Dark

DIS20251219P45
DIS Dec 19 2025 45.00 Put (DIS251219P00045000)
option OPRA

EOD

May 16, 2025

0.1400-72.549%(-0.3700)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.14	0.14	0.14	0.14	-72.549%	64	1,105	0.000%
2025-05-07	0.51	0.51	0.51	0.51	+59.375%	1	1,137	-72.549%
2025-04-28	0.32	0.32	0.32	0.32	-64.835%	1	1,137	-56.250%
2025-04-09	0.91	0.91	0.91	0.91	+13.750%	1	1,137	-84.615%
2025-04-08	0.58	0.80	0.58	0.80	-11.111%	34	1,136	-82.500%
2025-04-07	1.74	1.74	0.90	0.90	+30.435%	18	1,120	-84.444%
2025-04-04	0.40	0.70	0.40	0.69	+305.882%	70	1,121	-79.710%
2025-03-31	0.15	0.17	0.15	0.17	+41.667%	16	1,117	-17.647%
2025-03-24	0.13	0.15	0.12	0.12	-7.692%	3	1,111	+16.667%
2025-03-19	0.30	0.33	0.03	0.13	-27.778%	1,221	1,110	+7.692%
2025-03-18	0.20	0.20	0.18	0.18	-14.286%	3	2,331	-22.222%
2025-03-14	0.21	0.21	0.21	0.21	0.000%	2	2,331	-33.333%
2025-03-13	0.21	0.21	0.19	0.21	-16.000%	221	2,553	-33.333%
2025-03-11	0.25	0.25	0.25	0.25	+92.308%	2	2,553	-44.000%
2025-02-26	0.13	0.13	0.13	0.13	+18.182%	5	2,553	+7.692%
2025-02-12	0.11	0.11	0.11	0.11	-47.619%	3	2,548	+27.273%
2025-01-21	0.21	0.21	0.21	0.21	+110.000%	1,000	1,551	-33.333%
2025-01-15	0.10	0.10	0.10	0.10	+11.111%	1	1,551	+40.000%
2024-12-13	0.09	0.09	0.09	0.09	+800.000%	6	1,551	+55.556%
2024-11-25	0.01	0.01	0.01	0.01	-80.000%	1	1,551	+1,300.000%
2024-11-22	0.05	0.05	0.05	0.05	-28.571%	2	1,551	+180.000%
2024-11-19	0.04	0.07	0.04	0.07	-41.667%	2	1,551	+100.000%
2024-11-18	0.10	0.12	0.08	0.12	+33.333%	7	1,550	+16.667%
2024-11-15	0.06	0.09	0.06	0.09	-10.000%	4	1,552	+55.556%
2024-11-14	0.42	0.42	0.08	0.10	-37.500%	403	1,552	+40.000%
2024-11-13	0.16	0.16	0.16	0.16	-27.273%	1	1,152	-12.500%
2024-11-12	0.15	0.22	0.15	0.22	-21.429%	2	1,153	-36.364%
2024-11-08	0.16	0.29	0.16	0.28	-3.448%	8	1,153	-50.000%
2024-11-07	0.18	0.29	0.18	0.29	+16.000%	2	1,153	-51.724%
2024-11-06	0.22	0.29	0.22	0.25	-30.556%	3	1,153	-44.000%
2024-11-05	0.25	0.36	0.25	0.36	-5.263%	2	1,153	-61.111%
2024-11-04	0.27	0.38	0.27	0.38	+11.765%	2	1,153	-63.158%
2024-11-01	0.21	0.34	0.21	0.34	-5.556%	4	1,153	-58.824%
2024-10-30	0.30	0.36	0.30	0.36	+9.091%	2	1,153	-61.111%
2024-10-29	0.22	0.33	0.22	0.33	0.000%	2	1,154	-57.576%
2024-10-28	0.25	0.33	0.25	0.33	+13.793%	2	1,154	-57.576%
2024-10-25	0.21	0.34	0.21	0.29	-21.622%	10	1,154	-51.724%
2024-10-24	0.26	0.37	0.26	0.37	0.000%	2	1,154	-62.162%
2024-10-23	0.22	0.37	0.22	0.37	+8.824%	4	1,154	-62.162%
2024-10-22	0.24	0.34	0.24	0.34	+3.030%	2	1,154	-58.824%
2024-10-21	0.23	0.33	0.23	0.33	-13.158%	2	1,154	-57.576%
