00	34.00	34.00	34.00	-5.947%	50	335	+59.676%
2024-07-23	36.70	36.70	36.15	36.15	-13.164%	8	285	+50.180%
2024-07-17	41.63	41.63	41.63	41.63	+0.144%	12	279	+30.411%
2024-07-02	41.27	41.60	41.27	41.57	-1.609%	25	267	+30.599%
2024-07-01	42.25	42.25	42.25	42.25	-3.583%	15	256	+28.497%
2024-06-28	43.82	43.82	43.82	43.82	-5.784%	4	271	+23.893%
2024-06-24	46.51	46.51	46.51	46.51	+2.694%	1	269	+16.728%
2024-06-12	45.29	45.29	45.29	45.29	-2.287%	1	270	+19.872%
2024-05-29	46.35	46.35	46.35	46.35	-10.000%	1	270	+17.131%
2024-05-07	51.50	51.50	51.50	51.50	-14.381%	1	270	+5.417%
2024-05-06	60.15	60.15	60.15	60.15	+9.364%	1	269	-9.742%
2024-05-02	55.00	55.00	55.00	55.00	-6.143%	2	270	-1.291%
2024-04-18	58.60	58.60	58.60	58.60	-0.102%	1	272	-7.355%
2024-04-12	58.65	58.66	58.65	58.66	-4.618%	4	271	-7.450%
2024-04-10	61.50	61.50	61.50	61.50	-1.710%	1	271	-11.724%
2024-03-25	62.57	62.57	62.57	62.57	+14.179%	7	270	-13.233%
2024-03-07	55.00	55.00	54.80	54.80	+3.886%	2	278	-0.931%
2024-02-23	51.00	52.75	51.00	52.75	-1.050%	36	280	+2.919%
2024-02-22	53.31	53.31	53.31	53.31	+0.966%	4	298	+1.838%
2024-02-21	52.88	52.90	52.80	52.80	-4.865%	12	294	+2.822%
2024-02-13	55.40	55.50	55.40	55.50	+4.323%	14	298	-2.180%
2024-02-09	53.80	53.80	53.20	53.20	-3.971%	4	312	+2.049%
2024-02-08	52.10	55.40	52.10	55.40	+25.339%	6	310	-2.004%
2024-02-07	44.20	44.20	44.20	44.20	+2.079%	4	308	+22.828%
2024-02-05	43.20	43.30	43.20	43.30	+0.162%	8	312	+25.381%
2024-02-02	43.23	43.23	43.23	43.23	+7.270%	4	312	+25.584%
2024-01-25	40.30	40.30	40.30	40.30	+7.266%	7	308	+34.715%
2024-01-18	37.57	37.57	37.57	37.57	+2.650%	2	315	+44.504%
2024-01-17	38.62	38.62	36.60	36.60	+1.105%	6	313	+48.333%
2024-01-16	36.20	36.20	36.20	36.20	-1.897%	30	319	+49.972%
2024-01-12	36.90	36.90	36.90	36.90	+3.535%	4	285	+47.127%
2024-01-11	35.64	35.64	35.64	35.64	-3.152%	1	285	+52.329%
2024-01-09	36.80	36.80	36.80	36.80	-1.340%	20	286	+47.527%
2024-01-04	37.30	37.30	37.30	37.30	-0.267%	1	266	+45.550%
2023-12-28	37.40	37.40	37.40	37.40	-0.796%	30	265	+45.160%
2023-12-26	37.67	37.70	37.67	37.70	-0.789%	32	235	+44.005%
2023-12-12	38.00	38.00	38.00	38.00	-2.564%	3	223	+42.868%
2023-12-07	38.50	39.00	38.50	39.00	-0.637%	27	220	+39.205%
2023-12-01	39.25	39.25	39.25	39.25	-7.799%	1	197	+38.318%
2023-11-27	42.57	42.57	42.57	42.57	+2.578%	2	198	+27.531%
2023-11-16	41.50	41.50	41.50	41.50	+9.354%	1	200	+30.819%
2023-11-13	37.95	37.95	37.95	37.95	+4.258%	1	201	+43.057%
2023-11-10	36.50	36.60	35.40	36.40	-5.748%	15	202	+49.148%
2023-11-09	37.75	39.00	37.75	38.62	+13.488%	6	205	+40.575%
2023-11-08	34.00	34.03	34.00	34.03	+0.088%	3	211	+59.536%
2023-11-03	34.00	34.00	34.00	34.00	+7.595%	1	213	+59.676%
2023-11-01	30.87	31.60	30.87	31.60	+5.088%	2	214	+71.804%
2023-10-26	30.07	30.07	30.07	30.07	-3.467%	1	214	+80.545%
2023-10-25	31.15	31.15	31.15	31.15	-6.175%	1	213	+74.286%
2023-10-23	33.20	33.20	33.20	33.20	-3.768%	5	212	+63.524%
2023-10-19	34.50	34.50	34.50	34.50	0.000%	4	213	+57.362%
2023-10-18	34.50	34.50	34.50	34.50	+2.801%	4	213	+57.362%
2023-10-12	34.30	34.30	33.56	33.56	-3.729%	5	217	+61.770%
2023-10-11	34.70	34.94	34.65	34.86	+0.781%	6	214	+55.737%
2023-10-10	34.59	34.59	34.59	34.59	+3.812%	1	219	+56.953%
2023-10-09	33.32	33.32	33.32	33.32	+4.780%	20	220	+62.935%
