Dark

DIS20251219P115
DIS Dec 19 2025 115.00 Put (DIS251219P00115000)
option OPRA

EOD

May 21, 2025

9.85+3.793%(+0.36)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	9.75	9.85	9.75	9.85	+3.793%	72	1,125	0.000%
2025-05-20	9.55	9.55	9.49	9.49	-2.165%	10	1,054	+3.793%
2025-05-19	9.68	9.70	9.68	9.70	+1.042%	9	1,045	+1.546%
2025-05-16	9.60	9.60	9.60	9.60	-6.796%	30	1,040	+2.604%
2025-05-15	10.15	10.30	10.15	10.30	+2.488%	67	1,055	-4.369%
2025-05-14	10.20	10.20	10.05	10.05	-1.951%	76	1,049	-1.990%
2025-05-13	9.90	10.36	9.90	10.25	-3.756%	19	975	-3.902%
2025-05-12	11.20	11.35	10.64	10.65	-22.263%	63	968	-7.512%
2025-05-09	14.00	14.00	13.70	13.70	+0.735%	78	954	-28.102%
2025-05-08	13.61	13.61	13.60	13.60	-15.053%	2	918	-27.574%
2025-05-07	16.05	16.05	16.01	16.01	-32.447%	3	917	-38.476%
2025-05-06	23.65	23.75	23.65	23.70	-26.625%	23	916	-58.439%
2025-04-16	32.54	32.54	32.24	32.30	+5.728%	40	936	-69.505%
2025-04-11	30.80	30.80	30.55	30.55	-1.926%	24	939	-67.758%
2025-04-10	29.55	31.15	29.55	31.15	-4.301%	2	936	-68.379%
2025-04-08	32.10	32.55	32.10	32.55	+1.087%	8	938	-69.739%
2025-04-04	28.78	32.20	28.78	32.20	+68.146%	60	946	-69.410%
2025-03-31	20.05	20.05	19.15	19.15	+11.988%	5	973	-48.564%
2025-03-27	17.10	17.10	17.10	17.10	+4.141%	1	972	-42.398%
2025-03-25	16.42	16.42	16.42	16.42	-6.705%	2	972	-40.012%
2025-03-17	17.60	17.60	17.60	17.60	-12.000%	10	972	-44.034%
2025-03-13	20.00	20.00	20.00	20.00	+4.712%	1	982	-50.750%
2025-03-11	17.95	19.20	17.95	19.10	+19.003%	11	982	-48.429%
2025-03-10	15.45	16.05	15.45	16.05	+12.632%	92	979	-38.629%
2025-03-06	12.96	14.25	12.96	14.25	+17.769%	9	940	-30.877%
2025-03-05	12.15	12.15	12.10	12.10	-4.348%	15	932	-18.595%
2025-03-04	11.67	12.65	11.67	12.65	+26.374%	4	938	-22.134%
2025-03-03	9.80	10.01	9.80	10.01	-2.341%	3	941	-1.598%
2025-02-28	10.46	10.46	10.25	10.25	-0.485%	256	942	-3.902%
2025-02-26	10.05	10.30	9.75	10.30	-7.207%	34	823	-4.369%
2025-02-25	11.10	11.10	11.10	11.10	+6.220%	1	807	-11.261%
2025-02-19	10.55	10.55	10.40	10.45	-6.696%	18	807	-5.742%
2025-02-18	11.20	11.20	11.20	11.20	-6.276%	2	798	-12.054%
2025-02-12	11.95	11.95	11.95	11.95	+0.844%	4	798	-17.573%
2025-02-11	11.85	11.85	11.85	11.85	+2.597%	131	798	-16.878%
2025-02-10	11.55	11.55	11.55	11.55	+13.014%	6	732	-14.719%
2025-02-06	10.35	10.35	10.22	10.22	-5.806%	18	726	-3.620%
2025-02-04	10.25	10.85	10.25	10.85	+7.960%	113	744	-9.217%
2025-01-27	10.20	10.20	9.95	10.05	-4.739%	43	724	-1.990%
2025-01-24	11.20	11.20	10.20	10.55	-12.810%	596	716	-6.635%
2025-01-22	12.00	12.10	12.00	12.10	+0.415%	2	505	-18.595%
2025-01-21	11.93	12.05	11.93	12.05	-11.397%	3	505	-18.257%
2025-01-16	13.55	13.60	13.55	13.60	+7.937%	2	504	-27.574%
2025-01-15	12.60	12.60	12.60	12.60	-2.703%	1	504	-21.825%
2025-01-14	12.95	12.95	12.95	12.95	-0.385%	10	504	-23.938%
2025-01-13	13.37	13.37	13.00	13.00	+20.370%	2	504	-24.231%
2025-01-06	10.80	10.80	10.80	10.80	-5.677%	2	504	-8.796%
2025-01-02	11.45	11.45	11.45	11.45	0.000%	8	503	-13.974%
2024-12-31	11.45	11.45	11.45	11.45	+0.439%	45	459	-13.974%
2024-12-30	11.30	11.40	11.30	11.40	+2.610%	17	459	-13.596%
2024-12-27	11.06	11.11	11.06	11.11	+2.396%	6	459	-11.341%
2024-12-24	10.85	10.85	10.85	10.85	-3.982%	1	456	-9.217%
2024-12-19	11.30	11.30	11.30	11.30	+7.619%	47	456	-12.832%
2024-12-10	10.50	10.50	10.50	10.50	+0.768%	36	456	-6.190%
2024-12-09	10.20	10.42	10.20	10.42	+12.043%	56	428	-5.470%
2024-12-03	9.30	9.30	9.30	9.30	-0.535%	10	372	+5.914%
