Dark

DIS20270115C100
DIS Jan 15 2027 100.00 Call (DIS270115C00100000)
option OPRA

EOD

May 21, 2025

26.40+1.149%(+0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	25.55	26.40	25.55	26.40	+1.149%	12	8,978	0.000%
2025-05-20	26.95	26.95	26.10	26.10	-2.430%	6	8,990	+1.149%
2025-05-19	26.75	26.75	26.64	26.75	-1.473%	2,101	8,988	-1.308%
2025-05-16	26.00	27.25	26.00	27.15	+2.841%	4,216	6,887	-2.762%
2025-05-15	26.40	26.65	25.82	26.40	-2.583%	2,132	4,845	0.000%
2025-05-14	25.28	27.10	25.28	27.10	+4.836%	2,238	3,008	-2.583%
2025-05-13	25.00	25.85	24.80	25.85	+4.234%	33	1,031	+2.128%
2025-05-12	23.64	25.00	23.64	24.80	+14.656%	33	1,018	+6.452%
2025-05-09	21.50	21.75	20.80	21.63	+0.139%	24	1,022	+22.053%
2025-05-08	20.00	21.95	20.00	21.60	+16.757%	62	1,033	+22.222%
2025-05-07	16.95	19.55	16.95	18.50	+40.152%	377	1,018	+42.703%
2025-05-06	13.11	13.20	13.00	13.20	-2.222%	3	1,256	+100.000%
2025-05-05	12.85	14.00	12.77	13.50	-0.735%	591	1,257	+95.556%
2025-05-02	13.25	13.75	13.11	13.60	+8.800%	222	838	+94.118%
2025-05-01	13.00	13.00	12.50	12.50	0.000%	43	810	+111.200%
2025-04-30	11.91	12.50	11.65	12.50	-4.434%	30	828	+111.200%
2025-04-29	12.57	13.08	12.57	13.08	+7.213%	19	810	+101.835%
2025-04-28	12.69	12.69	12.20	12.20	-1.215%	24	806	+116.393%
2025-04-25	12.40	12.50	12.17	12.35	-1.515%	22	783	+113.765%
2025-04-24	12.40	12.58	12.25	12.54	+11.964%	30	784	+110.526%
2025-04-23	12.30	12.30	11.20	11.20	+7.177%	84	769	+135.714%
2025-04-22	10.30	10.78	10.30	10.45	+8.854%	24	721	+152.632%
2025-04-21	9.95	10.15	9.30	9.60	-6.341%	13	728	+175.000%
2025-04-17	9.60	10.25	9.40	10.25	+17.143%	35	715	+157.561%
2025-04-16	9.20	9.40	8.75	8.75	-12.500%	40	715	+201.714%
2025-04-15	10.20	10.20	9.90	10.00	+0.503%	27	687	+164.000%
2025-04-14	10.93	10.93	9.80	9.95	-5.238%	33	670	+165.327%
2025-04-11	10.65	10.80	9.80	10.50	-0.380%	196	645	+151.429%
2025-04-10	12.19	12.19	9.98	10.54	-20.453%	65	600	+150.474%
2025-04-09	9.00	13.25	9.00	13.25	+40.957%	19	547	+99.245%
2025-04-08	11.58	11.58	9.40	9.40	-9.615%	39	559	+180.851%
2025-04-07	9.00	10.55	8.70	10.40	+2.970%	32	547	+153.846%
2025-04-04	11.35	11.35	10.10	10.10	-15.481%	40	539	+161.386%
2025-04-03	13.50	13.65	11.40	11.95	-24.843%	104	524	+120.921%
2025-04-02	16.25	16.25	15.83	15.90	+1.274%	14	453	+66.038%
2025-04-01	15.70	16.00	15.70	15.70	-5.932%	17	454	+68.153%
2025-03-31	15.50	16.69	15.50	16.69	+3.025%	25	452	+58.179%
2025-03-28	17.00	17.00	16.20	16.20	-7.587%	260	441	+62.963%
2025-03-27	17.53	17.53	17.53	17.53	-2.611%	1	537	+50.599%
2025-03-26	18.45	18.45	18.00	18.00	-0.277%	11	537	+46.667%
2025-03-25	18.40	18.40	18.05	18.05	+3.795%	5	530	+46.260%
2025-03-24	16.70	17.39	16.70	17.39	+5.394%	4	527	+51.811%
2025-03-21	16.50	16.50	16.50	16.50	-2.077%	22	528	+60.000%
2025-03-20	17.15	18.60	16.80	16.85	-7.671%	25	528	+56.677%
2025-03-19	18.51	18.51	18.25	18.25	+6.414%	7	517	+44.658%
2025-03-18	17.00	17.15	17.00	17.15	-2.000%	13	516	+53.936%
2025-03-17	18.02	18.02	17.45	17.50	+2.041%	31	517	+50.857%
2025-03-14	16.80	17.40	16.50	17.15	+6.522%	64	528	+53.936%
2025-03-13	16.95	17.00	16.00	16.10	-6.395%	9	517	+63.975%
