Dark

DIS20251219C70
DIS Dec 19 2025 70.00 Call (DIS251219C00070000)
option OPRA

EOD

May 15, 2025

44.30+2.144%(+0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	43.85	44.30	43.85	44.30	+2.144%	2	271	0.000%
2025-05-14	43.37	43.37	43.37	43.37	+3.930%	2	273	+2.144%
2025-05-12	41.73	41.73	41.73	41.73	+9.671%	1	271	+6.159%
2025-05-09	38.05	38.05	38.05	38.05	-0.131%	4	272	+16.426%
2025-05-08	37.00	38.10	37.00	38.10	+8.857%	9	272	+16.273%
2025-05-07	33.60	35.00	32.85	35.00	+36.187%	5	273	+26.571%
2025-05-05	24.50	25.83	24.50	25.70	-2.652%	5	275	+72.374%
2025-05-02	26.40	26.40	26.40	26.40	+7.317%	2	276	+67.803%
2025-05-01	25.00	25.00	24.60	24.60	+3.492%	3	275	+80.081%
2025-04-25	24.00	24.00	23.76	23.77	-0.958%	14	274	+86.369%
2025-04-24	24.00	24.00	24.00	24.00	+9.339%	1	269	+84.583%
2025-04-23	22.52	22.53	21.95	21.95	+4.028%	26	270	+101.822%
2025-04-22	21.10	21.10	21.10	21.10	+10.471%	1	282	+109.953%
2025-04-21	19.00	19.10	19.00	19.10	-3.778%	6	282	+131.937%
2025-04-17	19.85	19.85	19.85	19.85	+11.204%	1	276	+123.174%
2025-04-16	19.05	19.05	17.85	17.85	-11.721%	66	276	+148.179%
2025-04-15	20.23	20.23	20.22	20.22	+0.848%	10	305	+119.090%
2025-04-14	21.10	21.10	19.95	20.05	+1.519%	5	304	+120.948%
2025-04-11	19.75	19.75	19.75	19.75	-4.911%	2	306	+124.304%
2025-04-10	20.77	20.77	20.77	20.77	-18.067%	2	307	+113.288%
2025-04-09	18.85	25.35	18.85	25.35	+21.875%	4	309	+74.753%
2025-04-08	21.85	21.85	20.80	20.80	+5.584%	2	310	+112.981%
2025-04-07	19.45	20.45	19.30	19.70	-16.878%	5	310	+124.873%
2025-04-03	24.15	24.15	23.70	23.70	-23.573%	11	309	+86.920%
2025-04-01	31.01	31.01	31.01	31.01	-2.790%	1	320	+42.857%
2025-03-24	31.90	31.90	31.90	31.90	-0.313%	1	320	+38.871%
2025-03-11	32.00	32.00	32.00	32.00	-28.920%	1	320	+38.438%
2025-03-03	45.02	45.02	45.02	45.02	-0.177%	1	320	-1.599%
2025-02-27	45.10	45.10	45.10	45.10	-2.906%	1	321	-1.774%
2025-01-27	46.45	46.45	46.45	46.45	+14.268%	2	322	-4.629%
2025-01-17	40.25	40.65	40.25	40.65	-7.928%	124	385	+8.979%
2025-01-02	44.15	44.15	44.15	44.15	-3.813%	1	385	+0.340%
2024-12-20	45.90	45.90	45.90	45.90	0.000%	2	386	-3.486%
2024-12-16	45.90	45.90	45.90	45.90	-4.355%	5	384	-3.486%
2024-12-11	47.99	47.99	47.99	47.99	-3.051%	1	389	-7.689%
2024-12-05	49.50	49.50	49.50	49.50	+15.789%	20	388	-10.505%
2024-11-14	47.55	47.55	42.75	42.75	+15.541%	11	408	+3.626%
2024-11-13	37.00	37.00	37.00	37.00	+5.714%	2	419	+19.730%
2024-11-12	35.00	35.00	35.00	35.00	+1.302%	1	419	+26.571%
2024-11-11	34.45	34.55	34.45	34.55	+3.134%	2	418	+28.220%
2024-11-08	33.25	33.50	33.25	33.50	+7.200%	4	418	+32.239%
