Dark

DIS20251219C75
DIS Dec 19 2025 75.00 Call (DIS251219C00075000)
option OPRA

EOD

May 20, 2025

39.40+0.280%(+0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	40.12	40.12	39.40	39.40	+0.280%	8	299	0.000%
2025-05-16	39.35	39.35	39.29	39.29	-2.264%	4	307	+0.280%
2025-05-15	40.20	40.20	40.20	40.20	+2.734%	5	308	-1.990%
2025-05-14	39.13	39.13	39.13	39.13	+3.028%	1	313	+0.690%
2025-05-12	37.25	37.98	37.25	37.98	+13.543%	3	314	+3.739%
2025-05-08	33.39	33.45	33.39	33.45	+13.505%	7	315	+17.788%
2025-05-07	29.45	29.47	29.45	29.47	+39.338%	2	315	+33.695%
2025-05-06	21.60	21.60	21.15	21.15	-4.082%	7	315	+86.288%
2025-05-05	22.10	22.10	22.05	22.05	+13.077%	30	310	+78.685%
2025-04-23	19.50	19.50	19.50	19.50	+25.402%	3	301	+102.051%
2025-04-21	15.24	15.55	15.24	15.55	-7.440%	3	298	+153.376%
2025-04-17	16.25	16.80	16.25	16.80	+14.676%	12	309	+134.524%
2025-04-16	15.69	15.69	14.65	14.65	-11.212%	8	309	+168.942%
2025-04-14	16.40	16.50	16.40	16.50	-4.348%	4	311	+138.788%
2025-04-11	17.25	17.25	17.25	17.25	+1.471%	2	314	+128.406%
2025-04-10	19.08	19.08	16.70	17.00	-18.072%	3	313	+131.765%
2025-04-09	15.95	20.75	15.95	20.75	+24.251%	6	314	+89.880%
2025-04-08	18.00	18.00	16.70	16.70	+1.212%	3	315	+135.928%
2025-04-07	16.08	16.50	16.08	16.50	+1.852%	5	316	+138.788%
2025-04-04	17.25	17.95	16.20	16.20	-17.766%	10	320	+143.210%
2025-04-03	21.50	21.50	19.30	19.70	-26.493%	4	324	+100.000%
2025-04-02	26.80	26.80	26.80	26.80	+4.688%	11	327	+47.015%
2025-03-31	25.30	25.60	25.30	25.60	-12.479%	3	328	+53.906%
2025-03-26	29.05	29.25	29.05	29.25	+6.752%	4	330	+34.701%
2025-03-14	27.40	27.40	27.40	27.40	+1.294%	4	332	+43.796%
2025-03-11	27.05	27.05	27.05	27.05	-13.881%	1	334	+45.656%
2025-03-10	32.00	32.00	31.41	31.41	-7.400%	11	335	+25.438%
2025-03-07	33.99	33.99	33.92	33.92	-16.658%	40	338	+16.156%
2025-02-28	40.70	40.70	40.70	40.70	+3.038%	2	338	-3.194%
2025-02-19	39.50	39.50	39.50	39.50	+2.464%	3	339	-0.253%
2025-02-07	38.55	38.55	38.55	38.55	-7.443%	2	336	+2.205%
2025-02-04	41.65	41.65	41.65	41.65	+0.241%	2	336	-5.402%
2025-01-24	41.55	41.55	41.55	41.55	+14.621%	2	336	-5.174%
2025-01-17	36.25	36.25	36.25	36.25	+2.113%	2	337	+8.690%
2025-01-16	35.50	35.50	35.50	35.50	-4.493%	1	337	+10.986%
2025-01-15	37.67	37.67	37.17	37.17	-1.275%	2	338	+5.999%
2025-01-14	37.65	37.65	37.65	37.65	-0.791%	1	339	+4.648%