2024-12-02	9.35	9.35	9.35	9.35	+1.630%	10	367	+5.348%
2024-11-29	9.20	9.20	9.20	9.20	-1.393%	2	357	+7.065%
2024-11-27	9.33	9.33	9.33	9.33	-3.913%	2	355	+5.573%
2024-11-26	9.71	9.71	9.71	9.71	-3.861%	1	355	+1.442%
2024-11-21	10.00	10.10	10.00	10.10	-7.169%	19	355	-2.475%
2024-11-20	11.35	11.35	10.77	10.88	-6.207%	15	347	-9.467%
2024-11-19	11.60	11.60	11.60	11.60	+14.286%	1	334	-15.086%
2024-11-18	10.15	10.15	10.15	10.15	-11.739%	1	333	-2.956%
2024-11-15	11.00	11.50	10.95	11.50	-8.367%	86	332	-14.348%
2024-11-14	11.05	12.56	11.00	12.55	-46.459%	165	332	-21.514%
2024-09-24	23.45	23.45	23.43	23.44	-9.147%	10	210	-57.978%
2024-09-13	25.80	25.80	25.80	25.80	-6.691%	20	220	-61.822%
2024-09-09	27.65	27.65	27.65	27.65	+6.264%	1	220	-64.376%
2024-08-29	26.02	26.02	26.02	26.02	-12.626%	2	221	-62.145%
2024-08-13	29.78	29.78	29.78	29.78	-2.425%	1	219	-66.924%
2024-08-09	30.52	30.52	30.52	30.52	+4.736%	4	220	-67.726%
2024-08-07	29.00	29.14	29.00	29.14	+0.830%	40	218	-66.198%
2024-08-05	28.90	28.90	28.90	28.90	+7.037%	1	178	-65.917%
2024-08-02	27.00	27.00	27.00	27.00	+29.496%	2	179	-63.519%
2024-07-02	20.80	20.85	20.80	20.85	+14.247%	50	179	-52.758%
2024-06-28	18.25	18.25	18.25	18.25	+0.717%	2	158	-46.027%
2024-05-30	18.12	18.12	18.12	18.12	+3.661%	1	159	-45.640%
2024-05-20	17.48	17.48	17.48	17.48	+5.492%	3	159	-43.650%
2024-05-07	16.00	16.60	16.00	16.57	+14.276%	5	159	-40.555%
2024-05-02	14.50	14.50	14.50	14.50	-2.291%	25	159	-32.069%
2024-05-01	14.84	14.84	14.84	14.84	+9.926%	1	159	-33.625%
2024-04-15	13.20	13.50	13.20	13.50	+10.294%	2	159	-27.037%
2024-04-05	12.24	12.24	12.24	12.24	-0.891%	2	158	-19.526%
2024-04-04	11.92	12.35	11.92	12.35	+15.421%	2	158	-20.243%
2024-04-03	10.70	10.70	10.70	10.70	-3.342%	1	157	-7.944%
2024-03-28	11.07	11.07	11.07	11.07	-6.186%	4	157	-11.021%
2024-03-25	11.86	11.86	11.63	11.80	-20.965%	7	157	-16.525%
2024-03-08	14.68	14.93	14.68	14.93	+12.171%	50	153	-34.025%
2024-03-04	13.31	13.31	13.31	13.31	-9.147%	1	129	-25.995%
2024-02-14	14.65	14.65	14.65	14.65	-8.950%	10	128	-32.765%
2024-02-09	15.80	16.09	15.80	16.09	-24.918%	10	128	-38.782%
2024-02-06	21.43	21.43	21.43	21.43	-5.802%	1	119	-54.036%
2024-01-22	22.75	22.75	22.75	22.75	-8.818%	30	119	-56.703%
2023-12-12	24.95	24.95	24.95	24.95	-2.691%	5	119	-60.521%
2023-11-14	25.72	25.72	25.64	25.64	-2.025%	2	124	-61.583%
2023-11-09	26.17	26.17	26.17	26.17	-25.548%	3	124	-62.361%
2023-10-27	35.15	35.15	35.15	35.15	-1.264%	75	124	-71.977%
2023-10-05	35.60	35.60	35.60	35.60	+0.338%	25	157	-72.331%
2023-09-26	35.48	35.48	35.48	35.48	+12.278%	1	132	-72.238%
2023-09-21	31.60	31.60	31.60	31.60	-2.919%	2	133	-68.829%
2023-09-20	32.45	32.55	32.38	32.55	+1.465%	100	132	-69.739%
2023-09-13	32.08	32.08	32.08	32.08	-7.895%	1	82	-69.296%
2023-09-08	34.83	34.83	34.83	34.83	+11.635%	1	83	-71.720%
2023-08-31	31.10	31.30	31.10	31.20	-4.089%	31	82	-68.429%
2023-08-25	32.53	32.53	32.53	32.53	+7.183%	20	54	-69.720%
2023-08-22	30.01	30.35	30.01	30.35	+4.117%	11	34	-67.545%
2023-08-17	29.15	29.15	29.15	29.15	-0.376%	1	34	-66.209%
2023-08-15	29.26	29.26	29.26	29.26	-0.102%	1	34	-66.336%
2023-07-19	29.29	29.29	29.29	29.29	+0.171%	5	34	-66.371%
2023-07-18	29.55	29.55	29.24	29.24	+7.382%	3	34	-66.313%
2023-07-12	27.40	27.40	27.23	27.23	-0.982%	3	34	-63.827%
2023-06-21	27.50	27.50	27.50	27.50	+6.383%	10	32	-64.182%
2023-06-09	25.85	25.85	25.85	25.85	-1.898%	1	32	-61.896%
2023-06-06	26.15	26.35	26.15	26.35	0.000%	61	31	-62.619%