2024-10-17	0.25	0.40	0.25	0.38	+2.703%	6	1,154	-63.158%
2024-10-15	0.26	0.40	0.26	0.37	-9.756%	6	1,154	-62.162%
2024-10-14	0.30	0.41	0.30	0.41	+17.143%	2	1,153	-65.854%
2024-10-11	0.30	0.35	0.30	0.35	-16.667%	4	1,153	-60.000%
2024-10-10	0.26	0.42	0.26	0.42	-2.326%	2	1,153	-66.667%
2024-10-09	0.31	0.43	0.31	0.43	+2.381%	2	1,153	-67.442%
2024-10-08	0.29	0.42	0.29	0.42	+13.514%	2	1,153	-66.667%
2024-10-07	0.28	0.37	0.28	0.37	-2.632%	2	1,153	-62.162%
2024-10-02	0.26	0.38	0.26	0.38	-5.000%	2	1,153	-63.158%
2024-10-01	0.32	0.40	0.32	0.40	+17.647%	2	1,153	-65.000%
2024-09-27	0.35	0.35	0.34	0.34	-10.526%	4	1,153	-58.824%
2024-09-26	0.26	0.38	0.26	0.38	0.000%	2	1,153	-63.158%
2024-09-25	0.27	0.38	0.27	0.38	-5.000%	2	1,153	-63.158%
2024-09-20	0.33	0.40	0.33	0.40	+14.286%	4	1,153	-65.000%
2024-09-16	0.35	0.35	0.35	0.35	-22.222%	1	1,153	-60.000%
2024-09-12	0.45	0.45	0.45	0.45	-13.462%	1	1,153	-68.889%
2024-09-10	0.52	0.52	0.52	0.52	+6.122%	37	1,153	-73.077%
2024-09-05	0.41	0.49	0.41	0.49	+4.255%	3	1,153	-71.429%
2024-09-04	0.41	0.47	0.41	0.47	+4.444%	2	1,153	-70.213%
2024-09-03	0.42	0.45	0.42	0.45	+2.273%	2	1,153	-68.889%
2024-08-30	0.40	0.44	0.40	0.44	-4.348%	4	1,153	-68.182%
2024-08-29	0.34	0.46	0.34	0.46	+2.222%	2	1,153	-69.565%
2024-08-28	0.37	0.45	0.37	0.45	+4.651%	2	1,153	-68.889%
2024-08-27	0.34	0.43	0.34	0.43	-2.273%	2	1,153	-67.442%
2024-08-26	0.30	0.44	0.30	0.44	-6.383%	2	1,153	-68.182%
2024-08-23	0.41	0.47	0.41	0.47	0.000%	4	1,153	-70.213%
2024-08-21	0.35	0.47	0.35	0.47	0.000%	2	1,152	-70.213%
2024-08-20	0.37	0.47	0.37	0.47	+4.444%	2	1,152	-70.213%
2024-08-19	0.36	0.45	0.36	0.45	-8.163%	2	1,152	-68.889%
2024-08-16	0.36	0.49	0.36	0.49	0.000%	4	1,152	-71.429%
2024-08-15	0.38	0.49	0.38	0.49	-20.968%	2	1,152	-71.429%
2024-08-14	0.50	0.62	0.50	0.62	+1.639%	2	1,151	-77.419%
2024-08-13	0.50	0.61	0.50	0.61	-1.613%	2	1,151	-77.049%
2024-08-12	0.50	0.62	0.50	0.62	-3.125%	2	1,151	-77.419%
2024-08-08	0.57	0.64	0.57	0.64	-1.538%	2	1,151	-78.125%
2024-08-06	0.65	0.65	0.65	0.65	-12.162%	1	1,151	-78.462%
2024-08-05	0.70	0.74	0.70	0.74	+29.825%	2	1,151	-81.081%
2024-08-02	0.53	0.57	0.53	0.57	+35.714%	4	1,150	-75.439%
2024-08-01	0.37	0.42	0.37	0.42	+13.514%	2	1,150	-66.667%
2024-07-31	0.30	0.37	0.30	0.37	-15.909%	2	1,150	-62.162%
2024-07-30	0.36	0.44	0.36	0.44	+41.935%	2	1,149	-68.182%
2024-07-26	0.31	0.31	0.31	0.31	-40.385%	6	1,149	-54.839%
2024-07-25	0.40	0.52	0.40	0.52	+4.000%	2	1,149	-73.077%
2024-07-23	0.45	0.50	0.45	0.50	+31.579%	2	1,149	-72.000%
2024-07-22	0.40	0.40	0.38	0.38	+5.556%	6	1,149	-63.158%