2025-01-10	37.95	37.95	37.95	37.95	-1.505%	2	340	+3.821%
2025-01-08	38.53	38.53	38.53	38.53	-9.084%	2	342	+2.258%
2025-01-07	42.38	42.38	42.38	42.38	+1.025%	2	342	-7.032%
2024-12-17	41.80	41.95	41.80	41.95	+0.648%	4	342	-6.079%
2024-12-16	41.68	41.68	41.68	41.68	-8.093%	1	346	-5.470%
2024-12-06	45.35	45.35	45.35	45.35	-0.983%	2	345	-13.120%
2024-11-29	46.00	46.00	45.80	45.80	+1.350%	60	346	-13.974%
2024-11-25	45.19	45.19	45.19	45.19	+4.124%	1	376	-12.813%
2024-11-21	43.40	43.40	43.40	43.40	+1.687%	1	377	-9.217%
2024-11-18	42.68	42.68	42.68	42.68	-1.432%	1	377	-7.685%
2024-11-15	41.00	43.30	41.00	43.30	+10.855%	12	378	-9.007%
2024-11-14	42.60	43.00	39.06	39.06	+19.669%	12	379	+0.870%
2024-11-13	32.68	32.68	32.64	32.64	+8.800%	18	384	+20.711%
2024-11-06	30.00	30.00	30.00	30.00	+12.782%	3	385	+31.333%
2024-11-04	26.60	26.60	26.60	26.60	-1.481%	1	388	+48.120%
2024-10-31	27.00	27.00	27.00	27.00	-0.516%	1	388	+45.926%
2024-10-16	27.14	27.14	27.14	27.14	+3.627%	1	389	+45.173%
2024-10-14	26.22	26.22	26.19	26.19	+5.818%	2	389	+50.439%
2024-10-09	24.75	24.75	24.75	24.75	-5.534%	1	390	+59.192%
2024-10-04	26.20	26.20	26.20	26.20	+2.745%	2	390	+50.382%
2024-10-02	25.50	25.50	25.50	25.50	-3.042%	1	391	+54.510%
2024-09-26	26.00	26.30	26.00	26.30	+6.478%	3	392	+49.810%
2024-09-24	24.70	24.70	24.70	24.70	-1.789%	1	395	+59.514%
2024-09-19	25.15	25.15	25.15	25.15	+12.027%	2	395	+56.660%
2024-09-13	22.00	22.45	22.00	22.45	+5.399%	4	393	+75.501%
2024-09-12	21.30	21.30	21.30	21.30	-1.798%	28	394	+84.977%
2024-09-04	21.69	21.69	21.69	21.69	-0.959%	1	366	+81.651%
2024-08-30	22.05	22.05	21.90	21.90	-6.530%	8	364	+79.909%
2024-08-26	23.42	23.43	23.42	23.43	+4.133%	2	364	+68.160%
2024-08-21	22.50	22.50	22.50	22.50	+0.897%	1	362	+75.111%
2024-08-20	21.35	22.50	21.35	22.30	-2.747%	4	361	+76.682%
2024-08-19	22.93	22.93	22.93	22.93	+4.512%	10	361	+71.827%
2024-08-16	21.94	21.94	21.94	21.94	+5.990%	2	371	+79.581%
2024-08-07	20.70	20.70	20.70	20.70	-8.488%	1	372	+90.338%
2024-08-02	22.62	22.62	22.62	22.62	-10.945%	1	371	+74.182%
2024-08-01	26.10	26.10	25.40	25.40	-1.550%	34	370	+55.118%
2024-07-30	25.77	25.80	25.77	25.80	+9.091%	7	340	+52.713%
2024-07-26	23.65	23.65	23.65	23.65	+2.470%	2	333	+66.596%
2024-07-25	23.27	24.20	23.08	23.08	-15.272%	4	332	+70.711%
