Dark

DIS20251219P60
DIS Dec 19 2025 60.00 Put (DIS251219P00060000)
option OPRA

EOD

May 19, 2025

0.4100+13.889%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.40	0.41	0.40	0.41	+13.889%	11	4,025	0.000%
2025-05-15	0.36	0.36	0.36	0.36	+33.333%	1	4,025	+13.889%
2025-05-13	0.28	0.28	0.27	0.27	-38.636%	7	4,024	+51.852%
2025-05-12	0.44	0.44	0.44	0.44	+2.326%	1	4,019	-6.818%
2025-05-08	0.47	0.47	0.42	0.43	-54.737%	33	4,019	-4.651%
2025-05-06	0.90	0.95	0.90	0.95	0.000%	31	4,016	-56.842%
2025-05-02	0.95	0.95	0.95	0.95	-15.929%	4	3,986	-56.842%
2025-04-30	1.13	1.13	1.13	1.13	-5.042%	24	3,984	-63.717%
2025-04-29	1.15	1.19	1.11	1.19	-8.462%	12	3,960	-65.546%
2025-04-24	1.40	1.40	1.26	1.30	-13.333%	928	3,950	-68.462%
2025-04-23	1.35	1.50	1.29	1.50	-28.230%	580	3,854	-72.667%
2025-04-21	2.04	2.09	2.04	2.09	+16.111%	4	3,754	-80.383%
2025-04-17	1.88	1.89	1.72	1.80	-16.279%	21	3,754	-77.222%
2025-04-16	1.94	2.15	1.91	2.15	+22.159%	1,279	3,754	-80.930%
2025-04-15	1.70	1.79	1.64	1.76	-9.278%	9	3,005	-76.705%
2025-04-14	1.75	1.94	1.75	1.94	-23.320%	16	3,006	-78.866%
2025-04-11	2.37	2.53	2.31	2.53	-2.317%	108	3,006	-83.794%
2025-04-10	1.80	2.59	1.78	2.59	+71.523%	94	3,006	-84.170%
2025-04-09	2.74	2.85	1.51	1.51	-45.290%	669	3,009	-72.848%
2025-04-08	2.05	2.80	1.63	2.76	+9.091%	54	2,982	-85.145%
2025-04-07	2.67	2.75	2.16	2.53	+13.964%	255	2,984	-83.794%
2025-04-04	2.02	2.34	2.01	2.22	+111.429%	42	2,988	-81.532%
2025-04-03	0.76	1.05	0.76	1.05	+169.231%	121	2,996	-60.952%
2025-03-28	0.39	0.39	0.39	0.39	-46.575%	4	2,990	+5.128%
2025-03-24	0.73	0.73	0.73	0.73	+10.606%	5	2,990	-43.836%
2025-03-17	0.66	0.66	0.66	0.66	+4.762%	2	2,988	-37.879%
2025-03-14	0.66	0.71	0.63	0.63	-16.000%	16	2,986	-34.921%
2025-03-13	0.71	0.75	0.67	0.75	+4.167%	461	2,525	-45.333%
2025-03-11	0.72	0.72	0.72	0.72	+80.000%	1	2,525	-43.056%
2025-03-06	0.40	0.40	0.40	0.40	+48.148%	1	2,524	+2.500%
2025-02-20	0.27	0.27	0.27	0.27	-6.897%	1	2,524	+51.852%
2025-02-12	0.32	0.32	0.29	0.29	0.000%	11	2,523	+41.379%
2025-02-07	0.29	0.29	0.29	0.29	-27.500%	2	2,533	+41.379%
2025-02-05	0.40	0.40	0.40	0.40	+14.286%	7	2,533	+2.500%
2025-02-03	0.33	0.35	0.33	0.35	+75.000%	7	2,533	+17.143%
2025-01-27	0.30	0.30	0.20	0.20	-42.857%	4	2,533	+105.000%
2025-01-07	0.35	0.35	0.35	0.35	-20.455%	4	2,534	+17.143%
2025-01-03	0.44	0.44	0.44	0.44	+7.317%	10	2,534	-6.818%
2025-01-02	0.38	0.41	0.38	0.41	-19.608%	2	2,534	0.000%
2024-12-19	0.37	0.59	0.37	0.51	+104.000%	708	2,534	-19.608%
2024-12-13	0.27	0.27	0.25	0.25	0.000%	6	2,579	+64.000%
2024-12-02	0.25	0.25	0.25	0.25	-16.667%	2	2,576	+64.000%