2024-07-17	0.38	0.38	0.36	0.36	-2.703%	2	1,143	-61.111%
2024-07-16	0.32	0.37	0.32	0.37	+5.714%	2	1,144	-62.162%
2024-07-10	0.20	0.37	0.20	0.35	-14.634%	4	1,143	-60.000%
2024-07-09	0.32	0.41	0.32	0.41	+7.895%	2	1,141	-65.854%
2024-07-08	0.25	0.38	0.25	0.38	-5.000%	2	1,141	-63.158%
2024-07-05	0.40	0.40	0.40	0.40	0.000%	2	1,141	-65.000%
2024-07-02	0.29	0.43	0.29	0.40	+5.263%	4	1,142	-65.000%
2024-07-01	0.28	0.38	0.28	0.38	-15.556%	2	1,142	-63.158%
2024-06-28	0.45	0.45	0.45	0.45	+7.143%	4	1,141	-68.889%
2024-06-20	0.42	0.42	0.42	0.42	-20.755%	100	1,141	-66.667%
2024-06-14	0.53	0.53	0.53	0.53	+35.897%	2	1,141	-73.585%
2024-06-11	0.31	0.39	0.31	0.39	-15.217%	2	1,142	-64.103%
2024-06-07	0.32	0.46	0.32	0.46	+15.000%	4	1,142	-69.565%
2024-05-31	0.40	0.40	0.40	0.40	+11.111%	10	1,142	-65.000%
2024-05-29	0.32	0.36	0.32	0.36	-20.000%	2	1,142	-61.111%
2024-05-15	0.33	0.45	0.33	0.45	-2.174%	2	1,142	-68.889%
2024-05-09	0.39	0.46	0.39	0.46	+2.222%	2	1,142	-69.565%
2024-05-02	0.45	0.45	0.45	0.45	-4.255%	1	1,142	-68.889%
2024-04-23	0.32	0.47	0.32	0.47	+213.333%	2	1,142	-70.213%
2024-04-22	0.15	0.15	0.15	0.15	+7.143%	1	1,142	-6.667%
2024-04-01	0.14	0.14	0.14	0.14	-58.824%	1	1,143	0.000%
2024-03-25	0.34	0.34	0.34	0.34	-10.526%	1	1,144	-58.824%
2024-03-19	0.38	0.38	0.38	0.38	+8.571%	4	1,144	-63.158%
2024-03-15	0.35	0.35	0.35	0.35	-12.500%	6	1,144	-60.000%
2024-03-11	0.40	0.40	0.40	0.40	0.000%	6	1,144	-65.000%
2024-03-07	0.40	0.40	0.38	0.40	-2.439%	3	1,144	-65.000%
2024-03-06	0.29	0.41	0.29	0.41	+10.811%	2	1,145	-65.854%
2024-03-05	0.28	0.37	0.28	0.37	-13.953%	2	1,145	-62.162%
2024-02-29	0.42	0.43	0.42	0.43	+2.381%	5	1,145	-67.442%
2024-02-16	0.42	0.42	0.42	0.42	+7.692%	2	1,150	-66.667%
2024-02-09	0.43	0.43	0.37	0.39	-2.500%	4	1,150	-64.103%
2024-02-08	0.55	0.55	0.40	0.40	-36.508%	104	1,148	-65.000%
2024-02-06	0.63	0.63	0.63	0.63	-11.268%	2	1,189	-77.778%
2024-02-05	0.60	0.71	0.60	0.71	+14.516%	2	1,189	-80.282%
2024-02-02	0.62	0.62	0.62	0.62	-8.824%	6	1,189	-77.419%
2024-01-31	0.69	0.69	0.68	0.68	+3.030%	2	1,189	-79.412%
2024-01-30	0.66	0.66	0.66	0.66	0.000%	5	1,189	-78.788%
2024-01-29	0.72	0.72	0.66	0.66	-13.158%	2	1,189	-78.788%
2024-01-26	0.68	0.76	0.68	0.76	+16.923%	2	1,189	-81.579%
2024-01-23	0.80	0.80	0.65	0.65	-8.451%	6	1,190	-78.462%
2024-01-19	0.71	0.71	0.71	0.71	-7.792%	1	1,190	-80.282%
2024-01-08	0.77	0.77	0.77	0.77	+28.333%	5	1,190	-81.818%
2024-01-04	0.60	0.60	0.60	0.60	-23.077%	3	1,190	-76.667%
2024-01-02	0.78	0.78	0.78	0.78	+11.429%	1	1,190	-82.051%
2023-12-21	0.86	0.86	0.70	0.70	-4.110%	101	1,190	-80.000%