2023-10-06	31.80	31.80	31.80	31.80	+2.581%	4	240	+70.723%
2023-10-03	31.00	31.00	31.00	31.00	-1.431%	1	236	+75.129%
2023-10-02	31.40	31.45	31.40	31.45	+1.452%	6	237	+72.623%
2023-09-29	31.00	31.00	31.00	31.00	0.000%	3	243	+75.129%
2023-09-28	31.00	31.00	31.00	31.00	+2.310%	4	246	+75.129%
2023-09-27	30.30	30.30	30.30	30.30	-4.175%	1	242	+79.175%
2023-09-25	33.00	33.00	31.28	31.62	-4.095%	10	241	+71.695%
2023-09-21	33.25	33.25	32.97	32.97	+0.091%	2	235	+64.665%
2023-09-20	32.94	32.94	32.94	32.94	+1.354%	4	235	+64.815%
2023-09-19	32.50	32.50	32.50	32.50	-8.451%	4	239	+67.046%
2023-09-18	35.50	35.50	35.50	35.50	+0.282%	4	235	+52.930%
2023-09-15	35.75	35.75	35.10	35.40	+3.509%	3	239	+53.362%
2023-09-14	34.50	34.65	34.20	34.20	+2.090%	18	240	+58.743%
2023-09-13	33.60	34.05	33.40	33.50	+5.247%	50	230	+62.060%
2023-09-08	31.50	31.83	31.50	31.83	+2.019%	14	233	+70.562%
2023-09-07	31.20	31.20	31.20	31.20	-1.887%	3	219	+74.006%
2023-09-06	31.60	31.80	31.60	31.80	-0.935%	7	222	+70.723%
2023-09-05	32.41	32.41	32.10	32.10	-1.109%	21	223	+69.128%
2023-09-01	32.35	32.75	32.35	32.46	-5.776%	7	195	+67.252%
2023-08-30	34.80	34.80	34.45	34.45	-0.720%	2	195	+57.591%
2023-08-29	34.70	34.70	34.70	34.70	+1.019%	1	193	+56.455%
2023-08-28	34.75	34.75	34.35	34.35	+2.020%	3	193	+58.049%
2023-08-25	33.90	33.90	33.45	33.67	+0.808%	19	190	+61.241%
2023-08-24	35.00	35.00	33.20	33.40	-7.222%	25	171	+62.545%
2023-08-22	36.00	36.00	36.00	36.00	0.000%	1	148	+50.806%
2023-08-21	36.00	36.00	36.00	36.00	-1.907%	2	147	+50.806%
2023-08-16	37.50	37.50	36.70	36.70	-1.872%	12	141	+47.929%
2023-08-15	38.00	38.00	37.10	37.40	-3.359%	6	141	+45.160%
2023-08-14	38.70	38.70	38.70	38.70	-2.764%	3	140	+40.284%
2023-08-11	40.00	40.00	39.80	39.80	-2.927%	5	143	+36.407%
2023-08-10	37.80	41.00	37.80	41.00	+6.938%	10	141	+32.415%
2023-08-09	38.75	38.75	38.34	38.34	+1.563%	17	148	+41.601%
2023-08-08	36.60	37.75	36.60	37.75	+3.142%	6	136	+43.815%
2023-08-07	37.10	37.10	36.60	36.60	-1.081%	6	140	+48.333%
2023-08-04	36.00	37.00	36.00	37.00	+1.370%	3	139	+46.730%
2023-08-03	36.30	36.50	36.10	36.50	-2.145%	12	140	+48.740%
2023-08-02	37.42	37.50	37.25	37.30	-4.847%	12	131	+45.550%
2023-08-01	38.99	39.60	38.99	39.20	+1.818%	23	119	+38.495%
2023-07-31	38.82	38.82	38.50	38.50	+6.061%	3	96	+41.013%
2023-07-28	37.00	37.00	36.30	36.30	+1.966%	20	98	+49.559%
2023-07-27	35.87	35.87	35.60	35.60	-3.129%	7	81	+52.500%
2023-07-24	37.00	37.00	36.75	36.75	-2.520%	3	74	+47.728%
2023-07-21	36.40	37.70	36.40	37.70	+3.090%	3	71	+44.005%
2023-07-20	36.25	36.57	36.07	36.57	-1.694%	4	68	+48.455%
2023-07-19	37.20	37.40	37.20	37.20	+2.762%	3	65	+45.941%
2023-07-18	36.20	36.20	36.20	36.20	+1.117%	1	63	+49.972%
2023-07-17	36.20	36.20	35.80	35.80	-7.134%	13	62	+51.648%
2023-07-14	38.25	38.60	38.25	38.55	+1.048%	3	52	+40.830%
2023-07-10	38.15	38.15	38.15	38.15	-1.548%	10	51	+42.307%
2023-06-30	38.45	38.75	38.45	38.75	+0.780%	6	46	+40.103%
2023-06-29	37.76	38.45	37.69	38.45	-0.130%	6	41	+41.196%
2023-06-28	38.50	38.50	38.50	38.50	+0.917%	3	39	+41.013%
2023-06-22	38.65	38.65	38.15	38.15	-1.243%	3	36	+42.307%
2023-06-21	38.63	38.63	38.63	38.63	-6.124%	1	34	+40.538%
2023-06-08	41.65	41.65	41.15	41.15	-1.319%	2	33	+31.932%
2023-06-07	41.75	41.80	41.70	41.70	0.000%	66	33	+30.192%