2024-07-22	27.24	27.24	27.24	27.24	-6.967%	1	331	+44.640%
2024-07-17	29.22	29.28	29.22	29.28	+0.584%	11	330	+34.563%
2024-07-15	29.11	29.11	29.11	29.11	+1.252%	2	320	+35.349%
2024-07-11	29.00	29.00	28.75	28.75	-6.747%	4	318	+37.043%
2024-07-03	30.83	30.83	30.83	30.83	+4.864%	1	315	+27.798%
2024-07-02	28.80	29.55	28.80	29.40	-14.286%	7	315	+34.014%
2024-06-25	34.30	34.30	34.30	34.30	+1.479%	1	318	+14.869%
2024-06-21	33.80	33.80	33.80	33.80	+0.896%	2	317	+16.568%
2024-06-20	33.50	33.50	33.50	33.50	+5.346%	1	318	+17.612%
2024-06-14	31.80	31.80	31.80	31.80	-3.196%	2	318	+23.899%
2024-06-13	32.85	32.85	32.85	32.85	+0.305%	1	318	+19.939%
2024-06-12	32.85	32.85	32.75	32.75	-2.239%	2	317	+20.305%
2024-06-06	33.50	33.50	33.50	33.50	-5.634%	10	316	+17.612%
2024-05-17	36.35	36.35	35.50	35.50	-0.699%	26	306	+10.986%
2024-05-16	35.75	35.75	35.75	35.75	+4.045%	1	294	+10.210%
2024-05-15	33.65	34.36	33.65	34.36	-8.495%	2	294	+14.668%
2024-05-14	37.50	37.55	37.50	37.55	-16.258%	2	295	+4.927%
2024-04-29	44.84	44.84	44.84	44.84	-1.212%	1	294	-12.132%
2024-04-16	45.39	45.39	45.39	45.39	-2.492%	1	294	-13.197%
2024-04-12	46.55	46.55	46.55	46.55	-7.639%	2	295	-15.360%
2024-04-05	50.40	50.40	50.40	50.40	-0.198%	2	295	-21.825%
2024-04-03	52.25	52.25	50.50	50.50	-7.203%	16	296	-21.980%
2024-04-02	54.42	54.42	54.42	54.42	+1.948%	15	312	-27.600%
2024-04-01	53.38	53.38	53.38	53.38	+1.348%	1	327	-26.190%
2024-03-27	53.25	53.40	52.67	52.67	+4.442%	9	328	-25.195%
2024-03-25	50.43	50.43	50.43	50.43	+4.627%	43	335	-21.872%
2024-03-22	48.20	48.20	48.20	48.20	+2.553%	2	335	-18.257%
2024-03-21	47.00	47.00	47.00	47.00	-1.468%	5	336	-16.170%
2024-03-20	47.25	47.70	47.25	47.70	+7.554%	8	336	-17.400%
2024-03-15	44.35	44.35	44.35	44.35	-2.313%	6	347	-11.161%
2024-03-05	45.39	45.40	45.39	45.40	+3.914%	2	347	-13.216%
2024-02-29	44.09	44.09	43.69	43.69	+1.017%	3	349	-9.819%
2024-02-28	43.25	43.25	43.25	43.25	-3.244%	1	350	-8.902%
2024-02-16	44.73	45.05	44.64	44.70	+3.953%	62	384	-11.857%
2024-02-14	43.00	43.00	43.00	43.00	+3.614%	1	384	-8.372%
2024-02-09	41.50	41.50	41.50	41.50	-5.381%	5	384	-5.060%
2024-02-08	38.85	45.00	38.85	43.86	+34.128%	30	384	-10.169%
2024-02-07	32.00	33.50	32.00	32.70	-2.823%	6	405	+20.489%
2024-02-06	33.28	33.65	33.28	33.65	+6.825%	5	411	+17.088%
2024-02-05	31.50	31.50	31.50	31.50	-1.099%	2	415	+25.079%