2024-10-31	31.37	31.37	31.25	31.25	+1.891%	4	419	+41.760%
2024-10-28	30.67	30.67	30.67	30.67	+2.575%	7	419	+44.441%
2024-10-15	29.90	29.90	29.90	29.90	-1.157%	1	426	+48.161%
2024-10-14	30.25	30.25	30.25	30.25	+3.419%	1	427	+46.446%
2024-10-11	29.25	29.25	29.25	29.25	+5.216%	2	426	+51.453%
2024-10-07	27.80	27.80	27.80	27.80	-3.304%	1	426	+59.353%
2024-10-03	28.75	28.75	28.75	28.75	-1.977%	3	427	+54.087%
2024-10-02	29.33	29.33	29.33	29.33	-1.079%	1	424	+51.040%
2024-09-26	29.65	29.65	29.65	29.65	+3.238%	1	424	+49.410%
2024-09-25	28.72	28.72	28.72	28.72	+0.772%	3	423	+54.248%
2024-09-24	28.00	28.50	28.00	28.50	-2.062%	3	422	+55.439%
2024-09-19	29.10	29.10	29.10	29.10	+1.748%	1	424	+52.234%
2024-09-18	28.60	28.60	28.60	28.60	+13.718%	1	424	+54.895%
2024-09-12	25.10	25.15	25.10	25.15	-5.805%	2	425	+76.143%
2024-08-21	26.70	26.70	26.70	26.70	+2.103%	2	425	+65.918%
2024-08-20	26.15	26.15	26.15	26.15	+0.810%	1	425	+69.407%
2024-08-16	25.94	25.94	25.94	25.94	+7.635%	2	424	+70.779%
2024-08-15	24.10	24.10	24.10	24.10	+5.702%	25	423	+83.817%
2024-08-13	22.80	22.80	22.80	22.80	+1.786%	4	447	+94.298%
2024-08-09	22.40	22.40	22.40	22.40	-4.274%	2	443	+97.768%
2024-08-08	23.40	23.40	23.40	23.40	-8.594%	2	442	+89.316%
2024-08-07	25.60	25.60	25.60	25.60	+0.392%	1	440	+73.047%
2024-08-05	25.69	25.69	25.50	25.50	-1.923%	4	439	+73.725%
2024-08-02	26.64	26.64	25.85	26.00	-14.333%	58	435	+70.385%
2024-07-31	30.35	30.35	30.35	30.35	+1.167%	3	432	+45.964%
2024-07-30	30.05	30.05	30.00	30.00	+9.689%	3	431	+47.667%
2024-07-26	27.35	27.35	26.92	27.35	+3.091%	5	432	+61.974%
2024-07-25	26.68	26.68	26.53	26.53	-1.741%	2	433	+66.981%
2024-07-24	27.00	27.15	27.00	27.00	-3.226%	13	434	+64.074%
2024-07-23	28.07	28.07	27.90	27.90	-7.616%	3	435	+58.781%
2024-07-22	30.50	30.50	30.20	30.20	-8.816%	4	432	+46.689%
2024-07-15	33.12	33.12	33.12	33.12	-0.331%	1	436	+33.756%
2024-07-02	33.75	33.75	33.23	33.23	-12.668%	2	435	+33.313%
2024-06-26	38.05	38.05	38.05	38.05	+6.972%	1	435	+16.426%
2024-06-14	35.57	35.57	35.57	35.57	-7.802%	2	434	+24.543%
2024-06-10	38.58	38.58	38.58	38.58	+0.208%	1	433	+14.826%
2024-05-28	38.50	38.50	38.50	38.50	+3.356%	11	432	+15.065%
2024-05-23	37.40	37.40	37.25	37.25	-5.696%	9	430	+18.926%
2024-05-16	39.50	39.50	39.50	39.50	-6.619%	1	430	+12.152%
2024-05-13	42.30	42.30	42.30	42.30	-5.157%	2	429	+4.728%
2024-05-07	44.60	44.60	44.60	44.60	-6.085%	1	429	-0.673%
2024-05-02	47.49	47.49	47.49	47.49	+2.570%	1	428	-6.717%
2024-04-25	46.30	46.30	46.30	46.30	-6.275%	2	428	-4.320%
