Dark

DIS20251219P65
DIS Dec 19 2025 65.00 Put (DIS251219P00065000)
option OPRA

EOD

May 20, 2025

0.4500-6.250%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.44	0.45	0.44	0.45	-6.250%	6	1,517	0.000%
2025-05-15	0.48	0.48	0.48	0.48	-5.882%	2	1,514	-6.250%
2025-05-14	0.51	0.51	0.51	0.51	+6.250%	1	1,514	-11.765%
2025-05-13	0.48	0.48	0.48	0.48	-7.692%	1	1,513	-6.250%
2025-05-12	0.52	0.52	0.52	0.52	-40.909%	1	1,514	-13.462%
2025-05-08	0.88	0.88	0.88	0.88	+17.333%	3	1,514	-48.864%
2025-05-07	1.29	1.29	0.72	0.75	-46.809%	108	1,511	-40.000%
2025-05-06	1.41	1.41	1.35	1.41	+2.174%	4	1,441	-68.085%
2025-05-05	1.38	1.38	1.38	1.38	-16.867%	1	1,438	-67.391%
2025-05-01	1.66	1.66	1.66	1.66	-7.263%	8	1,438	-72.892%
2025-04-28	1.64	1.79	1.64	1.79	-9.137%	2	1,431	-74.860%
2025-04-24	1.97	1.97	1.97	1.97	-19.592%	1	1,432	-77.157%
2025-04-22	2.51	2.51	2.45	2.45	-16.382%	6	1,431	-81.633%
2025-04-21	2.89	2.93	2.89	2.93	+14.008%	15	1,437	-84.642%
2025-04-17	2.65	2.67	2.50	2.57	-4.104%	8	1,436	-82.490%
2025-04-16	2.68	2.68	2.68	2.68	+8.065%	1	1,436	-83.209%
2025-04-15	2.43	2.53	2.37	2.48	-9.489%	9	1,436	-81.855%
2025-04-14	2.52	2.94	2.52	2.74	-15.170%	8	1,436	-83.577%
2025-04-11	3.32	3.45	3.17	3.23	+2.540%	42	1,436	-86.068%
2025-04-10	2.11	3.24	2.11	3.15	+5.000%	19	1,431	-85.714%
2025-04-09	3.85	3.90	3.00	3.00	-14.286%	25	1,443	-85.000%
2025-04-08	3.59	3.59	3.50	3.50	+4.478%	4	1,459	-87.143%
2025-04-07	3.54	3.81	3.30	3.35	+7.029%	337	1,459	-86.567%
2025-04-04	2.22	3.20	2.08	3.13	+83.041%	678	1,527	-85.623%
2025-04-03	1.06	1.71	1.06	1.71	+98.837%	222	1,543	-73.684%
2025-04-02	0.84	0.86	0.83	0.86	+6.173%	91	1,545	-47.674%
2025-03-28	0.78	0.88	0.78	0.81	+22.727%	534	1,595	-44.444%
2025-03-26	0.66	0.66	0.66	0.66	-18.519%	82	1,597	-31.818%
2025-03-19	1.35	1.60	0.74	0.81	-10.000%	1,250	1,655	-44.444%
2025-03-18	0.90	0.90	0.90	0.90	-16.667%	1	1,585	-50.000%
2025-03-17	0.89	1.09	0.88	1.08	+2.857%	625	1,584	-58.333%
2025-03-14	1.06	1.06	1.05	1.05	-6.250%	110	1,609	-57.143%
2025-03-13	1.14	1.25	1.04	1.12	+13.131%	552	1,296	-59.821%
2025-03-12	1.04	1.07	0.96	0.99	-2.941%	193	1,296	-54.545%
2025-03-11	1.05	1.07	1.00	1.02	+30.769%	28	1,423	-55.882%
2025-03-10	0.79	0.79	0.78	0.78	+20.000%	16	1,395	-42.308%
2025-03-07	0.65	0.65	0.65	0.65	+25.000%	2	1,411	-30.769%
2025-03-04	0.52	0.52	0.52	0.52	+40.541%	10	1,410	-13.462%
2025-03-03	0.37	0.37	0.37	0.37	-22.917%	1	1,400	+21.622%
2025-02-12	0.48	0.48	0.48	0.48	+23.077%	2	1,400	-6.250%
2025-02-05	0.39	0.39	0.39	0.39	+8.333%	10	1,400	+15.385%
2025-01-22	0.36	0.36	0.36	0.36	-30.769%	100	1,395	+25.000%
2025-01-21	0.52	0.52	0.52	0.52	-1.887%	620	675	-13.462%
