Dark

DIS20251219P105
DIS Dec 19 2025 105.00 Put (DIS251219P00105000)
option OPRA

EOD

May 21, 2025

5.85+3.540%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	5.95	5.95	5.85	5.85	+3.540%	3	2,466	0.000%
2025-05-20	5.55	5.65	5.50	5.65	-0.353%	7	2,466	+3.540%
2025-05-19	5.50	5.70	5.50	5.67	+4.037%	186	2,463	+3.175%
2025-05-16	5.75	5.75	5.45	5.45	-7.470%	52	2,418	+7.339%
2025-05-15	5.80	6.05	5.80	5.89	+7.482%	25	2,418	-0.679%
2025-05-14	5.95	5.95	5.47	5.48	-7.119%	32	2,412	+6.752%
2025-05-13	5.98	5.99	5.90	5.90	-3.595%	8	2,387	-0.847%
2025-05-12	6.35	6.55	6.12	6.12	-26.265%	18	2,383	-4.412%
2025-05-09	8.37	8.44	8.00	8.30	-0.599%	22	2,373	-29.518%
2025-05-08	8.75	8.75	8.25	8.35	-15.657%	29	2,370	-29.940%
2025-05-07	9.96	10.10	9.90	9.90	-37.342%	27	2,356	-40.909%
2025-05-06	15.80	15.80	15.80	15.80	-6.008%	1	2,345	-62.975%
2025-05-01	16.81	16.81	16.81	16.81	-4.489%	1	2,346	-65.199%
2025-04-30	17.60	17.60	17.60	17.60	+0.571%	3	2,346	-66.761%
2025-04-25	17.50	17.50	17.50	17.50	-24.731%	2	2,346	-66.571%
2025-04-16	23.25	23.25	23.25	23.25	+10.979%	1	2,347	-74.839%
2025-04-15	21.05	21.05	20.95	20.95	-7.301%	2	2,348	-72.076%
2025-04-11	23.10	23.10	22.60	22.60	+1.436%	12	2,349	-74.115%
2025-04-09	22.00	22.28	22.00	22.28	+1.135%	3	2,354	-73.743%
2025-04-08	22.03	22.03	22.03	22.03	-2.823%	1	2,354	-73.445%
2025-04-04	21.05	23.25	21.05	22.67	+23.341%	50	2,354	-74.195%
2025-04-03	15.90	18.38	15.90	18.38	+53.039%	4	2,359	-68.172%
2025-04-01	12.01	12.01	12.01	12.01	+23.179%	2	2,362	-51.291%
2025-03-26	9.75	9.75	9.75	9.75	-3.941%	1	2,362	-40.000%
2025-03-25	10.15	10.15	10.15	10.15	-5.581%	37	2,361	-42.365%
2025-03-24	10.95	11.25	10.75	10.75	-3.153%	63	2,341	-45.581%
2025-03-21	11.55	11.71	11.10	11.10	+2.304%	108	2,331	-47.297%
2025-03-19	10.85	10.85	10.85	10.85	-8.439%	1	2,295	-46.083%
2025-03-18	12.00	12.00	11.85	11.85	-4.435%	39	2,295	-50.633%
2025-03-14	12.40	12.40	12.40	12.40	-4.981%	94	2,278	-52.823%
2025-03-13	12.85	13.05	12.85	13.05	+2.756%	20	2,259	-55.172%
2025-03-12	12.40	12.90	12.40	12.70	+2.419%	5	2,259	-53.937%
2025-03-11	11.05	13.00	11.05	12.40	+20.740%	33	2,260	-52.823%
2025-03-10	9.80	10.27	9.80	10.27	+6.979%	15	2,278	-43.038%
2025-03-07	9.60	9.60	9.60	9.60	+14.970%	10	2,276	-39.063%
2025-03-06	7.50	8.35	7.50	8.35	+15.172%	6	2,285	-29.940%
2025-03-05	7.35	7.65	7.25	7.25	-5.229%	122	2,285	-19.310%
