Dark

DIS20251219C65
DIS Dec 19 2025 65.00 Call (DIS251219C00065000)
option OPRA

EOD

May 16, 2025

49.89+1.816%(+0.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	49.89	49.89	49.89	49.89	+1.816%	2	99	0.000%
2025-05-14	49.00	49.00	49.00	49.00	+3.114%	2	99	+1.816%
2025-05-12	47.52	47.52	47.52	47.52	+23.589%	1	99	+4.987%
2025-05-07	38.45	38.45	38.45	38.45	+28.811%	2	98	+29.753%
2025-05-06	30.30	30.30	29.85	29.85	+2.931%	2	98	+67.136%
2025-05-01	28.60	29.00	28.60	29.00	+11.796%	3	98	+72.034%
2025-04-23	25.94	25.94	25.94	25.94	+6.749%	1	98	+92.328%
2025-04-17	23.05	24.30	23.05	24.30	+11.468%	4	99	+105.309%
2025-04-16	22.30	22.30	21.65	21.80	-3.540%	3	99	+128.853%
2025-04-09	22.60	22.60	22.60	22.60	-4.440%	4	96	+120.752%
2025-04-08	23.65	23.65	23.65	23.65	-32.908%	1	100	+110.951%
2025-04-02	35.25	35.25	35.25	35.25	+1.556%	1	100	+41.532%
2025-03-12	34.71	34.71	34.71	34.71	-27.988%	5	99	+43.734%
2025-02-24	48.20	48.20	48.20	48.20	+1.367%	2	99	+3.506%
2025-02-19	47.60	47.60	47.55	47.55	+0.084%	2	99	+4.921%
2025-02-10	47.51	47.51	47.51	47.51	-6.843%	2	98	+5.009%
2025-02-04	51.00	51.00	51.00	51.00	-0.488%	2	98	-2.176%
2025-01-27	51.25	51.25	51.25	51.25	+9.509%	2	96	-2.654%
2025-01-14	46.80	46.80	46.80	46.80	-8.235%	20	96	+6.603%
2024-12-16	51.00	51.00	51.00	51.00	-7.104%	1	116	-2.176%
2024-12-04	54.90	54.90	54.90	54.90	-0.723%	1	116	-9.126%
2024-12-02	55.30	55.30	55.30	55.30	+6.346%	1	117	-9.783%
2024-11-18	52.00	52.00	52.00	52.00	+1.961%	1	117	-4.058%
2024-11-15	50.77	51.00	50.77	51.00	+7.120%	14	117	-2.176%
2024-11-14	51.99	51.99	47.61	47.61	+33.324%	4	117	+4.789%
2024-10-17	35.71	35.71	35.71	35.71	+3.959%	5	118	+39.709%
2024-10-14	34.35	34.35	34.35	34.35	+9.048%	5	120	+45.240%
2024-10-09	31.50	31.50	31.50	31.50	-5.689%	1	115	+58.381%
2024-10-04	33.40	33.40	33.40	33.40	-4.435%	2	116	+49.371%
2024-09-26	34.95	34.95	34.95	34.95	+18.074%	1	115	+42.747%
2024-09-04	29.60	29.60	29.60	29.60	-2.951%	1	115	+68.547%
2024-09-03	30.50	30.50	30.50	30.50	+1.667%	1	116	+63.574%
2024-08-20	30.00	30.00	30.00	30.00	+11.111%	1	115	+66.300%
2024-08-07	28.25	28.25	27.00	27.00	-7.534%	3	114	+84.778%
2024-08-05	29.50	29.50	29.20	29.20	-3.311%	4	113	+70.856%
2024-08-02	30.20	30.20	29.60	30.20	-2.581%	15	114	+65.199%
2024-07-24	31.00	31.00	31.00	31.00	-2.208%	1	120	+60.935%
2024-07-23	31.70	31.70	31.70	31.70	-14.899%	1	121	+57.382%
2024-07-02	37.28	37.28	37.20	37.25	-19.110%	3	121	+33.933%
2024-05-09	46.05	46.05	46.05	46.05	+0.174%	1	122	+8.339%
2024-05-08	45.97	45.97	45.97	45.97	+1.033%	2	121	+8.527%
2024-05-07	44.90	45.50	44.90	45.50	-17.587%	3	119	+9.648%
2024-04-15	55.12	55.21	55.12	55.21	-11.309%	2	119	-9.636%
2024-03-28	62.25	62.25	62.25	62.25	+1.699%	1	122	-19.855%
2024-03-27	61.21	61.21	61.21	61.21	+14.411%	1	122	-18.494%
2024-03-18	53.50	53.50	53.50	53.50	+3.083%	1	123	-6.748%
2024-03-15	51.90	51.90	51.90	51.90	+2.065%	2	124	-3.873%
2024-03-07	50.20	50.85	50.20	50.85	+1.598%	12	124	-1.888%
2024-02-08	50.05	50.05	50.05	50.05	+26.389%	1	112	-0.320%
2024-01-30	39.60	39.60	39.60	39.60	+11.549%	2	112	+25.985%
2024-01-19	35.50	35.50	35.50	35.50	+6.479%	1	112	+40.535%
2024-01-18	33.34	33.34	33.34	33.34	-2.400%	3	111	+49.640%
2024-01-08	34.00	34.16	33.85	34.16	+2.613%	77	111	+46.048%
2024-01-04	33.29	33.29	33.29	33.29	+2.906%	1	70	+49.865%
