Dark

DIS20270115C105
DIS Jan 15 2027 105.00 Call (DIS270115C00105000)
option OPRA

EOD

May 20, 2025

23.19-2.276%(-0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	23.20	23.20	23.19	23.19	-2.276%	2	358	0.000%
2025-05-19	23.73	23.73	23.73	23.73	-1.535%	1	358	-2.276%
2025-05-16	24.10	24.10	24.10	24.10	+4.239%	2	358	-3.776%
2025-05-15	23.20	23.20	22.90	23.12	-3.667%	5	358	+0.303%
2025-05-14	23.10	24.00	22.65	24.00	+7.143%	23	357	-3.375%
2025-05-13	22.75	22.80	22.03	22.40	+2.283%	44	356	+3.527%
2025-05-12	21.17	22.20	20.80	21.90	+15.263%	44	355	+5.890%
2025-05-09	18.51	19.00	18.51	19.00	-1.042%	86	357	+22.053%
2025-05-08	18.19	19.20	17.60	19.20	+16.717%	20	316	+20.781%
2025-05-07	15.61	16.65	15.50	16.45	+40.000%	52	314	+40.973%
2025-05-05	9.35	11.80	9.35	11.75	+2.174%	5	324	+97.362%
2025-05-02	11.33	11.50	11.33	11.50	+10.790%	66	323	+101.652%
2025-04-30	10.51	10.51	10.21	10.38	-6.063%	42	353	+123.410%
2025-04-29	10.78	11.40	10.78	11.05	+3.756%	12	342	+109.864%
2025-04-25	10.45	10.65	10.45	10.65	+13.177%	66	342	+117.746%
2025-04-23	10.25	10.37	9.41	9.41	+6.932%	17	332	+146.440%
2025-04-22	9.00	9.00	8.80	8.80	+8.642%	3	334	+163.523%
2025-04-21	8.10	8.10	8.10	8.10	-2.410%	3	334	+186.296%
2025-04-17	7.80	8.60	7.80	8.30	+13.699%	7	329	+179.398%
2025-04-16	7.45	7.51	7.30	7.30	-17.978%	5	329	+217.671%
2025-04-11	8.30	8.90	8.30	8.90	+1.714%	42	326	+160.562%
2025-04-10	9.45	9.45	8.75	8.75	-14.384%	2	314	+165.029%
2025-04-09	12.92	12.92	7.73	10.22	+31.871%	10	314	+126.908%
2025-04-08	9.98	9.98	7.75	7.75	-9.357%	23	312	+199.226%
2025-04-07	8.50	9.44	8.50	8.55	+1.544%	44	319	+171.228%
2025-04-04	9.00	9.00	8.42	8.42	-14.518%	6	317	+175.416%
2025-04-03	11.95	11.95	9.85	9.85	-28.881%	7	316	+135.431%
2025-04-02	13.80	13.85	13.75	13.85	+1.838%	6	316	+67.437%
2025-04-01	13.60	13.60	13.60	13.60	-2.369%	1	316	+70.515%
2025-03-31	13.93	13.93	13.93	13.93	-0.713%	3	316	+66.475%
2025-03-28	14.03	14.03	14.03	14.03	-8.599%	2	316	+65.289%
2025-03-27	15.35	15.35	15.35	15.35	-0.968%	1	316	+51.075%
2025-03-26	15.50	15.50	15.50	15.50	-3.727%	2	317	+49.613%
2025-03-25	15.95	16.10	15.95	16.10	+10.425%	2	317	+44.037%
2025-03-20	15.05	15.05	14.58	14.58	-7.722%	2	317	+59.053%
2025-03-19	15.80	15.80	15.80	15.80	+12.296%	1	317	+46.772%
2025-03-13	14.07	14.07	14.07	14.07	-3.630%	1	318	+64.819%
2025-03-12	14.60	14.60	14.60	14.60	-8.750%	2	318	+58.836%
2025-03-11	16.50	16.50	16.00	16.00	-8.832%	12	320	+44.938%
2025-03-10	17.71	17.71	17.55	17.55	-7.922%	13	331	+32.137%
2025-03-07	18.70	19.06	18.32	19.06	-1.753%	32	319	+21.668%
2025-03-06	19.90	19.90	19.40	19.40	-10.185%	12	326	+19.536%
2025-03-05	21.50	21.60	21.50	21.60	+2.613%	2	314	+7.361%
2025-03-04	21.30	21.30	21.00	21.05	-14.500%	4	314	+10.166%
2025-03-03	25.34	25.34	24.60	24.62	+1.946%	12	315	-5.808%
2025-02-28	24.15	24.15	24.15	24.15	+5.459%	2	304	-3.975%
2025-02-26	22.90	22.90	22.90	22.90	+5.530%	1	304	+1.266%
2025-02-25	21.70	21.70	21.70	21.70	0.000%	2	304	+6.866%
2025-02-20	21.70	21.70	21.70	21.70	-4.194%	1	304	+6.866%
2025-02-19	22.65	22.65	22.65	22.65	+6.338%	1	304	+2.384%
2025-02-18	21.30	21.30	21.30	21.30	-3.401%	1	304	+8.873%
2025-02-14	22.05	22.05	22.05	22.05	+5.000%	2	305	+5.170%
2025-02-12	21.00	21.00	21.00	21.00	-1.869%	1	305	+10.429%