2025-03-04	7.65	7.65	7.65	7.65	+27.500%	1	2,275	-23.529%
2025-02-28	6.05	6.05	6.00	6.00	-9.366%	36	2,276	-2.500%
2025-02-25	6.62	6.62	6.62	6.62	+0.303%	10	2,268	-11.631%
2025-02-13	6.60	6.60	6.60	6.60	-1.493%	4	2,268	-11.364%
2025-02-12	6.70	6.70	6.70	6.70	+7.200%	221	2,268	-12.687%
2025-02-07	6.25	6.25	6.25	6.25	-6.015%	6	2,135	-6.400%
2025-02-06	6.63	6.65	6.63	6.65	+4.724%	5	2,138	-12.030%
2025-02-05	5.91	6.35	5.85	6.35	+1.763%	41	2,134	-7.874%
2025-02-04	6.00	6.24	6.00	6.24	+0.645%	6	2,139	-6.250%
2025-02-03	6.11	6.20	6.08	6.20	+5.085%	3	2,134	-5.645%
2025-01-30	5.90	5.90	5.90	5.90	-7.087%	1	2,133	-0.847%
2025-01-29	6.20	6.35	6.20	6.35	+1.600%	250	2,133	-7.874%
2025-01-24	6.35	6.35	6.05	6.25	-12.587%	504	1,802	-6.400%
2025-01-21	7.15	7.15	7.15	7.15	-10.063%	6	1,671	-18.182%
2025-01-16	7.95	7.95	7.95	7.95	+7.578%	3	1,671	-26.415%
2025-01-08	7.39	7.39	7.39	7.39	+8.676%	3	1,670	-20.839%
2025-01-07	6.80	6.80	6.80	6.80	-6.207%	42	1,670	-13.971%
2025-01-02	7.25	7.25	7.25	7.25	+1.399%	40	1,628	-19.310%
2024-12-31	7.15	7.15	7.15	7.15	+13.492%	2	1,588	-18.182%
2024-12-26	6.52	6.52	6.30	6.30	-13.103%	341	1,588	-7.143%
2024-12-23	7.25	7.25	7.25	7.25	+3.571%	4	1,319	-19.310%
2024-12-20	7.10	7.10	7.00	7.00	+18.644%	11	1,319	-16.429%
2024-12-18	5.60	5.90	5.60	5.90	-12.593%	7	1,319	-0.847%
2024-12-16	6.60	6.75	6.60	6.75	+9.756%	7	1,319	-13.333%
2024-12-11	6.15	6.15	6.15	6.15	+0.985%	8	1,319	-4.878%
2024-12-09	6.00	6.09	6.00	6.09	+7.788%	2	1,314	-3.941%
2024-12-06	5.65	5.65	5.65	5.65	+10.136%	2	1,313	+3.540%
2024-12-04	5.80	5.80	5.13	5.13	-10.000%	854	1,312	+14.035%
2024-12-03	5.85	5.85	5.70	5.70	+0.885%	102	458	+2.632%
2024-11-29	5.65	5.65	5.65	5.65	+3.670%	4	441	+3.540%
2024-11-27	5.75	5.75	5.44	5.45	-6.838%	7	440	+7.339%
2024-11-25	5.85	5.85	5.85	5.85	-6.400%	1	440	0.000%
2024-11-22	6.25	6.25	6.25	6.25	-8.088%	2	440	-6.400%
2024-11-15	6.70	6.80	6.70	6.80	-12.709%	8	440	-13.971%
2024-11-14	7.56	7.95	6.80	7.79	-30.009%	206	441	-24.904%
2024-11-13	11.30	11.35	11.13	11.13	-13.385%	5	308	-47.439%
2024-11-08	12.85	12.85	12.85	12.85	-0.772%	4	308	-54.475%
2024-11-07	13.00	13.00	12.95	12.95	-15.359%	17	308	-54.826%
2024-10-14	15.35	15.35	15.25	15.30	-4.969%	20	298	-61.765%
2024-10-02	16.10	16.10	16.10	16.10	-0.494%	1	299	-63.665%
2024-09-25	16.18	16.18	16.18	16.18	-1.641%	1	299	-63.844%
2024-09-23	16.45	16.55	16.40	16.45	-15.986%	100	300	-64.438%