2024-02-02	31.85	31.85	31.85	31.85	+1.920%	1	417	+23.705%
2024-02-01	30.50	31.25	30.50	31.25	+0.806%	6	418	+26.080%
2024-01-31	31.00	31.00	31.00	31.00	-0.322%	7	424	+27.097%
2024-01-29	29.63	31.10	29.63	31.10	+7.057%	4	431	+26.688%
2024-01-25	29.05	29.05	29.05	29.05	0.000%	1	433	+35.628%
2024-01-24	29.05	29.05	29.05	29.05	-3.488%	3	434	+35.628%
2024-01-22	30.10	30.10	30.10	30.10	+9.854%	1	437	+30.897%
2024-01-19	27.80	27.80	27.40	27.40	-1.261%	3	438	+43.796%
2024-01-18	27.75	27.75	27.75	27.75	+0.909%	5	437	+41.982%
2024-01-16	25.45	27.50	25.45	27.50	+10.265%	12	442	+43.273%
2024-01-11	24.94	24.94	24.94	24.94	-7.868%	1	445	+57.979%
2024-01-03	26.25	27.07	26.25	27.07	+4.760%	8	446	+45.549%
2023-12-29	26.15	26.15	25.84	25.84	-1.562%	2	442	+52.477%
2023-12-28	26.25	26.25	26.25	26.25	+0.306%	1	442	+50.095%
2023-12-27	26.19	26.19	26.17	26.17	-3.074%	11	442	+50.554%
2023-12-21	27.00	27.00	27.00	27.00	-0.552%	2	441	+45.926%
2023-12-20	27.15	27.15	27.15	27.15	-5.203%	1	441	+45.120%
2023-12-18	28.55	28.85	28.55	28.64	+0.350%	12	440	+37.570%
2023-12-15	28.44	28.54	28.44	28.54	+4.085%	2	434	+38.052%
2023-12-13	27.42	27.42	27.42	27.42	+1.556%	3	435	+43.691%
2023-12-12	27.00	27.00	27.00	27.00	-3.571%	1	438	+45.926%
2023-12-08	28.00	28.00	28.00	28.00	+5.263%	1	438	+40.714%
2023-12-05	26.60	26.60	26.50	26.60	-6.007%	26	439	+48.120%
2023-12-01	28.00	28.30	28.00	28.30	-6.662%	2	426	+39.223%
2023-11-28	30.32	30.32	30.32	30.32	-3.593%	1	427	+29.947%
2023-11-27	31.49	31.49	31.40	31.45	-1.596%	4	427	+25.278%
2023-11-20	30.45	31.96	30.45	31.96	+4.308%	4	429	+23.279%
2023-11-17	31.55	31.55	30.60	30.64	+0.131%	19	431	+28.590%
2023-11-16	30.60	30.60	30.60	30.60	-1.386%	2	433	+28.758%
2023-11-15	30.50	31.03	30.50	31.03	+9.261%	28	435	+26.974%
2023-11-14	28.60	28.60	28.40	28.40	+0.070%	2	418	+38.732%
2023-11-09	28.01	28.40	28.00	28.38	+17.273%	11	420	+38.830%
2023-11-07	24.20	24.20	24.20	24.20	+1.681%	2	428	+62.810%
2023-11-06	23.80	23.80	23.80	23.80	-7.393%	2	426	+65.546%
2023-11-03	24.65	25.75	24.65	25.70	+18.707%	3	428	+53.307%
2023-11-01	21.65	21.65	21.65	21.65	-0.551%	1	426	+81.986%
2023-10-31	21.77	21.77	21.77	21.77	-0.138%	1	427	+80.983%
2023-10-30	21.15	21.80	21.15	21.80	+3.171%	8	427	+80.734%
2023-10-27	21.13	21.13	21.13	21.13	+0.859%	1	431	+86.465%