2024-04-16	49.40	49.40	49.40	49.40	-6.493%	2	428	-10.324%
2024-04-11	52.83	52.83	52.83	52.83	-7.881%	1	430	-16.146%
2024-04-02	56.50	57.35	56.50	57.35	+4.273%	16	431	-22.755%
2024-03-25	54.70	55.00	54.70	55.00	+9.127%	2	446	-19.455%
2024-03-19	50.40	50.40	50.40	50.40	+5.439%	1	448	-12.103%
2024-03-14	47.45	47.80	47.45	47.80	+3.913%	2	449	-7.322%
2024-03-07	46.00	46.00	46.00	46.00	-8.821%	10	450	-3.696%
2024-03-04	49.50	50.45	49.50	50.45	+4.451%	12	451	-12.190%
2024-02-29	48.30	48.30	48.30	48.30	+8.539%	3	463	-8.282%
2024-02-27	44.50	44.50	44.50	44.50	-1.111%	1	464	-0.449%
2024-02-26	45.00	45.00	45.00	45.00	-4.255%	1	464	-1.556%
2024-02-12	47.00	47.00	47.00	47.00	+3.753%	25	466	-5.745%
2024-02-09	45.30	45.30	45.30	45.30	-7.551%	10	486	-2.208%
2024-02-08	45.50	49.00	45.50	49.00	+30.841%	12	496	-9.592%
2024-02-07	37.45	37.45	37.45	37.45	+8.708%	1	508	+18.291%
2024-01-29	33.08	34.50	33.08	34.45	+1.773%	3	509	+28.592%
2024-01-26	33.85	33.85	33.85	33.85	+1.347%	1	511	+30.871%
2024-01-25	33.40	33.40	33.40	33.40	+7.568%	3	512	+32.635%
2024-01-19	31.05	31.05	31.05	31.05	-1.616%	2	515	+42.673%
2024-01-16	30.30	31.61	30.30	31.56	+11.875%	6	517	+40.368%
2024-01-11	26.70	28.21	26.70	28.21	-8.853%	30	522	+57.037%
2024-01-08	30.95	30.95	30.95	30.95	+4.632%	1	543	+43.134%
2023-12-28	29.58	29.58	29.58	29.58	-8.704%	1	544	+49.763%
2023-12-19	32.40	32.40	32.40	32.40	+0.966%	2	545	+36.728%
2023-12-18	32.10	32.10	32.02	32.09	+0.722%	8	547	+38.049%
2023-12-13	30.85	31.86	30.85	31.86	+4.459%	31	545	+39.046%
2023-12-12	30.50	30.50	30.50	30.50	-6.009%	1	516	+45.246%
2023-12-11	32.45	32.45	32.45	32.45	+0.093%	20	517	+36.518%
2023-12-08	32.42	32.42	32.42	32.42	+4.581%	2	507	+36.644%
2023-12-06	31.00	31.00	31.00	31.00	+2.819%	2	507	+42.903%
2023-12-05	30.05	30.15	29.80	30.15	-10.000%	4	509	+46.932%
2023-11-28	33.79	33.79	33.47	33.50	-4.286%	7	513	+32.239%
2023-11-22	35.00	35.00	35.00	35.00	+1.479%	2	517	+26.571%
2023-11-20	34.52	34.52	34.49	34.49	+0.087%	3	517	+28.443%
2023-11-15	34.46	34.46	34.46	34.46	+13.169%	1	518	+28.555%
2023-11-13	30.05	30.45	30.05	30.45	+3.996%	16	519	+45.484%
2023-11-10	29.20	29.28	29.20	29.28	-5.089%	2	505	+51.298%
2023-11-09	29.50	32.20	29.50	30.85	+13.838%	5	504	+43.598%
2023-11-08	27.10	27.10	27.10	27.10	+0.931%	1	508	+63.469%
2023-11-07	26.85	26.85	26.85	26.85	+1.321%	1	507	+64.991%
2023-11-06	27.41	27.41	26.50	26.50	-4.676%	16	506	+67.170%
2023-11-03	27.49	28.14	27.49	27.80	+15.833%	16	510	+59.353%
2023-10-26	24.00	24.00	24.00	24.00	-7.085%	1	512	+84.583%
2023-10-25	25.83	25.83	25.83	25.83	+1.096%	1	511	+71.506%