2025-01-15	0.50	0.53	0.50	0.53	+1.923%	39	675	-15.094%
2025-01-08	0.52	0.52	0.52	0.52	-41.573%	2	641	-13.462%
2025-01-06	0.89	0.89	0.89	0.89	+48.333%	100	741	-49.438%
2025-01-02	0.60	0.60	0.60	0.60	+50.000%	14	741	-25.000%
2024-12-06	0.40	0.40	0.40	0.40	-4.762%	2	755	+12.500%
2024-12-04	0.42	0.42	0.42	0.42	+5.000%	2	755	+7.143%
2024-11-29	0.41	0.41	0.40	0.40	-9.091%	4	755	+12.500%
2024-11-27	0.44	0.44	0.44	0.44	0.000%	1	756	+2.273%
2024-11-26	0.44	0.44	0.44	0.44	-6.383%	2	756	+2.273%
2024-11-25	0.35	0.47	0.35	0.47	0.000%	2	756	-4.255%
2024-11-21	0.42	0.52	0.42	0.47	-6.000%	3	755	-4.255%
2024-11-20	0.45	0.50	0.45	0.50	-10.714%	2	755	-10.000%
2024-11-19	0.56	0.56	0.48	0.56	+7.692%	3	754	-19.643%
2024-11-18	0.44	0.54	0.42	0.52	-1.887%	4	754	-13.462%
2024-11-15	0.48	0.53	0.40	0.53	-47.000%	18	754	-15.094%
2024-11-13	1.00	1.00	1.00	1.00	-9.910%	5	754	-55.000%
2024-11-12	1.11	1.11	1.11	1.11	-4.310%	1	754	-59.459%
2024-11-08	1.16	1.16	1.16	1.16	-0.855%	320	754	-61.207%
2024-11-07	1.17	1.17	1.17	1.17	-6.400%	2	754	-61.538%
2024-11-06	1.27	1.27	1.25	1.25	-18.301%	3	752	-64.000%
2024-11-05	1.53	1.53	1.53	1.53	-4.375%	1	751	-70.588%
2024-11-04	1.61	1.61	1.59	1.60	+2.564%	42	750	-71.875%
2024-10-28	1.56	1.56	1.56	1.56	+5.405%	10	754	-71.154%
2024-10-22	1.48	1.48	1.48	1.48	-3.896%	10	754	-69.595%
2024-10-21	1.54	1.54	1.54	1.54	-6.098%	10	754	-70.779%
2024-10-14	1.64	1.64	1.64	1.64	+3.797%	171	744	-72.561%
2024-09-26	1.58	1.58	1.58	1.58	-26.512%	1	822	-71.519%
2024-09-13	2.15	2.15	2.15	2.15	-12.245%	2	821	-79.070%
2024-09-10	2.45	2.45	2.45	2.45	+28.272%	3	820	-81.633%
2024-08-26	1.91	1.91	1.91	1.91	-6.829%	1	823	-76.440%
2024-08-19	2.05	2.05	2.05	2.05	-25.993%	5	822	-78.049%
2024-08-13	2.77	2.77	2.77	2.77	-5.782%	1	817	-83.755%
2024-08-08	2.94	2.94	2.94	2.94	+5.755%	1	817	-84.694%
2024-08-07	2.70	2.78	2.49	2.78	+9.449%	7	818	-83.813%
2024-08-06	2.54	2.54	2.54	2.54	-0.392%	1	819	-82.283%
2024-08-02	2.07	2.55	2.07	2.55	+25.616%	24	819	-82.353%
2024-08-01	2.04	2.06	2.03	2.03	0.000%	257	807	-77.833%
2024-07-30	2.03	2.03	2.03	2.03	-10.177%	1	807	-77.833%
2024-07-26	2.26	2.26	2.26	2.26	+0.444%	2	808	-80.088%
2024-07-24	2.25	2.25	2.25	2.25	+5.140%	1	807	-80.000%
2024-07-23	1.98	2.15	1.98	2.14	+35.443%	164	806	-78.972%
2024-07-18	1.58	1.58	1.58	1.58	-3.067%	1	644	-71.519%
2024-07-17	1.59	1.63	1.59	1.63	+3.165%	2	643	-72.393%
2024-07-12	1.58	1.58	1.58	1.58	-2.469%	6	643	-71.519%
2024-07-11	1.61	1.65	1.61	1.62	-0.613%	75	643	-72.222%
2024-07-10	1.59	1.66	1.59	1.63	-1.807%	4	643	-72.393%
2024-07-05	1.65	1.66	1.65	1.66	-0.599%	22	643	-72.892%
2024-07-02	1.70	1.70	1.67	1.67	+4.375%	11	632	-73.054%