2024-11-29	0.27	0.30	0.27	0.30	-6.250%	4	2,574	+36.667%
2024-11-25	0.26	0.32	0.26	0.32	-15.789%	2	2,574	+28.125%
2024-11-21	0.26	0.38	0.26	0.38	-5.000%	2	2,574	+7.895%
2024-11-20	0.29	0.40	0.29	0.40	+2.564%	4	2,574	+2.500%
2024-11-19	0.29	0.39	0.29	0.39	0.000%	4	2,573	+5.128%
2024-11-18	0.27	0.39	0.27	0.39	+5.405%	2	2,573	+5.128%
2024-11-15	0.35	0.37	0.27	0.37	-21.277%	14	2,573	+10.811%
2024-11-14	0.36	0.47	0.36	0.47	-20.339%	3	2,571	-12.766%
2024-11-13	0.69	0.69	0.59	0.59	-19.178%	4	2,571	-30.508%
2024-11-12	0.73	0.75	0.67	0.73	-35.965%	6	2,571	-43.836%
2024-11-11	1.14	1.14	1.14	1.14	+26.667%	20	2,567	-64.035%
2024-11-06	0.89	0.90	0.88	0.90	-18.182%	4	2,567	-54.444%
2024-10-24	1.10	1.10	1.10	1.10	+0.917%	110	2,565	-62.727%
2024-10-18	1.09	1.09	1.09	1.09	-12.800%	2	2,565	-62.385%
2024-10-10	1.25	1.25	1.25	1.25	-8.759%	1	2,565	-67.200%
2024-10-07	1.33	1.37	1.33	1.37	+15.126%	4	2,565	-70.073%
2024-10-04	1.17	1.19	1.17	1.19	-4.800%	64	2,564	-65.546%
2024-09-20	1.25	1.25	1.25	1.25	-8.759%	2	2,564	-67.200%
2024-09-16	1.37	1.37	1.37	1.37	-13.291%	1	2,564	-70.073%
2024-09-12	1.58	1.58	1.58	1.58	-4.242%	2	2,564	-74.051%
2024-09-05	1.65	1.65	1.65	1.65	-21.429%	5	2,564	-75.152%
2024-08-07	1.93	2.10	1.93	2.10	+11.702%	207	2,564	-80.476%
2024-08-06	1.88	1.88	1.88	1.88	-27.969%	16	2,569	-78.191%
2024-08-05	2.61	2.61	2.61	2.61	+45.000%	20	2,569	-84.291%
2024-08-02	1.80	1.80	1.80	1.80	+20.000%	4	2,569	-77.222%
2024-07-23	1.35	1.50	1.35	1.50	+13.636%	21	2,569	-72.667%
2024-07-22	1.32	1.32	1.32	1.32	+13.793%	1	2,569	-68.939%
2024-07-15	1.16	1.16	1.16	1.16	+2.655%	5	2,569	-64.655%
2024-07-12	1.13	1.13	1.13	1.13	-2.586%	4	2,564	-63.717%
2024-07-11	1.16	1.16	1.16	1.16	-3.333%	1	2,564	-64.655%
2024-07-09	1.22	1.22	1.20	1.20	+1.695%	24	2,565	-65.833%
2024-07-08	1.18	1.18	1.18	1.18	-1.667%	10	2,565	-65.254%
2024-07-05	1.19	1.20	1.19	1.20	+5.263%	216	2,565	-65.833%
2024-07-03	1.15	1.15	1.14	1.14	-4.202%	15	2,565	-64.035%
2024-07-02	1.19	1.19	1.15	1.19	+6.250%	333	2,565	-65.546%
2024-07-01	1.20	1.20	1.12	1.12	-4.274%	149	2,520	-63.393%
2024-06-28	0.94	1.19	0.94	1.17	+11.429%	439	2,519	-64.957%
2024-06-20	1.08	1.09	0.97	1.05	-1.869%	100	2,518	-60.952%
2024-06-18	1.07	1.12	1.06	1.07	0.000%	105	2,465	-61.682%
2024-06-17	1.04	1.13	1.04	1.07	-7.759%	408	2,465	-61.682%
2024-06-14	1.16	1.16	1.16	1.16	+3.571%	10	2,456	-64.655%
2024-06-11	1.12	1.12	1.12	1.12	+5.660%	100	2,455	-63.393%
2024-06-05	1.06	1.06	1.06	1.06	-5.357%	1	2,459	-61.321%
2024-05-30	1.12	1.12	1.12	1.12	+0.901%	3	2,459	-63.393%
2024-05-24	1.11	1.11	1.11	1.11	-0.893%	6	2,456	-63.063%
2024-05-23	1.09	1.18	1.09	1.12	+7.692%	46	2,492	-63.393%