2023-10-20	26.64	26.64	25.55	25.55	-8.750%	2	512	+73.386%
2023-10-19	26.95	28.00	26.95	28.00	-1.926%	2	512	+58.214%
2023-10-17	28.55	28.55	28.55	28.55	+0.883%	2	512	+55.166%
2023-10-16	28.30	28.30	28.30	28.30	+5.204%	2	514	+56.537%
2023-10-13	26.90	26.90	26.90	26.90	-3.584%	2	516	+64.684%
2023-10-12	27.90	27.90	27.90	27.90	+0.541%	1	518	+58.781%
2023-10-11	27.50	27.75	27.50	27.75	-0.893%	3	517	+59.640%
2023-10-10	28.00	28.00	28.00	28.00	+8.527%	1	518	+58.214%
2023-10-06	24.95	25.80	24.95	25.80	+6.700%	2	517	+71.705%
2023-10-05	24.18	24.18	24.18	24.18	+1.172%	1	519	+83.209%
2023-10-04	23.65	23.90	23.65	23.90	-0.417%	2	519	+85.356%
2023-10-03	24.12	24.12	24.00	24.00	-4.000%	4	519	+84.583%
2023-10-02	25.00	25.00	25.00	25.00	+0.200%	2	520	+77.200%
2023-09-29	24.95	24.95	24.95	24.95	+1.217%	1	522	+77.555%
2023-09-28	24.44	24.65	24.44	24.65	+3.138%	7	521	+79.716%
2023-09-27	23.90	23.90	23.90	23.90	-3.668%	5	514	+85.356%
2023-09-26	24.22	24.81	24.22	24.81	+0.040%	4	509	+78.557%
2023-09-25	24.80	24.80	24.80	24.80	-4.432%	6	511	+78.629%
2023-09-22	25.95	25.95	25.95	25.95	-1.890%	3	505	+70.713%
2023-09-21	26.50	26.50	26.45	26.45	+2.918%	4	502	+67.486%
2023-09-20	25.60	25.70	25.60	25.70	-1.533%	2	506	+72.374%
2023-09-19	25.75	26.10	25.75	26.10	-8.421%	4	506	+69.732%
2023-09-18	28.50	28.50	28.50	28.50	+0.742%	5	504	+55.439%
2023-09-15	28.29	28.29	28.29	28.29	+1.763%	1	509	+56.592%
2023-09-14	27.80	27.80	27.80	27.80	+1.534%	1	510	+59.353%
2023-09-13	26.45	27.55	26.45	27.38	+5.308%	6	511	+61.797%
2023-09-11	27.41	27.41	26.00	26.00	+0.775%	6	513	+70.385%
2023-09-08	25.51	25.80	25.12	25.80	+3.200%	7	507	+71.705%
2023-09-07	25.12	25.12	24.26	25.00	-1.186%	19	505	+77.200%
2023-09-06	25.22	25.30	25.22	25.30	-1.938%	2	489	+75.099%
2023-09-05	26.00	26.20	25.80	25.80	-0.769%	47	487	+71.705%
2023-09-01	25.95	26.50	24.80	26.00	-6.576%	72	368	+70.385%
2023-08-30	27.80	27.83	27.80	27.83	-1.487%	11	368	+59.181%
2023-08-29	27.98	28.25	27.80	28.25	+1.254%	4	357	+56.814%
2023-08-28	28.63	28.63	27.85	27.90	+2.574%	31	357	+58.781%
2023-08-25	27.40	27.40	27.10	27.20	+0.741%	4	328	+62.868%
2023-08-24	28.10	28.10	26.75	27.00	-8.537%	21	324	+64.074%
2023-08-23	29.40	29.52	29.40	29.52	+2.678%	2	309	+50.068%
2023-08-22	30.00	30.00	28.75	28.75	-0.862%	4	309	+54.087%
2023-08-21	29.25	29.25	29.00	29.00	-0.855%	5	309	+52.759%
2023-08-18	29.00	29.30	28.99	29.25	-2.500%	7	312	+51.453%
2023-08-17	30.00	30.00	30.00	30.00	+1.010%	1	317	+47.667%
2023-08-16	29.90	30.00	29.20	29.70	-2.941%	21	317	+49.158%