2024-07-01	1.60	1.60	1.60	1.60	-7.514%	140	621	-71.875%
2024-06-28	1.73	1.73	1.73	1.73	+20.139%	4	481	-73.988%
2024-06-21	1.44	1.44	1.44	1.44	-5.263%	2	481	-68.750%
2024-06-06	1.51	1.52	1.51	1.52	+39.450%	7	480	-70.395%
2024-05-23	1.63	1.63	1.09	1.09	-22.695%	102	473	-58.716%
2024-05-21	1.41	1.41	1.41	1.41	-5.369%	2	460	-68.085%
2024-05-10	1.49	1.49	1.49	1.49	-1.325%	2	460	-69.799%
2024-05-09	1.51	1.51	1.51	1.51	-0.658%	2	460	-70.199%
2024-05-08	1.52	1.52	1.52	1.52	+5.556%	1	460	-70.395%
2024-04-30	1.44	1.44	1.44	1.44	+6.667%	2	459	-68.750%
2024-04-24	1.35	1.35	1.35	1.35	-4.255%	1	458	-66.667%
2024-04-23	1.41	1.41	1.41	1.41	-3.425%	1	457	-68.085%
2024-04-18	1.46	1.46	1.46	1.46	+9.774%	19	457	-69.178%
2024-04-15	1.33	1.33	1.33	1.33	-6.993%	26	457	-66.165%
2024-04-12	1.27	1.43	1.27	1.43	+12.598%	18	433	-68.531%
2024-04-09	1.20	1.29	1.20	1.27	+0.794%	9	436	-64.567%
2024-04-05	1.26	1.26	1.26	1.26	+9.565%	20	435	-64.286%
2024-04-04	1.15	1.15	1.15	1.15	+13.861%	2	435	-60.870%
2024-03-27	1.01	1.01	1.01	1.01	-26.812%	1	435	-55.446%
2024-03-18	1.38	1.38	1.38	1.38	-9.211%	1	435	-67.391%
2024-03-07	1.52	1.52	1.52	1.52	+0.662%	6	435	-70.395%
2024-03-06	1.44	1.51	1.44	1.51	+13.534%	2	435	-70.199%
2024-03-05	1.33	1.33	1.33	1.33	-21.765%	2	435	-66.165%
2024-02-22	2.50	2.50	1.70	1.70	-2.857%	81	437	-73.529%
2024-02-21	1.75	1.75	1.75	1.75	+4.790%	3	438	-74.286%
2024-02-14	1.67	1.67	1.66	1.67	-28.936%	500	440	-73.054%
2024-02-06	2.35	2.35	2.35	2.35	-7.843%	2	729	-80.851%
2024-02-05	2.55	2.55	2.55	2.55	-0.778%	1	729	-82.353%
2024-01-29	2.60	2.60	2.57	2.57	-5.166%	3	730	-82.490%
2024-01-26	2.71	2.72	2.71	2.71	-1.812%	16	731	-83.395%
2024-01-25	2.77	2.77	2.76	2.76	-3.158%	4	740	-83.696%
2024-01-24	2.79	2.85	2.77	2.85	+5.166%	16	744	-84.211%
2024-01-22	2.80	2.86	2.71	2.71	-12.298%	59	739	-83.395%
2024-01-18	3.10	3.10	3.09	3.09	-4.923%	23	688	-85.437%
2024-01-17	3.09	3.25	3.09	3.25	+0.619%	3	671	-86.154%
2024-01-10	3.23	3.23	3.23	3.23	+0.937%	5	669	-86.068%
2024-01-09	3.20	3.20	3.20	3.20	+5.611%	16	674	-85.938%
2024-01-08	3.03	3.03	3.03	3.03	-5.313%	5	670	-85.149%
2024-01-05	3.20	3.20	3.20	3.20	-3.030%	75	665	-85.938%
2024-01-04	3.30	3.30	3.30	3.30	0.000%	15	658	-86.364%
2023-12-29	3.30	3.30	3.30	3.30	+6.452%	1	651	-86.364%
2023-12-26	3.10	3.10	3.10	3.10	+9.929%	1	651	-85.484%
2023-12-20	2.72	2.82	2.70	2.82	+4.833%	3	651	-84.043%
2023-12-19	2.69	2.69	2.69	2.69	-11.803%	5	650	-83.271%
2023-12-07	3.05	3.05	3.05	3.05	-1.613%	20	645	-85.246%
2023-11-29	3.10	3.10	3.10	3.10	+15.242%	1	625	-85.484%
2023-11-24	2.69	2.69	2.69	2.69	-1.103%	1	624	-83.271%
2023-11-22	2.68	2.72	2.68	2.72	-1.805%	2	624	-83.456%