2025-02-11	20.55	22.15	20.55	21.40	-2.283%	7	305	+8.364%
2025-02-10	21.50	21.90	21.30	21.90	+2.098%	13	305	+5.890%
2025-02-06	22.05	22.05	21.45	21.45	-4.027%	4	294	+8.112%
2025-02-05	22.35	22.35	22.35	22.35	-12.008%	5	294	+3.758%
2025-02-03	23.90	25.40	23.90	25.40	+0.794%	5	294	-8.701%
2025-01-31	25.20	25.20	25.20	25.20	+1.408%	4	294	-7.976%
2025-01-28	24.85	24.85	24.85	24.85	-2.549%	1	294	-6.680%
2025-01-27	25.20	25.50	25.20	25.50	+4.082%	2	294	-9.059%
2025-01-24	24.99	24.99	24.50	24.50	+9.131%	46	294	-5.347%
2025-01-23	22.10	22.45	22.06	22.45	+2.982%	3	294	+3.296%
2025-01-22	21.85	21.90	21.80	21.80	-0.593%	47	295	+6.376%
2025-01-21	21.80	21.93	21.80	21.93	+1.293%	24	308	+5.746%
2025-01-17	21.00	21.65	20.90	21.65	+3.095%	132	299	+7.113%
2025-01-16	21.00	21.00	21.00	21.00	-3.448%	11	299	+10.429%
2025-01-15	22.45	22.45	21.75	21.75	-1.136%	15	288	+6.621%
2025-01-14	22.00	22.00	22.00	22.00	-2.655%	42	298	+5.409%
2025-01-10	22.60	22.60	22.60	22.60	-4.641%	2	287	+2.611%
2025-01-08	23.68	23.70	23.60	23.70	-5.314%	18	286	-2.152%
2025-01-07	25.43	25.43	25.02	25.03	-3.545%	4	286	-7.351%
2025-01-06	24.90	25.95	24.90	25.95	+7.231%	2	285	-10.636%
2025-01-02	24.20	24.20	24.20	24.20	+0.833%	11	285	-4.174%
2024-12-30	23.86	24.00	23.86	24.00	-10.112%	12	296	-3.375%
2024-12-26	25.45	26.70	25.45	26.70	+8.980%	2	285	-13.146%
2024-12-23	24.50	24.50	24.50	24.50	-6.489%	13	285	-5.347%
2024-12-20	25.42	26.20	25.20	26.20	-4.240%	13	296	-11.489%
2024-12-18	27.36	27.36	27.36	27.36	+9.265%	1	285	-15.241%
2024-12-16	26.18	26.18	25.04	25.04	-3.133%	2	285	-7.388%
2024-12-13	25.85	25.85	25.85	25.85	-2.268%	4	284	-10.290%
2024-12-11	26.45	26.45	26.45	26.45	+1.731%	2	284	-12.325%
2024-12-10	26.00	26.00	26.00	26.00	-4.517%	1	284	-10.808%
2024-12-09	27.23	27.23	27.23	27.23	-3.337%	1	284	-14.837%
2024-12-03	28.17	28.17	28.17	28.17	-1.847%	1	284	-17.678%
2024-12-02	28.70	28.70	28.70	28.70	+1.128%	1	285	-19.199%
2024-11-27	28.40	28.40	28.30	28.38	+3.956%	4	289	-18.288%
2024-11-26	27.40	27.40	27.30	27.30	-1.123%	33	289	-15.055%
2024-11-22	27.06	28.00	27.06	27.61	+12.924%	30	256	-16.009%
2024-11-19	24.45	24.45	24.45	24.45	-5.343%	1	245	-5.153%
2024-11-15	25.38	25.83	25.38	25.83	+20.140%	22	244	-10.221%
2024-11-14	26.10	26.10	21.50	21.50	+13.757%	67	233	+7.860%
2024-11-13	18.25	18.90	18.25	18.90	+6.180%	37	216	+22.698%
2024-11-12	17.80	17.80	17.80	17.80	+2.358%	1	183	+30.281%
2024-11-11	17.51	17.51	17.33	17.39	+4.132%	4	183	+33.353%
2024-11-06	16.70	16.70	16.70	16.70	+8.231%	2	180	+38.862%
2024-11-01	15.43	15.43	15.43	15.43	-0.129%	2	180	+50.292%
2024-10-29	15.45	15.45	15.45	15.45	+1.245%	1	179	+50.097%
2024-10-22	16.00	16.00	15.26	15.26	+2.074%	5	178	+51.966%
2024-10-16	14.95	14.95	14.95	14.95	+5.654%	3	173	+55.117%
2024-10-15	14.15	14.15	14.15	14.15	-2.414%	2	173	+63.887%
2024-10-14	14.50	14.50	14.50	14.50	+2.113%	1	173	+59.931%
2024-10-11	14.00	14.20	14.00	14.20	+4.029%	4	172	+63.310%
2024-09-25	13.65	13.65	13.65	13.65	+2.632%	52	171	+69.890%
2024-09-24	13.30	13.30	13.25	13.30	-1.042%	78	119	+74.361%
2024-09-20	13.44	13.44	13.44	13.44	-7.374%	80	41	+72.545%
2024-09-19	14.35	14.51	14.35	14.51	+12.481%	41	41	+59.821%
2024-09-16	12.90	12.90	12.90	12.90	0.000%	1	1	+79.767%