2023-08-15	31.00	31.00	30.60	30.60	-2.579%	3	317	+44.771%
2023-08-14	32.50	32.50	31.41	31.41	-1.997%	21	318	+41.038%
2023-08-11	33.75	33.75	32.05	32.05	-9.335%	3	299	+38.222%
2023-08-10	31.10	35.35	31.10	35.35	+13.301%	8	296	+25.318%
2023-08-09	31.90	31.90	31.00	31.20	+0.161%	9	302	+41.987%
2023-08-08	30.05	31.21	29.50	31.15	+4.007%	12	300	+42.215%
2023-08-07	30.10	30.10	29.95	29.95	-2.602%	2	302	+47.913%
2023-08-04	30.40	30.75	30.40	30.75	+3.885%	5	301	+44.065%
2023-08-03	29.60	29.70	29.50	29.60	-2.951%	6	296	+49.662%
2023-08-02	31.50	31.50	30.50	30.50	-5.660%	6	290	+45.246%
2023-08-01	32.65	32.65	32.33	32.33	+1.348%	5	284	+37.024%
2023-07-31	30.50	31.90	30.05	31.90	+6.689%	20	283	+38.871%
2023-07-28	29.15	29.90	29.15	29.90	+2.397%	4	265	+48.161%
2023-07-27	29.20	29.22	29.11	29.20	-0.341%	19	263	+51.712%
2023-07-26	29.00	29.30	29.00	29.30	-1.014%	2	244	+51.195%
2023-07-25	29.20	30.00	29.00	29.60	-2.310%	39	244	+49.662%
2023-07-24	30.90	30.90	30.30	30.30	+2.227%	21	205	+46.205%
2023-07-20	29.65	30.00	29.64	29.64	-2.017%	6	186	+49.460%
2023-07-19	30.25	30.25	30.25	30.25	+4.310%	2	186	+46.446%
2023-07-18	29.50	30.15	28.98	29.00	+0.069%	20	184	+52.759%
2023-07-17	31.20	31.20	28.98	28.98	-8.000%	33	164	+52.864%
2023-07-14	31.50	31.50	31.50	31.50	-3.226%	1	132	+40.635%
2023-07-13	32.60	32.80	32.55	32.55	+0.774%	3	131	+36.098%
2023-07-12	32.30	32.47	32.30	32.30	+0.373%	11	129	+37.152%
2023-07-11	32.18	32.18	32.18	32.18	+5.163%	1	127	+37.663%
2023-07-10	31.20	31.35	30.60	30.60	-7.132%	5	126	+44.771%
2023-07-07	32.95	32.95	32.95	32.95	+1.698%	3	129	+34.446%
2023-07-05	32.35	32.40	31.25	32.40	-3.284%	6	126	+36.728%
2023-07-03	33.50	33.50	33.50	33.50	+4.688%	1	121	+32.239%
2023-06-30	31.75	32.15	31.69	32.00	-1.508%	4	121	+38.438%
2023-06-29	31.46	32.49	31.45	32.49	+1.627%	4	118	+36.350%
2023-06-28	31.97	31.97	31.97	31.97	-0.405%	1	115	+38.567%
2023-06-27	32.30	32.30	31.90	32.10	+0.313%	3	114	+38.006%
2023-06-26	32.00	32.00	32.00	32.00	+3.393%	1	111	+38.438%
2023-06-23	30.80	31.00	30.10	30.95	-2.978%	12	110	+43.134%
2023-06-22	31.30	31.90	31.30	31.90	+0.188%	7	100	+38.871%
2023-06-21	32.00	32.00	31.00	31.84	-2.031%	24	93	+39.133%
2023-06-20	33.10	33.10	32.40	32.50	-4.692%	7	76	+36.308%
2023-06-16	35.00	35.00	34.10	34.10	-2.571%	8	66	+29.912%
2023-06-14	36.50	36.50	35.00	35.00	-2.778%	26	66	+26.571%
2023-06-13	36.25	36.25	36.00	36.00	+3.448%	3	40	+23.056%
2023-06-12	34.70	34.80	34.70	34.80	+0.870%	2	37	+27.299%
2023-06-09	34.50	34.50	34.50	34.50	-1.429%	3	35	+28.406%
2023-06-06	34.80	35.00	34.25	35.00	0.000%	33	32	+26.571%