Dark

DIS20251219P110
DIS Dec 19 2025 110.00 Put (DIS251219P00110000)
option OPRA

EOD

May 21, 2025

8.55+16.327%(+1.20)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	7.65	8.55	7.45	8.55	+16.327%	61	1,978	0.000%
2025-05-20	7.50	7.50	7.30	7.35	-0.676%	40	1,929	+16.327%
2025-05-19	7.57	7.57	7.40	7.40	+0.680%	310	1,906	+15.541%
2025-05-16	7.80	7.80	7.35	7.35	-5.769%	190	1,603	+16.327%
2025-05-15	7.80	7.80	7.80	7.80	+4.000%	2	1,544	+9.615%
2025-05-14	7.60	7.60	7.41	7.50	-5.063%	63	1,544	+14.000%
2025-05-13	7.40	7.94	7.40	7.90	-3.659%	106	1,581	+8.228%
2025-05-12	8.40	8.70	8.14	8.20	-23.077%	65	1,498	+4.268%
2025-05-09	10.87	10.87	10.52	10.66	-0.374%	70	1,499	-19.794%
2025-05-08	11.05	11.05	10.70	10.70	-15.079%	12	1,490	-20.093%
2025-05-07	12.35	12.60	12.25	12.60	-34.715%	5	1,488	-32.143%
2025-05-02	19.20	19.35	19.20	19.30	-25.997%	8	1,488	-55.699%
2025-04-17	26.08	26.08	26.08	26.08	-6.691%	1	1,488	-67.216%
2025-04-16	27.10	28.25	27.10	27.95	+10.913%	20	1,488	-69.410%
2025-04-15	25.20	25.20	25.20	25.20	-5.228%	20	1,469	-66.071%
2025-04-11	26.59	26.59	26.59	26.59	-3.309%	40	1,449	-67.845%
2025-04-08	27.50	27.50	27.50	27.50	-4.414%	1	1,449	-68.909%
2025-04-07	30.40	30.40	28.77	28.77	+7.551%	16	1,449	-70.282%
2025-04-04	24.75	27.10	24.75	26.75	+19.526%	48	1,444	-68.037%
2025-04-03	19.00	22.38	19.00	22.38	+46.275%	6	1,433	-61.796%
2025-04-02	15.47	15.47	15.30	15.30	-0.778%	25	1,431	-44.118%
2025-04-01	15.42	15.42	15.42	15.42	+11.820%	35	1,425	-44.553%
2025-03-24	14.20	14.20	13.79	13.79	-5.483%	2	1,425	-37.999%
2025-03-18	14.95	15.02	14.59	14.59	-4.328%	11	1,426	-41.398%
2025-03-14	15.25	15.25	15.25	15.25	-9.010%	4	1,425	-43.934%
2025-03-13	16.76	16.76	16.76	16.76	+10.627%	4	1,431	-48.986%
2025-03-12	15.69	15.69	15.10	15.15	-4.717%	3	1,431	-43.564%
2025-03-11	15.00	15.90	15.00	15.90	+36.715%	16	1,431	-46.226%
2025-03-07	11.20	11.63	11.20	11.63	+15.035%	6	1,428	-26.483%
2025-03-06	9.79	10.11	9.79	10.11	+6.421%	9	1,450	-15.430%
2025-03-04	9.50	9.75	9.50	9.50	+27.517%	84	1,450	-10.000%
2025-03-03	7.05	7.45	6.95	7.45	-5.696%	10	1,422	+14.765%
2025-02-28	8.05	8.05	7.77	7.90	+2.597%	90	1,422	+8.228%
2025-02-27	7.70	7.70	7.70	7.70	-13.966%	2	1,423	+11.039%
2025-02-25	8.75	8.95	8.70	8.95	+9.413%	15	1,435	-4.469%
2025-02-24	9.00	9.00	8.18	8.18	-12.979%	2	1,435	+4.523%
2025-02-21	9.40	9.40	9.40	9.40	+17.500%	2	1,435	-9.043%
2025-02-19	8.00	8.00	8.00	8.00	-6.433%	2	1,435	+6.875%
2025-02-14	8.55	8.55	8.55	8.55	-4.148%	4	1,433	0.000%
2025-02-13	8.92	8.92	8.92	8.92	-2.514%	1	1,433	-4.148%
2025-02-12	9.15	9.15	9.15	9.15	-3.684%	1	1,433	-6.557%
2025-02-11	9.50	9.50	9.50	9.50	+5.556%	3	1,433	-10.000%
2025-02-10	8.75	9.00	8.75	9.00	+11.524%	6	1,431	-5.000%
2025-02-07	8.07	8.07	8.07	8.07	+0.875%	2	1,430	+5.948%
2025-02-05	8.28	8.28	8.00	8.00	-1.840%	22	1,429	+6.875%
2025-02-04	8.10	8.40	8.10	8.15	+2.904%	135	1,436	+4.908%