2025-03-12	16.90	17.20	16.15	17.20	+0.292%	33	517	+53.488%
2025-03-11	18.85	18.85	16.95	17.15	-16.096%	34	512	+53.936%
2025-03-10	20.20	20.44	19.50	20.44	-4.486%	28	495	+29.159%
2025-03-07	21.20	21.55	20.30	21.40	-1.382%	122	491	+23.364%
2025-03-06	23.20	23.20	21.50	21.70	-9.959%	16	433	+21.659%
2025-03-05	24.50	24.50	24.10	24.10	+0.837%	2	432	+9.544%
2025-03-04	24.70	24.70	23.80	23.90	-13.312%	9	430	+10.460%
2025-03-03	29.17	29.17	27.57	27.57	+0.768%	19	421	-4.244%
2025-02-28	26.30	27.50	26.30	27.36	+1.710%	152	411	-3.509%
2025-02-26	26.90	26.90	26.90	26.90	+6.324%	1	457	-1.859%
2025-02-25	24.46	25.30	24.45	25.30	0.000%	11	458	+4.348%
2025-02-24	25.30	25.30	25.30	25.30	+6.526%	1	463	+4.348%
2025-02-21	25.77	25.77	23.53	23.75	-5.341%	30	464	+11.158%
2025-02-20	24.70	25.09	24.70	25.09	-2.563%	2	459	+5.221%
2025-02-19	25.75	25.75	25.75	25.75	+6.186%	4	458	+2.524%
2025-02-18	23.85	24.25	23.85	24.25	-3.194%	3	462	+8.866%
2025-02-14	25.00	25.05	24.95	25.05	+3.598%	12	455	+5.389%
2025-02-13	24.18	24.18	24.18	24.18	+1.172%	1	455	+9.181%
2025-02-12	23.90	23.90	23.90	23.90	-1.035%	10	455	+10.460%
2025-02-11	23.90	24.15	23.50	24.15	-2.187%	21	465	+9.317%
2025-02-10	24.80	24.80	24.17	24.69	-4.487%	18	456	+6.926%
2025-02-07	26.00	26.00	25.71	25.85	-1.185%	6	443	+2.128%
2025-02-06	24.55	26.19	24.30	26.16	+3.975%	43	440	+0.917%
2025-02-05	29.80	29.80	25.16	25.16	-9.170%	58	443	+4.928%
2025-02-04	28.29	28.29	27.70	27.70	-3.652%	5	412	-4.693%
2025-02-03	27.15	28.75	27.00	28.75	+3.232%	15	410	-8.174%
2025-01-31	27.85	27.85	27.85	27.85	-0.536%	2	400	-5.206%
2025-01-30	29.10	29.10	28.00	28.00	-2.946%	9	401	-5.714%
2025-01-29	27.92	28.85	27.92	28.85	+5.292%	32	395	-8.492%
2025-01-28	27.30	27.70	26.70	27.40	-2.143%	33	409	-3.650%
2025-01-27	27.85	28.00	27.85	28.00	+2.941%	2	379	-5.714%
2025-01-24	27.00	28.00	27.00	27.20	+4.979%	54	381	-2.941%
2025-01-23	25.55	25.91	25.55	25.91	+4.392%	2	375	+1.891%
2025-01-22	24.70	24.82	24.55	24.82	+1.389%	12	376	+6.366%
2025-01-21	23.74	24.85	23.74	24.48	+3.291%	50	372	+7.843%
2025-01-17	23.95	24.00	23.70	23.70	+2.597%	58	372	+11.392%
2025-01-16	24.00	24.55	23.00	23.10	-5.714%	29	372	+14.286%
2025-01-15	25.20	25.20	24.50	24.50	-1.606%	15	358	+7.755%
2025-01-14	25.35	25.35	24.90	24.90	+0.322%	7	369	+6.024%
2025-01-13	25.41	25.41	24.30	24.82	-3.462%	11	366	+6.366%
2025-01-10	26.35	26.35	25.10	25.71	-2.687%	28	359	+2.684%
2025-01-08	26.75	26.75	25.65	26.42	-4.964%	8	342	-0.076%
2025-01-07	28.00	28.45	27.80	27.80	+2.018%	61	342	-5.036%
2025-01-06	29.50	29.50	27.25	27.25	+0.963%	53	281	-3.119%
2025-01-02	27.10	27.65	26.50	26.99	-3.435%	13	231	-2.186%
2024-12-27	28.00	28.00	27.95	27.95	+1.636%	18	219	-5.546%
2024-12-23	27.50	27.50	27.50	27.50	-3.509%	2	210	-4.000%
2024-12-20	28.24	28.50	28.24	28.50	-1.247%	12	208	-7.368%
2024-12-18	29.82	30.80	28.86	28.86	+0.733%	15	207	-8.524%
2024-12-17	29.00	29.00	28.65	28.65	+1.776%	21	216	-7.853%
2024-12-16	28.55	28.55	28.00	28.15	-3.925%	10	216	-6.217%
2024-12-11	29.30	29.30	29.30	29.30	-2.333%	2	213	-9.898%
2024-12-09	30.50	30.50	29.34	30.00	-2.280%	28	213	-12.000%