2024-05-22	1.04	1.04	1.04	1.04	-1.887%	7	2,492	-60.577%
2024-05-20	1.06	1.06	1.06	1.06	-7.826%	9	2,499	-61.321%
2024-05-15	1.15	1.15	1.15	1.15	+8.491%	1	2,508	-64.348%
2024-05-08	1.09	1.25	1.04	1.06	-6.195%	89	2,507	-61.321%
2024-05-07	2.48	2.48	1.03	1.13	-8.130%	73	2,594	-63.717%
2024-04-19	1.10	1.23	1.10	1.23	+44.706%	81	2,655	-66.667%
2024-04-09	0.85	0.85	0.85	0.85	-12.371%	2	2,700	-51.765%
2024-04-02	0.96	0.97	0.96	0.97	-11.818%	15	2,700	-57.732%
2024-03-13	1.10	1.10	1.10	1.10	-0.901%	1	2,701	-62.727%
2024-03-08	1.11	1.11	1.11	1.11	0.000%	6	2,701	-63.063%
2024-03-06	1.09	1.11	1.01	1.11	+16.842%	3	2,704	-63.063%
2024-03-04	0.95	0.95	0.95	0.95	-18.103%	1	2,704	-56.842%
2024-02-28	1.16	1.16	1.15	1.16	+20.833%	681	2,704	-64.655%
2024-02-23	1.67	1.67	0.96	0.96	-26.154%	1,160	2,023	-57.292%
2024-02-22	1.27	1.43	1.27	1.30	+4.000%	595	1,443	-68.462%
2024-02-21	1.25	1.25	1.25	1.25	+8.696%	50	858	-67.200%
2024-02-13	1.25	1.25	1.15	1.15	-21.233%	31	835	-64.348%
2024-02-12	1.46	1.46	1.46	1.46	+14.961%	2	850	-71.918%
2024-02-09	1.30	1.30	1.27	1.27	+5.833%	6	852	-67.717%
2024-02-08	1.21	1.25	1.18	1.20	-36.842%	44	852	-65.833%
2024-02-02	1.90	1.90	1.90	1.90	-4.040%	10	874	-78.421%
2024-01-26	1.98	1.98	1.98	1.98	-10.811%	4	874	-79.293%
2024-01-19	2.22	2.22	2.22	2.22	-1.333%	3	874	-81.532%
2024-01-18	2.25	2.25	2.25	2.25	-8.537%	10	874	-81.778%
2024-01-11	2.36	2.46	2.36	2.46	+0.820%	501	874	-83.333%
2024-01-10	2.42	2.44	2.41	2.44	+3.830%	13	379	-83.197%
2024-01-08	2.35	2.35	2.35	2.35	-1.674%	3	376	-82.553%
2024-01-05	2.39	2.39	2.38	2.39	+0.420%	4	376	-82.845%
2024-01-03	2.38	2.38	2.38	2.38	+3.030%	1	375	-82.773%
2024-01-02	2.31	2.31	2.31	2.31	-5.328%	2	375	-82.251%
2023-12-27	2.44	2.44	2.40	2.44	+21.393%	50	373	-83.197%
2023-12-19	2.01	2.01	2.01	2.01	0.000%	5	355	-79.602%
2023-12-15	2.01	2.01	2.01	2.01	-8.636%	1	360	-79.602%
2023-12-13	2.17	2.20	2.17	2.20	-4.348%	2	359	-81.364%
2023-12-06	2.30	2.30	2.30	2.30	+15.000%	1	359	-82.174%
2023-11-22	2.05	2.05	2.00	2.00	-1.961%	2	360	-79.500%
2023-11-20	2.02	2.04	2.02	2.04	-4.673%	3	360	-79.902%
2023-11-17	2.12	2.17	2.10	2.14	-3.167%	9	363	-80.841%
2023-11-16	2.20	2.21	2.19	2.21	0.000%	3	366	-81.448%
2023-11-15	2.16	2.21	2.15	2.21	-9.426%	6	363	-81.448%
2023-11-14	2.44	2.44	2.44	2.44	-5.058%	2	367	-83.197%
2023-11-13	2.63	2.67	2.57	2.57	-10.140%	3	369	-84.047%
2023-11-10	2.87	2.87	2.86	2.86	+7.925%	2	370	-85.664%
2023-11-09	2.84	2.84	2.60	2.65	-25.352%	64	370	-84.528%
2023-11-06	3.55	3.55	3.55	3.55	-12.346%	2	358	-88.451%
2023-11-01	4.05	4.05	4.05	4.05	-1.220%	5	357	-89.877%