2025-02-03	8.31	8.36	7.87	7.92	-4.000%	954	1,367	+7.955%
2025-01-31	8.25	8.25	8.25	8.25	+6.041%	50	1,075	+3.636%
2025-01-30	7.78	7.78	7.78	7.78	-3.951%	1	1,075	+9.897%
2025-01-29	8.05	8.10	8.05	8.10	+4.516%	60	1,075	+5.556%
2025-01-27	7.93	7.93	7.75	7.75	-2.516%	33	1,065	+10.323%
2025-01-24	8.36	8.36	7.95	7.95	-9.350%	86	1,065	+7.547%
2025-01-23	8.95	9.00	8.77	8.77	-13.168%	3	1,037	-2.509%
2025-01-21	10.10	10.10	10.10	10.10	-6.221%	1	1,038	-15.347%
2025-01-16	10.45	10.77	10.45	10.77	+12.188%	3	1,038	-20.613%
2025-01-08	9.60	9.60	9.60	9.60	+8.475%	1	1,037	-10.938%
2025-01-07	8.80	8.85	8.80	8.85	-1.667%	194	1,037	-3.390%
2024-12-31	8.90	9.05	8.90	9.00	+0.559%	93	883	-5.000%
2024-12-30	8.90	8.95	8.90	8.95	+2.286%	37	883	-4.469%
2024-12-27	8.75	8.75	8.75	8.75	+4.167%	2	875	-2.286%
2024-12-26	8.40	8.40	8.40	8.40	-6.145%	1	876	+1.786%
2024-12-20	8.95	8.95	8.95	8.95	-1.105%	9	875	-4.469%
2024-12-19	9.05	9.05	9.05	9.05	+18.301%	1	884	-5.525%
2024-12-18	7.65	7.65	7.65	7.65	-4.375%	1	884	+11.765%
2024-12-12	8.05	8.05	8.00	8.00	-2.439%	200	883	+6.875%
2024-12-09	8.20	8.20	8.20	8.20	+10.512%	12	802	+4.268%
2024-12-05	7.42	7.42	7.42	7.42	-1.722%	1	803	+15.229%
2024-12-04	7.55	7.55	7.55	7.55	+1.342%	200	804	+13.245%
2024-12-03	7.85	7.85	7.45	7.45	-3.247%	215	774	+14.765%
2024-11-26	7.70	7.70	7.70	7.70	+2.122%	11	864	+11.039%
2024-11-25	7.54	7.54	7.54	7.54	-6.914%	1	860	+13.395%
2024-11-22	8.10	8.10	8.10	8.10	-10.989%	8	860	+5.556%
2024-11-19	9.10	9.10	9.10	9.10	+6.433%	1	860	-6.044%
2024-11-18	8.64	8.64	8.55	8.55	+3.636%	2	861	0.000%
2024-11-15	8.25	8.25	8.25	8.25	-15.471%	2	861	+3.636%
2024-11-14	8.75	9.78	8.65	9.76	-29.275%	256	862	-12.398%
2024-11-13	13.80	13.80	13.80	13.80	-24.384%	1	698	-38.043%
2024-10-30	18.25	18.25	18.25	18.25	-1.084%	1	697	-53.151%
2024-10-25	18.45	18.45	18.45	18.45	-3.454%	2	698	-53.659%
2024-10-15	19.11	19.11	19.11	19.11	+2.742%	1	697	-55.259%
2024-10-14	18.90	18.90	18.55	18.60	-3.876%	49	697	-54.032%
2024-10-02	19.35	19.35	19.35	19.35	-11.442%	3	679	-55.814%
2024-09-13	21.90	21.95	21.85	21.85	-1.798%	528	682	-60.870%
2024-08-16	22.25	22.25	22.25	22.25	-11.036%	2	862	-61.573%
2024-08-14	24.95	25.01	24.95	25.01	-1.998%	25	861	-65.814%
2024-08-13	25.20	25.52	25.20	25.52	+0.157%	26	836	-66.497%
2024-08-07	25.10	25.48	25.10	25.48	+32.847%	25	819	-66.444%
2024-07-31	19.40	19.40	19.15	19.18	-10.374%	28	804	-55.422%
2024-07-23	21.40	21.40	21.40	21.40	+23.272%	20	798	-60.047%
2024-07-11	17.22	17.36	17.22	17.36	+0.930%	2	778	-50.749%
2024-07-09	17.00	17.20	17.00	17.20	+15.825%	101	778	-50.291%
2024-06-07	14.85	14.85	14.85	14.85	-1.786%	42	860	-42.424%
2024-05-30	15.12	15.12	15.12	15.12	+5.000%	1	839	-43.452%
2024-05-20	14.40	14.40	14.40	14.40	+1.053%	6	839	-40.625%
2024-05-16	14.25	14.25	14.25	14.25	+0.992%	1	839	-40.000%
2024-05-07	13.20	14.50	13.20	14.11	+28.506%	9	838	-39.405%