2024-12-05	30.70	30.70	30.70	30.70	+0.327%	1	197	-14.007%
2024-12-04	30.61	30.61	30.50	30.60	-1.829%	10	197	-13.725%
2024-12-03	30.50	31.17	30.50	31.17	-1.981%	2	199	-15.303%
2024-12-02	32.50	32.50	31.80	31.80	+1.597%	3	200	-16.981%
2024-11-29	31.30	31.30	31.30	31.30	-2.065%	2	201	-15.655%
2024-11-27	31.43	31.96	31.43	31.96	+4.104%	13	202	-17.397%
2024-11-26	31.22	31.22	30.70	30.70	+0.491%	26	202	-14.007%
2024-11-25	31.05	31.05	30.55	30.55	-1.452%	3	200	-13.584%
2024-11-22	30.30	31.00	30.30	31.00	+1.175%	28	202	-14.839%
2024-11-21	30.64	30.64	30.64	30.64	+5.655%	1	195	-13.838%
2024-11-20	29.00	29.00	29.00	29.00	-0.685%	4	195	-8.966%
2024-11-18	29.00	29.20	29.00	29.20	-2.602%	9	199	-9.589%
2024-11-15	28.50	29.98	28.13	29.98	+20.887%	46	200	-11.941%
2024-11-14	27.40	29.34	24.80	24.80	+15.834%	102	204	+6.452%
2024-11-13	20.16	21.50	20.16	21.41	+7.050%	34	156	+23.307%
2024-11-12	20.40	20.40	19.60	20.00	+0.251%	6	158	+32.000%
2024-11-11	19.80	19.95	19.75	19.95	+5.556%	31	159	+32.331%
2024-11-08	19.00	19.00	18.50	18.90	-0.264%	52	149	+39.683%
2024-11-07	19.24	19.30	18.95	18.95	-0.263%	13	150	+39.314%
2024-11-06	19.30	19.30	18.80	19.00	+5.968%	5	138	+38.947%
2024-11-05	17.45	18.05	17.45	17.93	+4.609%	6	140	+47.239%
2024-11-04	17.25	17.25	17.14	17.14	-2.057%	3	134	+54.026%
2024-11-01	17.25	17.78	17.25	17.50	-0.285%	6	131	+50.857%
2024-10-31	17.55	17.55	17.55	17.55	-0.847%	1	129	+50.427%
2024-10-30	17.40	17.70	17.40	17.70	+0.568%	6	128	+49.153%
2024-10-29	17.55	17.60	17.55	17.60	-0.565%	7	127	+50.000%
2024-10-28	16.85	17.70	16.85	17.70	+4.610%	4	125	+49.153%
2024-10-25	17.50	17.50	16.80	16.92	-1.053%	10	126	+56.028%
2024-10-24	18.33	18.33	17.00	17.10	-1.724%	14	127	+54.386%
2024-10-23	17.75	18.05	17.40	17.40	-3.010%	17	131	+51.724%
2024-10-22	18.10	18.10	17.94	17.94	+1.932%	2	129	+47.157%
2024-10-21	17.60	17.60	17.60	17.60	-3.562%	3	128	+50.000%
2024-10-18	18.25	18.25	18.25	18.25	+3.693%	2	125	+44.658%
2024-10-17	17.20	17.75	17.20	17.60	+1.441%	12	125	+50.000%
2024-10-16	16.51	17.35	16.51	17.35	+5.793%	5	122	+52.161%
2024-10-11	15.88	16.40	15.88	16.40	+5.128%	34	121	+60.976%
2024-10-10	15.60	15.60	15.60	15.60	-3.406%	2	115	+69.231%
2024-10-09	14.90	16.15	14.90	16.15	+2.215%	7	113	+63.467%
2024-10-08	15.80	15.80	15.80	15.80	+4.636%	1	107	+67.089%
2024-10-07	15.75	15.75	15.10	15.10	-9.581%	9	107	+74.834%
2024-10-04	16.53	16.70	16.47	16.70	+4.375%	16	99	+58.084%
2024-10-02	16.00	16.00	16.00	16.00	+0.313%	17	97	+65.000%
2024-10-01	16.00	16.05	15.95	15.95	-5.397%	3	80	+65.517%
2024-09-30	17.25	17.25	16.64	16.86	-1.404%	22	80	+56.584%
2024-09-27	17.10	17.10	17.10	17.10	+3.636%	2	75	+54.386%
2024-09-26	16.55	16.55	16.50	16.50	+5.431%	7	74	+60.000%
2024-09-25	15.35	15.65	15.35	15.65	+2.961%	2	68	+68.690%
2024-09-24	15.20	15.20	15.20	15.20	+1.536%	40	68	+73.684%
2024-09-23	14.97	14.97	14.97	14.97	-6.438%	4	28	+76.353%
2024-09-19	18.00	18.00	16.00	16.00	+1.716%	6	24	+65.000%
2024-09-18	15.75	15.75	15.73	15.73	+2.209%	10	23	+67.832%
2024-09-17	15.25	15.39	15.25	15.39	+4.765%	6	17	+71.540%
2024-09-16	15.26	15.26	14.69	14.69	0.000%	13	12	+79.714%