2023-12-29	32.35	32.35	32.35	32.35	-8.873%	1	70	+54.219%
2023-12-22	35.50	35.50	35.50	35.50	-0.056%	1	69	+40.535%
2023-12-18	35.52	35.52	35.52	35.52	-3.294%	1	69	+40.456%
2023-12-14	36.83	36.83	36.73	36.73	+3.465%	8	70	+35.829%
2023-12-07	35.50	35.50	35.50	35.50	+4.412%	3	74	+40.535%
2023-12-05	34.00	34.00	34.00	34.00	-6.077%	1	71	+46.735%
2023-11-29	36.20	36.20	36.20	36.20	-6.845%	1	70	+37.818%
2023-11-27	38.86	38.86	38.86	38.86	+14.429%	1	69	+28.384%
2023-11-13	33.96	33.96	33.96	33.96	-2.971%	3	68	+46.908%
2023-11-09	35.00	35.00	35.00	35.00	+14.754%	2	65	+42.543%
2023-10-16	30.50	30.50	30.50	30.50	+3.250%	1	67	+63.574%
2023-10-12	29.54	29.54	29.54	29.54	-3.966%	1	68	+68.890%
2023-10-09	32.10	32.10	30.76	30.76	+17.854%	2	69	+62.191%
2023-10-04	26.75	26.75	26.10	26.10	-5.469%	2	68	+91.149%
2023-09-28	27.61	27.61	27.61	27.61	-8.878%	3	68	+80.695%
2023-09-21	30.15	30.35	30.15	30.30	+5.391%	3	71	+64.653%
2023-09-20	28.75	28.75	28.75	28.75	-0.862%	1	73	+73.530%
2023-09-19	29.00	29.00	29.00	29.00	-9.119%	1	72	+72.034%
2023-09-18	31.87	31.91	31.87	31.91	+7.804%	5	71	+56.346%
2023-09-11	29.84	29.84	29.60	29.60	+2.778%	3	76	+68.547%
2023-09-06	28.80	28.80	28.80	28.80	-0.690%	1	73	+73.229%
2023-09-05	29.25	29.25	29.00	29.00	+0.346%	2	72	+72.034%
2023-09-01	28.68	29.15	28.68	28.90	-7.372%	20	82	+72.630%
2023-08-31	31.20	31.20	31.20	31.20	+1.629%	2	82	+59.904%
2023-08-30	31.05	31.05	30.70	30.70	-1.539%	2	81	+62.508%
2023-08-28	30.10	31.18	30.10	31.18	+2.397%	2	82	+60.006%
2023-08-25	30.45	30.45	30.45	30.45	+0.828%	1	82	+63.842%
2023-08-24	30.25	30.25	30.08	30.20	-7.560%	8	81	+65.199%
2023-08-23	32.67	32.67	32.67	32.67	+0.523%	1	77	+52.709%
2023-08-18	32.50	32.50	32.50	32.50	-4.859%	3	76	+53.508%
2023-08-15	34.70	34.70	34.16	34.16	-8.295%	2	76	+46.048%
2023-08-11	37.25	37.25	37.25	37.25	-0.534%	1	76	+33.933%
2023-08-10	35.55	37.45	35.55	37.45	+6.091%	8	76	+33.218%
2023-08-09	35.30	35.30	35.30	35.30	+5.974%	1	82	+41.331%
2023-08-07	33.33	33.33	33.31	33.31	+1.710%	5	82	+49.775%
2023-08-03	32.75	32.75	32.75	32.75	-3.959%	2	77	+52.336%
2023-08-02	34.10	34.10	34.10	34.10	-3.808%	1	77	+46.305%
2023-07-31	34.60	35.50	34.60	35.45	+8.079%	7	78	+40.733%
2023-07-28	32.40	32.80	32.40	32.80	0.000%	3	79	+52.104%
2023-07-27	32.80	32.80	32.80	32.80	+0.768%	3	80	+52.104%
2023-07-25	32.25	32.61	32.25	32.55	-1.632%	13	77	+53.272%
2023-07-24	33.40	33.40	33.09	33.09	+1.038%	2	64	+50.771%
2023-07-21	32.75	32.75	32.75	32.75	-0.758%	1	62	+52.336%
2023-07-18	33.15	33.15	32.50	33.00	+1.789%	6	61	+51.182%
2023-07-17	34.00	34.00	32.25	32.42	-9.944%	26	58	+53.886%
2023-07-14	36.00	36.00	36.00	36.00	-1.099%	2	42	+38.583%
2023-07-13	35.50	36.40	35.50	36.40	+5.142%	4	40	+37.060%
2023-07-10	34.62	34.62	34.62	34.62	+0.933%	1	37	+44.107%
2023-07-06	34.30	34.30	34.30	34.30	-6.412%	1	36	+45.452%
2023-07-03	35.80	36.65	35.80	36.65	+4.416%	8	35	+36.126%
2023-06-30	35.00	35.10	35.00	35.10	-0.284%	5	35	+42.137%
2023-06-29	35.20	35.20	35.20	35.20	+0.571%	3	30	+41.733%
2023-06-28	35.00	35.00	35.00	35.00	+0.894%	5	27	+42.543%
2023-06-23	34.76	34.76	34.69	34.69	-0.716%	5	22	+43.817%
2023-06-21	34.94	34.94	34.94	34.94	-2.728%	3	17	+42.788%
2023-06-20	36.05	36.05	35.92	35.92	-6.092%	6	17	+38.892%
2023-06-15	38.25	38.25	38.25	38.25	-0.391%	5	16	+30.431%
2023-06-07	38.60	38.70	38.25	38.40	0.000%	19	11	+29.922%