2024-05-06	11.00	11.00	10.90	10.98	-7.731%	15	836	-22.131%
2024-04-17	11.80	11.90	11.80	11.90	+8.676%	2	822	-28.151%
2024-04-12	10.90	10.95	10.90	10.95	+17.112%	40	823	-21.918%
2024-04-04	9.35	9.35	9.35	9.35	+0.646%	10	823	-8.556%
2024-04-01	9.29	9.29	9.29	9.29	+5.210%	10	823	-7.966%
2024-03-28	8.84	8.84	8.83	8.83	-10.808%	2	823	-3.171%
2024-03-25	9.90	9.90	9.90	9.90	-10.000%	2	823	-13.636%
2024-03-19	11.00	11.00	11.00	11.00	-3.678%	1	821	-22.273%
2024-03-04	11.42	11.42	11.42	11.42	-6.008%	10	821	-25.131%
2024-02-29	12.16	12.16	11.90	12.15	-9.733%	10	818	-29.630%
2024-02-22	13.40	13.47	13.40	13.46	+2.357%	16	810	-36.478%
2024-02-21	13.15	13.15	13.15	13.15	+9.129%	4	810	-34.981%
2024-02-16	12.00	12.05	12.00	12.05	+2.991%	36	813	-29.046%
2024-02-15	11.70	11.70	11.70	11.70	-8.235%	4	813	-26.923%
2024-02-14	12.75	12.75	12.75	12.75	+2.906%	26	812	-32.941%
2024-02-12	12.26	12.39	12.26	12.39	+0.732%	26	838	-30.993%
2024-02-08	12.29	12.55	12.27	12.30	-31.400%	101	812	-30.488%
2024-02-06	17.93	17.93	17.93	17.93	-9.899%	1	813	-52.315%
2024-01-25	20.10	20.10	19.90	19.90	-7.009%	21	812	-57.035%
2024-01-16	21.40	21.40	21.40	21.40	-2.727%	3	812	-60.047%
2024-01-02	22.00	22.00	22.00	22.00	+10.000%	21	811	-61.136%
2023-12-20	20.00	20.00	20.00	20.00	-6.977%	10	790	-57.250%
2023-11-29	21.50	21.50	21.50	21.50	+12.565%	10	782	-60.233%
2023-11-22	19.10	19.10	19.10	19.10	-3.291%	10	772	-55.236%
2023-11-17	19.75	19.75	19.75	19.75	-1.250%	1	772	-56.709%
2023-11-16	20.00	20.00	20.00	20.00	-0.200%	12	772	-57.250%
2023-11-15	20.04	20.04	20.04	20.04	-7.565%	1	774	-57.335%
2023-11-14	21.70	22.26	21.65	21.68	-23.121%	112	774	-60.563%
2023-10-13	28.20	28.20	28.20	28.20	-8.442%	5	737	-69.681%
2023-10-05	30.90	30.90	30.80	30.80	+2.021%	117	742	-72.240%
2023-09-29	30.19	30.19	30.19	30.19	-0.165%	1	625	-71.679%
2023-09-28	30.24	30.24	30.24	30.24	-1.498%	3	626	-71.726%
2023-09-27	30.70	30.70	30.70	30.70	+2.061%	1	623	-72.150%
2023-09-26	30.08	30.08	30.08	30.08	-0.759%	5	622	-71.576%
2023-09-08	30.31	30.31	30.31	30.31	+1.541%	7	627	-71.791%
2023-09-07	29.85	29.85	29.85	29.85	-1.583%	1	634	-71.357%
2023-09-06	30.33	30.33	30.33	30.33	+3.905%	7	633	-71.810%
2023-09-01	29.19	29.19	29.19	29.19	+6.728%	5	621	-70.709%
2023-08-31	27.21	27.35	27.05	27.35	-3.357%	284	621	-68.739%
2023-08-25	28.37	28.37	28.30	28.30	+7.605%	23	337	-69.788%
2023-08-22	26.30	26.30	26.30	26.30	+2.534%	2	324	-67.490%
2023-08-09	24.62	25.65	24.62	25.65	-1.799%	11	322	-66.667%
2023-07-25	26.11	26.30	25.88	26.12	+6.612%	293	312	-67.266%
2023-06-29	24.50	24.50	24.50	24.50	-1.010%	1	29	-65.102%
2023-06-23	24.70	24.75	24.70	24.75	+8.553%	16	28	-65.455%
2023-06-16	22.80	22.80	22.80	22.80	+5.312%	5	14	-62.500%
2023-06-15	21.65	21.65	21.65	21.65	-4.793%	5	14	-60.508%
2023-06-07	22.74	22.74	22.74	22.74	-0.699%	1	9	-62.401%
2023-06-06	22.90	22.95	22.85	22.90	0.000%	17	9	-62.664%