2023-12-14	0.73	0.73	0.73	0.73	0.000%	1	1,092	-80.822%
2023-12-12	0.75	0.75	0.73	0.73	-9.877%	10	1,092	-80.822%
2023-12-06	0.80	0.81	0.80	0.81	-4.706%	2	1,102	-82.716%
2023-12-05	0.85	0.85	0.85	0.85	-1.163%	1	1,102	-83.529%
2023-12-04	0.94	0.94	0.77	0.86	+2.381%	7	1,103	-83.721%
2023-12-01	0.75	0.84	0.75	0.84	+7.692%	57	1,107	-83.333%
2023-11-29	0.78	0.78	0.78	0.78	+1.299%	1	1,053	-82.051%
2023-11-27	0.77	0.77	0.77	0.77	+8.451%	5	1,053	-81.818%
2023-11-24	0.72	0.72	0.70	0.71	0.000%	13	1,048	-80.282%
2023-11-22	0.71	0.71	0.71	0.71	-31.068%	3	1,039	-80.282%
2023-11-13	1.03	1.03	1.03	1.03	-1.905%	1	1,039	-86.408%
2023-11-10	1.12	1.12	1.05	1.05	+2.941%	3	1,038	-86.667%
2023-11-09	0.98	1.20	0.95	1.02	-15.702%	38	1,039	-86.275%
2023-11-08	1.21	1.21	1.21	1.21	+6.140%	3	1,066	-88.430%
2023-11-06	1.14	1.14	1.14	1.14	-11.628%	1	1,066	-87.719%
2023-11-03	1.28	1.30	1.27	1.29	-5.147%	9	1,066	-89.147%
2023-11-02	1.42	1.42	1.36	1.36	-9.934%	6	1,071	-89.706%
2023-11-01	1.47	1.54	1.47	1.51	-0.658%	115	1,078	-90.728%
2023-10-31	1.52	1.52	1.52	1.52	-7.879%	160	1,126	-90.789%
2023-10-27	1.65	1.66	1.65	1.65	+16.197%	20	1,126	-91.515%
2023-10-25	1.38	1.43	1.37	1.42	+4.412%	4	1,125	-90.141%
2023-10-24	1.30	1.36	1.30	1.36	+8.800%	6	1,126	-89.706%
2023-10-23	1.46	1.46	1.25	1.25	+5.042%	592	1,130	-88.800%
2023-10-19	1.19	1.19	1.19	1.19	+3.478%	1	653	-88.235%
2023-10-18	1.15	1.15	1.15	1.15	0.000%	2	653	-87.826%
2023-10-17	1.15	1.15	1.15	1.15	-2.542%	1	653	-87.826%
2023-10-12	1.25	1.25	1.18	1.18	-0.840%	22	654	-88.136%
2023-10-10	1.19	1.19	1.19	1.19	-6.299%	1	674	-88.235%
2023-10-09	1.35	1.35	1.27	1.27	-5.224%	2	675	-88.976%
2023-10-06	1.38	1.38	1.33	1.34	-12.418%	60	677	-89.552%
2023-10-05	1.48	1.53	1.48	1.53	-1.290%	2	617	-90.850%
2023-10-04	1.56	1.58	1.55	1.55	0.000%	40	618	-90.968%
2023-10-03	1.55	1.55	1.55	1.55	+6.164%	1	578	-90.968%
2023-10-02	1.46	1.46	1.46	1.46	+0.690%	3	579	-90.411%
2023-09-28	1.37	1.45	1.37	1.45	+5.072%	21	578	-90.345%
2023-09-27	1.43	1.43	1.38	1.38	+3.759%	2	577	-89.855%
2023-09-25	1.38	1.38	1.32	1.33	-2.206%	7	577	-89.474%
2023-09-22	1.30	1.36	1.30	1.36	-2.857%	168	577	-89.706%
2023-09-21	1.34	1.40	1.31	1.40	+7.692%	5	507	-90.000%
2023-09-20	1.25	1.30	1.25	1.30	+16.071%	6	507	-89.231%
2023-09-19	1.25	1.26	1.12	1.12	-9.677%	11	505	-87.500%
2023-09-18	1.12	1.24	1.12	1.24	+1.639%	6	499	-88.710%
2023-09-15	1.24	1.24	1.20	1.22	-6.154%	15	498	-88.525%
2023-09-13	1.30	1.30	1.30	1.30	+1.563%	1	504	-89.231%
2023-09-12	1.39	1.39	1.28	1.28	-11.724%	6	504	-89.063%
2023-09-11	1.33	1.45	1.33	1.45	-3.974%	7	504	-90.345%