2024-09-10	19.58	19.58	19.58	19.58	-0.811%	2	232	-70.123%
2024-09-09	19.74	19.74	19.74	19.74	-8.015%	1	232	-70.365%
2024-08-13	21.46	21.46	21.46	21.46	-1.875%	2	236	-72.740%
2024-08-09	21.87	21.87	21.87	21.87	0.000%	6	234	-73.251%
2024-08-08	22.23	22.23	21.87	21.87	+2.053%	5	232	-73.251%
2024-08-07	21.20	21.43	21.20	21.43	+16.976%	13	232	-72.702%
2024-07-29	18.32	18.32	18.32	18.32	-1.505%	2	244	-68.068%
2024-07-24	18.49	19.05	18.49	18.60	+14.321%	5	245	-68.548%
2024-07-22	16.27	16.27	16.27	16.27	+10.680%	5	247	-64.044%
2024-07-19	14.70	15.10	14.70	14.70	+5.000%	28	252	-60.204%
2024-07-16	14.00	14.00	14.00	14.00	-1.408%	7	252	-58.214%
2024-07-10	14.25	14.25	14.20	14.20	+5.341%	33	255	-58.803%
2024-07-05	13.54	13.54	13.48	13.48	-3.161%	18	255	-56.602%
2024-07-01	13.85	13.92	13.85	13.92	+3.188%	3	258	-57.974%
2024-06-28	13.49	13.49	13.49	13.49	+13.744%	2	258	-56.635%
2024-06-27	12.10	12.10	11.86	11.86	-3.184%	4	258	-50.675%
2024-06-21	12.19	12.25	12.19	12.25	-8.240%	66	258	-52.245%
2024-06-14	13.35	13.35	13.35	13.35	+4.134%	2	231	-56.180%
2024-06-13	13.05	13.05	12.82	12.82	+3.806%	15	232	-54.368%
2024-06-11	12.35	12.35	12.35	12.35	+6.926%	5	232	-52.632%
2024-06-04	11.90	11.90	11.55	11.55	-5.328%	59	232	-49.351%
2024-05-24	12.48	12.48	12.20	12.20	+1.836%	4	201	-52.049%
2024-05-23	11.98	11.98	11.98	11.98	+0.672%	1	201	-51.169%
2024-05-20	11.85	11.90	11.85	11.90	+0.422%	15	201	-50.840%
2024-05-17	11.86	11.88	11.85	11.85	+1.282%	50	196	-50.633%
2024-05-16	11.70	11.70	11.70	11.70	-6.250%	43	196	-50.000%
2024-05-15	12.48	12.48	12.48	12.48	+10.933%	3	153	-53.125%
2024-05-14	11.25	11.25	11.25	11.25	+2.273%	1	153	-48.000%
2024-05-13	10.85	11.00	10.85	11.00	-1.786%	3	153	-46.818%
2024-05-08	11.20	11.20	11.20	11.20	-2.609%	1	152	-47.768%
2024-05-07	11.60	11.95	11.25	11.50	+19.171%	12	152	-49.130%
2024-04-17	9.65	9.65	9.65	9.65	+6.630%	1	152	-39.378%
2024-04-12	9.05	9.05	9.00	9.05	+6.345%	40	151	-35.359%
2024-04-09	8.51	8.51	8.51	8.51	+15.000%	1	131	-31.257%
2024-03-28	7.40	7.40	7.40	7.40	-24.103%	4	126	-20.946%
2024-03-15	9.75	9.75	9.75	9.75	-5.797%	80	126	-40.000%
2024-03-14	10.36	10.36	10.35	10.35	-3.361%	40	126	-43.478%
2024-03-07	10.71	10.71	10.71	10.71	+2.783%	1	110	-45.378%
2024-03-06	10.39	10.42	10.38	10.42	+10.265%	4	110	-43.858%
2024-03-04	9.65	9.65	9.29	9.45	-1.563%	21	106	-38.095%
2024-02-29	9.60	9.60	9.60	9.60	-4.950%	12	115	-39.063%