2023-10-30	4.10	4.10	4.10	4.10	-4.651%	1	357	-90.000%
2023-10-26	4.20	4.30	4.20	4.30	+24.638%	2	356	-90.465%
2023-10-19	2.81	3.45	2.81	3.45	0.000%	2	356	-88.116%
2023-10-10	3.35	3.45	3.35	3.45	-5.479%	6	356	-88.116%
2023-10-06	3.65	3.65	3.65	3.65	-9.877%	1	361	-88.767%
2023-10-05	4.05	4.05	4.05	4.05	+5.195%	1	362	-89.877%
2023-09-29	3.90	3.90	3.85	3.85	-6.098%	20	361	-89.351%
2023-09-27	4.10	4.10	4.10	4.10	+7.895%	1	381	-90.000%
2023-09-25	3.80	3.80	3.80	3.80	+2.703%	1	380	-89.211%
2023-09-22	3.70	3.70	3.70	3.70	+1.370%	2	381	-88.919%
2023-09-19	3.73	3.73	3.65	3.65	+0.551%	2	383	-88.767%
2023-09-13	3.63	3.63	3.63	3.63	-13.571%	1	383	-88.705%
2023-09-07	4.18	4.20	4.18	4.20	+1.205%	2	384	-90.238%
2023-09-06	4.15	4.15	4.15	4.15	+9.211%	1	382	-90.120%
2023-09-05	4.00	4.00	3.80	3.80	-1.299%	2	381	-89.211%
2023-09-01	4.00	4.04	3.84	3.85	+10.000%	220	165	-89.351%
2023-08-30	3.50	3.50	3.50	3.50	-1.408%	4	165	-88.286%
2023-08-25	3.75	3.75	3.55	3.55	-5.333%	5	161	-88.451%
2023-08-24	3.69	3.75	3.69	3.75	+5.634%	4	156	-89.067%
2023-08-22	3.55	3.55	3.55	3.55	-2.740%	1	152	-88.451%
2023-08-18	3.65	3.65	3.65	3.65	+4.286%	1	152	-88.767%
2023-08-17	3.50	3.50	3.50	3.50	+7.692%	1	152	-88.286%
2023-08-15	3.25	3.25	3.25	3.25	+1.562%	3	152	-87.385%
2023-08-14	3.20	3.20	3.20	3.20	+2.894%	5	149	-87.188%
2023-08-11	3.11	3.11	3.11	3.11	-5.758%	2	144	-86.817%
2023-08-10	3.30	3.30	3.30	3.30	-7.042%	10	142	-87.576%
2023-08-09	3.55	3.55	3.55	3.55	0.000%	1	152	-88.451%
2023-08-08	3.55	3.55	3.55	3.55	-1.389%	20	152	-88.451%
2023-08-07	3.60	3.60	3.60	3.60	+2.857%	3	172	-88.611%
2023-08-03	3.56	3.70	3.50	3.50	-6.667%	6	169	-88.286%
2023-08-02	3.34	3.75	3.34	3.75	+17.188%	5	163	-89.067%
2023-08-01	3.33	3.33	3.15	3.20	0.000%	3	160	-87.188%
2023-07-31	3.30	3.30	3.20	3.20	-9.859%	11	159	-87.188%
2023-07-28	3.55	3.55	3.10	3.55	+1.429%	24	148	-88.451%
2023-07-26	3.50	3.50	3.50	3.50	+2.941%	35	124	-88.286%
2023-07-18	3.55	3.55	3.40	3.40	-1.163%	7	89	-87.941%
2023-07-17	3.50	3.65	3.30	3.44	+14.667%	37	82	-88.081%
2023-07-12	3.00	3.00	3.00	3.00	-3.226%	5	46	-86.333%
2023-07-11	3.10	3.10	3.10	3.10	-3.125%	3	41	-86.774%
2023-07-06	3.20	3.20	3.20	3.20	+6.667%	1	38	-87.188%
2023-07-05	3.00	3.00	3.00	3.00	-6.250%	1	37	-86.333%
2023-07-03	2.75	3.20	2.75	3.20	-2.439%	22	16	-87.188%
2023-06-27	3.30	3.30	3.28	3.28	-1.205%	6	16	-87.500%
2023-06-22	3.25	3.32	3.25	3.32	-0.896%	2	10	-87.651%
2023-06-21	3.35	3.35	3.35	3.35	+21.818%	2	8	-87.761%
2023-06-20	2.75	2.75	2.75	2.75	+1.852%	2	6	-85.091%
2023-06-15	2.70	2.70	2.70	2.70	-20.588%	1	4	-84.815%
2023-06-07	3.40	3.40	3.40	3.40	0.000%	3	3	-87.941%