2023-09-08	1.61	1.61	1.51	1.51	-5.625%	13	503	-90.728%
2023-09-07	1.54	1.60	1.54	1.60	+9.589%	17	495	-91.250%
2023-09-06	1.50	1.70	1.46	1.46	+4.286%	12	495	-90.411%
2023-09-05	1.45	1.45	1.40	1.40	-6.667%	9	495	-90.000%
2023-09-01	1.36	1.60	1.36	1.50	+20.968%	278	435	-90.667%
2023-08-31	1.21	1.24	1.21	1.24	-7.463%	2	435	-88.710%
2023-08-30	1.38	1.38	1.34	1.34	+8.065%	2	435	-89.552%
2023-08-29	1.30	1.30	1.24	1.24	-17.333%	4	435	-88.710%
2023-08-28	1.50	1.50	1.50	1.50	+1.351%	10	435	-90.667%
2023-08-25	1.45	1.49	1.32	1.48	-1.333%	22	425	-90.541%
2023-08-24	1.38	1.50	1.38	1.50	+18.110%	12	406	-90.667%
2023-08-23	1.36	1.42	1.27	1.27	-3.788%	448	495	-88.976%
2023-08-22	1.32	1.35	1.31	1.32	-1.493%	8	412	-89.394%
2023-08-21	1.34	1.41	1.32	1.34	-2.190%	72	428	-89.552%
2023-08-18	1.40	1.42	1.31	1.37	-2.143%	333	439	-89.781%
2023-08-17	1.32	1.41	1.28	1.40	+10.236%	487	294	-90.000%
2023-08-16	1.31	1.33	1.27	1.27	+5.833%	22	294	-88.976%
2023-08-14	1.20	1.20	1.20	1.20	-4.000%	10	294	-88.333%
2023-08-11	1.25	1.25	1.25	1.25	+8.696%	3	294	-88.800%
2023-08-10	1.39	1.39	1.15	1.15	-18.440%	10	294	-87.826%
2023-08-09	1.36	1.43	1.28	1.41	+4.444%	169	316	-90.071%
2023-08-08	1.47	1.48	1.35	1.35	-1.460%	29	221	-89.630%
2023-08-07	1.46	1.46	1.37	1.37	+4.580%	4	193	-89.781%
2023-08-04	1.35	1.35	1.31	1.31	-11.486%	21	192	-89.313%
2023-08-03	1.48	1.48	1.48	1.48	+7.246%	3	191	-90.541%
2023-08-02	1.31	1.50	1.31	1.38	+0.730%	49	191	-89.855%
2023-08-01	1.31	1.37	1.31	1.37	+11.382%	450	156	-89.781%
2023-07-31	1.23	1.23	1.23	1.23	-12.143%	1	600	-88.618%
2023-07-28	1.35	1.40	1.35	1.40	+6.870%	6	600	-90.000%
2023-07-27	1.30	1.34	1.30	1.31	+4.800%	8	595	-89.313%
2023-07-26	1.25	1.25	1.25	1.25	-7.407%	3	587	-88.800%
2023-07-25	1.45	1.45	1.25	1.35	+12.500%	36	584	-89.630%
2023-07-24	1.20	1.28	1.20	1.20	0.000%	488	561	-88.333%
2023-07-21	1.20	1.20	1.20	1.20	-10.448%	4	75	-88.333%
2023-07-20	1.33	1.34	1.33	1.34	-4.286%	4	75	-89.552%
2023-07-18	1.55	1.55	1.40	1.40	+6.870%	6	72	-90.000%
2023-07-17	1.25	1.44	1.25	1.31	-2.239%	8	66	-89.313%
2023-07-14	1.22	1.34	1.08	1.34	+16.522%	21	59	-89.552%
2023-07-13	1.20	1.20	1.15	1.15	0.000%	4	38	-87.826%
2023-07-12	1.15	1.15	1.15	1.15	-5.738%	1	35	-87.826%
2023-07-11	1.30	1.30	1.14	1.22	-4.688%	6	34	-88.525%
2023-07-10	1.28	1.28	1.28	1.28	+6.667%	1	29	-89.063%
2023-07-06	1.27	1.35	1.20	1.20	+8.108%	9	0	-88.333%
2023-07-05	1.10	1.11	1.10	1.11	-6.723%	6	0	-87.387%
2023-06-30	1.25	1.28	1.19	1.19	+0.847%	8	0	-88.235%
2023-06-29	1.18	1.26	0.90	1.18	0.000%	10	0	-88.136%