2023-11-20	2.71	2.77	2.71	2.77	-17.313%	2	624	-83.755%
2023-11-14	3.35	3.35	3.26	3.35	-15.190%	6	623	-86.567%
2023-11-09	4.30	4.30	3.95	3.95	-20.202%	2	627	-88.608%
2023-10-20	4.95	4.95	4.95	4.95	+17.857%	1	628	-90.909%
2023-10-17	3.80	4.20	3.80	4.20	0.000%	2	628	-89.286%
2023-10-16	4.20	4.20	4.20	4.20	-6.040%	5	628	-89.286%
2023-10-13	4.47	4.47	4.47	4.47	+0.449%	1	623	-89.933%
2023-10-12	4.45	4.45	4.45	4.45	-1.111%	1	623	-89.888%
2023-10-10	4.50	4.50	4.50	4.50	-16.667%	17	624	-90.000%
2023-10-04	5.40	5.40	5.40	5.40	+9.091%	1	641	-91.667%
2023-09-25	4.95	4.95	4.95	4.95	+5.769%	1	640	-90.909%
2023-09-21	4.68	4.68	4.68	4.68	+1.961%	1	639	-90.385%
2023-09-20	4.77	4.77	4.59	4.59	-4.375%	2	639	-90.196%
2023-09-19	4.75	4.92	4.75	4.80	+10.345%	7	638	-90.625%
2023-09-18	4.25	4.35	4.24	4.35	0.000%	9	634	-89.655%
2023-09-15	4.35	4.35	4.35	4.35	-5.435%	1	641	-89.655%
2023-09-14	4.60	4.60	4.60	4.60	-1.075%	10	642	-90.217%
2023-09-13	4.65	4.65	4.65	4.65	0.000%	1	652	-90.323%
2023-09-12	4.85	4.85	4.65	4.65	-5.488%	13	653	-90.323%
2023-09-11	4.90	4.93	4.90	4.92	-4.466%	7	657	-90.854%
2023-09-08	5.22	5.23	5.00	5.15	-2.830%	17	654	-91.262%
2023-09-07	5.41	5.51	5.30	5.30	+4.743%	27	637	-91.509%
2023-09-06	5.06	5.06	5.06	5.06	0.000%	20	619	-91.107%
2023-09-05	5.00	5.11	5.00	5.06	-2.692%	220	599	-91.107%
2023-09-01	5.10	5.26	5.10	5.20	+10.169%	7	383	-91.346%
2023-08-30	4.64	4.72	4.64	4.72	+0.855%	2	383	-90.466%
2023-08-29	4.60	4.68	4.60	4.68	-1.474%	2	381	-90.385%
2023-08-28	4.75	4.75	4.75	4.75	-5.941%	1	379	-90.526%
2023-08-24	5.00	5.05	5.00	5.05	+21.687%	2	379	-91.089%
2023-08-11	4.08	4.15	4.08	4.15	-5.682%	6	377	-89.157%
2023-08-10	4.20	4.40	4.20	4.40	-1.124%	15	373	-89.773%
2023-08-09	4.00	4.45	4.00	4.45	-2.198%	20	388	-89.888%
2023-08-07	4.75	4.75	4.55	4.55	-5.208%	300	368	-90.110%
2023-08-04	4.60	4.80	4.60	4.80	0.000%	14	68	-90.625%
2023-08-03	4.80	4.80	4.80	4.80	+9.091%	2	55	-90.625%
2023-07-28	4.40	4.40	4.40	4.40	+0.457%	6	53	-89.773%
2023-07-25	4.52	4.52	4.38	4.38	+0.690%	6	47	-89.726%
2023-07-24	4.35	4.35	4.35	4.35	-0.229%	2	41	-89.655%
2023-07-21	4.36	4.36	4.36	4.36	+0.230%	1	39	-89.679%
2023-07-18	4.40	4.50	4.35	4.35	-7.447%	14	38	-89.655%
2023-07-17	4.80	4.80	4.70	4.70	+17.500%	2	24	-90.426%
2023-07-11	4.00	4.00	4.00	4.00	-6.977%	1	25	-88.750%
2023-06-28	4.30	4.30	4.30	4.30	+1.176%	1	24	-89.535%
2023-06-27	4.25	4.25	4.25	4.25	+2.163%	5	23	-89.412%
2023-06-20	4.16	4.16	4.16	4.16	+5.316%	1	18	-89.183%
2023-06-16	3.95	3.95	3.95	3.95	0.000%	1	16	-88.608%
2023-06-15	4.10	4.10	3.95	3.95	-1.250%	15	16	-88.608%
2023-06-12	4.15	4.15	4.00	4.00	-9.502%	2	2	-88.750%
2023-06-08	4.42	4.42	4.42	4.42	0.000%	1	1	-89.819%