2023-10-26	21.00	21.50	20.90	20.95	-4.382%	9	432	+88.067%
2023-10-25	21.91	21.91	21.91	21.91	-7.941%	1	435	+79.827%
2023-10-23	23.90	23.90	23.80	23.80	-6.667%	6	436	+65.546%
2023-10-18	25.50	25.50	25.50	25.50	0.000%	2	442	+54.510%
2023-10-17	25.50	25.50	25.50	25.50	+7.278%	3	444	+54.510%
2023-10-12	24.35	24.35	23.77	23.77	-5.034%	11	447	+65.755%
2023-10-10	23.90	25.03	23.90	25.03	+2.163%	5	456	+57.411%
2023-10-09	24.00	24.50	24.00	24.50	+20.393%	6	457	+60.816%
2023-10-04	21.25	21.25	20.35	20.35	-5.349%	6	463	+93.612%
2023-10-03	21.40	21.50	21.40	21.50	0.000%	4	462	+83.256%
2023-09-26	21.50	21.50	21.50	21.50	-2.273%	4	464	+83.256%
2023-09-25	22.37	22.37	21.90	22.00	-3.297%	6	462	+79.091%
2023-09-22	23.24	23.24	22.50	22.75	-5.208%	18	458	+73.187%
2023-09-21	23.70	24.00	23.70	24.00	+5.495%	4	464	+64.167%
2023-09-20	22.70	22.75	22.70	22.75	0.000%	2	468	+73.187%
2023-09-19	23.05	23.05	22.75	22.75	-10.959%	2	470	+73.187%
2023-09-18	25.70	25.70	25.30	25.55	+1.268%	5	468	+54.207%
2023-09-15	25.27	25.27	25.23	25.23	+1.693%	2	471	+56.163%
2023-09-14	24.00	24.81	24.00	24.81	+3.375%	4	472	+58.807%
2023-09-13	24.00	24.00	24.00	24.00	-2.637%	2	473	+64.167%
2023-09-12	24.75	24.75	24.00	24.65	+7.407%	7	475	+59.838%
2023-09-11	24.01	24.01	22.95	22.95	+0.438%	8	476	+71.678%
2023-09-08	22.60	22.87	22.60	22.85	+2.928%	60	482	+72.429%
2023-09-07	22.29	22.29	21.70	22.20	-0.893%	43	532	+77.477%
2023-09-06	22.50	22.52	22.23	22.40	-1.147%	17	510	+75.893%
2023-09-05	22.60	23.10	22.60	22.66	+0.265%	4	511	+73.875%
2023-09-01	22.35	23.40	22.25	22.60	-7.111%	74	453	+74.336%
2023-08-31	24.25	24.33	24.25	24.33	-1.298%	5	453	+61.940%
2023-08-30	24.90	25.15	23.55	24.65	-0.605%	8	453	+59.838%
2023-08-29	25.00	25.25	24.80	24.80	-1.782%	27	447	+58.871%
2023-08-28	24.65	25.25	24.65	25.25	+5.560%	2	443	+56.040%
2023-08-25	24.50	24.50	23.92	23.92	+0.294%	2	443	+64.716%
2023-08-24	25.75	26.40	23.75	23.85	-9.659%	52	441	+65.199%
2023-08-23	26.38	26.40	26.38	26.40	-0.377%	2	426	+49.242%
2023-08-22	25.85	26.50	25.85	26.50	+2.317%	22	425	+48.679%
2023-08-21	26.50	26.50	25.90	25.90	-2.264%	14	405	+52.124%
2023-08-18	26.65	26.65	25.95	26.50	-0.823%	18	395	+48.679%
2023-08-17	26.87	26.87	26.28	26.72	+1.021%	57	333	+47.455%
2023-08-16	26.60	26.60	26.45	26.45	-7.193%	2	333	+48.960%
2023-08-14	29.10	29.10	28.05	28.50	-0.558%	10	333	+38.246%