2024-02-28	10.10	10.10	10.10	10.10	-6.395%	1	103	-42.079%
2024-02-27	10.79	10.79	10.79	10.79	-4.429%	1	103	-45.783%
2024-02-21	11.33	11.33	11.29	11.29	+14.040%	5	102	-48.184%
2024-02-16	9.90	9.90	9.90	9.90	-0.503%	2	98	-40.909%
2024-02-15	10.25	10.25	9.95	9.95	-7.183%	3	98	-41.206%
2024-02-13	10.86	10.86	10.70	10.72	-0.279%	21	101	-45.429%
2024-02-12	10.75	10.75	10.75	10.75	+6.436%	1	96	-45.581%
2024-02-08	10.70	10.70	10.10	10.10	-36.076%	91	96	-42.079%
2024-02-02	15.80	15.80	15.80	15.80	-8.671%	1	94	-62.975%
2024-01-24	17.30	17.30	17.30	17.30	-6.486%	1	94	-66.185%
2024-01-18	18.50	18.50	18.50	18.50	-4.639%	1	94	-68.378%
2024-01-16	19.40	19.40	19.40	19.40	+12.464%	74	94	-69.845%
2023-12-14	17.25	17.25	17.25	17.25	+1.650%	50	88	-66.087%
2023-11-15	16.97	16.97	16.97	16.97	-9.057%	1	88	-65.527%
2023-11-14	18.55	18.66	18.50	18.66	-30.632%	3	88	-68.650%
2023-10-26	26.90	26.90	26.90	26.90	+2.711%	1	87	-78.253%
2023-09-28	26.21	26.21	26.19	26.19	+0.460%	2	87	-77.663%
2023-09-26	26.07	26.07	26.07	26.07	+10.000%	1	85	-77.560%
2023-09-13	23.90	23.90	23.70	23.70	-6.730%	50	84	-75.316%
2023-09-01	25.41	25.41	25.41	25.41	+6.765%	5	33	-76.978%
2023-08-31	23.50	24.00	23.50	23.80	+0.762%	11	33	-75.420%
2023-08-28	23.62	23.62	23.62	23.62	-3.749%	1	30	-75.233%
2023-08-25	24.54	24.54	24.54	24.54	-0.365%	1	31	-76.161%
2023-08-24	24.63	24.63	24.63	24.63	+17.286%	5	31	-76.248%
2023-08-14	21.00	21.00	21.00	21.00	+7.692%	2	36	-72.143%
2023-08-10	20.39	20.44	19.50	19.50	-11.364%	6	36	-70.000%
2023-08-09	22.15	22.15	22.00	22.00	-4.844%	3	40	-73.409%
2023-08-04	23.12	23.12	23.12	23.12	+1.805%	5	37	-74.697%
2023-07-26	22.71	22.71	22.71	22.71	+0.487%	1	32	-74.240%
2023-07-25	22.60	22.60	22.60	22.60	+5.607%	4	31	-74.115%
2023-07-24	21.40	21.40	21.40	21.40	-4.677%	15	27	-72.664%
2023-07-20	22.45	22.45	22.45	22.45	-0.222%	1	12	-73.942%
2023-07-17	21.48	22.50	21.48	22.50	+11.663%	5	13	-74.000%
2023-07-11	20.15	20.15	20.15	20.15	+0.249%	1	8	-70.968%
2023-07-07	20.10	20.10	20.10	20.10	-2.852%	1	7	-70.896%
2023-06-29	20.79	20.79	20.69	20.69	-2.221%	4	6	-71.725%
2023-06-26	21.16	21.16	21.16	21.16	+0.380%	1	2	-72.353%
2023-06-22	21.08	21.08	21.08	21.08	+8.158%	1	1	-72.249%
2023-06-16	19.49	19.49	19.49	19.49	+7.088%	1	1	-69.985%
2023-06-13	18.20	18.20	18.20	18.20	-8.312%	1	1	-67.857%
2023-06-06	19.80	19.85	19.80	19.85	0.000%	2	1	-70.529%