2023-08-11	31.55	31.55	28.66	28.66	-9.874%	73	325	+37.474%
2023-08-10	29.97	32.20	29.80	31.80	+10.035%	166	270	+23.899%
2023-08-09	28.85	28.90	28.82	28.90	+3.770%	3	134	+36.332%
2023-08-08	27.35	27.85	27.35	27.85	+2.996%	11	134	+41.472%
2023-08-07	27.65	27.65	26.90	27.04	-2.734%	11	144	+45.710%
2023-08-02	27.80	27.80	27.50	27.80	-2.285%	3	143	+41.727%
2023-07-31	28.40	29.00	28.40	28.45	+6.355%	12	141	+38.489%
2023-07-28	26.25	26.75	26.16	26.75	+3.083%	17	139	+47.290%
2023-07-27	26.23	26.23	25.95	25.95	-1.705%	2	124	+51.830%
2023-07-26	26.48	26.50	25.90	26.40	-0.189%	21	126	+49.242%
2023-07-25	26.25	26.65	26.15	26.45	-1.673%	12	113	+48.960%
2023-07-24	26.90	26.90	26.90	26.90	+1.128%	5	113	+46.468%
2023-07-21	26.60	26.60	26.60	26.60	-0.188%	5	108	+48.120%
2023-07-20	27.16	27.16	26.65	26.65	-1.296%	11	107	+47.842%
2023-07-19	27.00	27.00	27.00	27.00	+3.250%	3	96	+45.926%
2023-07-18	26.15	26.15	26.15	26.15	+0.577%	3	93	+50.669%
2023-07-17	27.84	27.84	25.80	26.00	-8.772%	26	90	+51.538%
2023-07-14	29.07	29.07	28.50	28.50	-3.390%	2	80	+38.246%
2023-07-13	29.50	29.50	29.50	29.50	+0.683%	5	80	+33.559%
2023-07-12	29.30	29.30	29.30	29.30	+2.269%	1	75	+34.471%
2023-07-11	29.00	29.00	28.65	28.65	+2.321%	7	75	+37.522%
2023-07-10	28.00	28.30	27.85	28.00	-1.443%	9	74	+40.714%
2023-07-07	28.41	28.41	28.41	28.41	-0.316%	6	66	+38.684%
2023-07-06	28.50	28.50	28.50	28.50	-2.730%	1	60	+38.246%
2023-07-05	29.60	29.60	29.02	29.30	-1.843%	5	60	+34.471%
2023-07-03	29.76	29.85	29.76	29.85	+4.737%	2	57	+31.993%
2023-06-30	28.50	28.50	28.50	28.50	+1.786%	1	57	+38.246%
2023-06-29	28.33	28.60	28.00	28.00	-0.885%	3	56	+40.714%
2023-06-28	28.50	28.50	28.25	28.25	-3.419%	37	55	+39.469%
2023-06-27	29.00	29.25	29.00	29.25	+5.405%	2	18	+34.701%
2023-06-23	28.10	28.10	27.75	27.75	-1.943%	4	17	+41.982%
2023-06-22	28.10	28.30	28.10	28.30	-2.916%	3	14	+39.223%
2023-06-21	29.15	29.15	29.15	29.15	-0.137%	1	11	+35.163%
2023-06-20	29.19	29.19	29.19	29.19	-5.227%	1	10	+34.978%
2023-06-16	31.30	31.30	30.80	30.80	-3.810%	2	8	+27.922%
2023-06-15	31.00	32.02	31.00	32.02	-2.229%	2	8	+23.048%
2023-06-13	32.15	32.75	32.15	32.75	+4.167%	2	8	+20.305%
2023-06-09	31.44	31.44	31.44	31.44	-0.349%	3	8	+25.318%
2023-06-07	31.60	31.65	31.55	31.55	+1.610%	7	6	+24.881%
2023-06-06	31.25	31.25	31.05	31.05	0.000%	4	2	+26.892%