Dark

DIS20270115C110
DIS Jan 15 2027 110.00 Call (DIS270115C00110000)
option OPRA

EOD

May 21, 2025

19.50-4.505%(-0.92)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	20.00	20.00	19.50	19.50	-4.505%	13	1,018	0.000%
2025-05-20	20.95	20.95	20.40	20.42	-2.109%	8	1,019	-4.505%
2025-05-19	21.05	21.05	20.85	20.86	-2.751%	26	1,016	-6.520%
2025-05-16	21.03	21.45	21.03	21.45	+6.504%	46	1,016	-9.091%
2025-05-15	20.50	20.50	20.14	20.14	-2.940%	3	1,003	-3.178%
2025-05-14	19.72	20.90	19.72	20.75	+5.063%	40	1,006	-6.024%
2025-05-13	19.70	19.85	18.50	19.75	+3.403%	16	983	-1.266%
2025-05-12	18.51	19.50	18.51	19.10	+16.180%	39	984	+2.094%
2025-05-09	16.13	16.44	16.13	16.44	-1.143%	36	978	+18.613%
2025-05-08	16.55	16.70	15.48	16.63	+20.507%	33	964	+17.258%
2025-05-07	13.60	14.45	13.50	13.80	+45.263%	48	954	+41.304%
2025-05-06	9.60	9.60	9.30	9.50	-5.473%	13	929	+105.263%
2025-05-05	9.80	10.05	9.80	10.05	+4.361%	30	918	+94.030%
2025-05-02	9.61	9.63	9.61	9.63	+11.329%	4	905	+102.492%
2025-04-30	8.70	8.70	8.65	8.65	-7.487%	3	907	+125.434%
2025-04-29	9.35	9.35	9.35	9.35	+5.650%	150	905	+108.556%
2025-04-28	8.85	8.85	8.85	8.85	+0.797%	1	828	+120.339%
2025-04-25	8.72	8.90	8.72	8.78	-1.348%	8	828	+122.096%
2025-04-24	8.60	8.95	8.60	8.90	+12.232%	8	827	+119.101%
2025-04-23	8.10	8.77	7.93	7.93	+7.453%	45	827	+145.902%
2025-04-22	7.30	7.50	7.30	7.38	+7.112%	5	848	+164.228%
2025-04-21	6.75	7.00	6.50	6.89	-1.006%	12	845	+183.019%
2025-04-17	6.55	7.15	6.55	6.96	+12.804%	37	820	+180.172%
2025-04-16	6.39	6.60	6.10	6.17	-11.223%	16	820	+216.045%
2025-04-15	7.15	7.15	6.95	6.95	0.000%	22	820	+180.576%
2025-04-14	6.90	7.75	6.90	6.95	-1.138%	35	820	+180.576%
2025-04-11	7.25	7.25	7.03	7.03	-12.125%	6	802	+177.383%
2025-04-10	8.10	8.10	7.55	8.00	-14.255%	5	802	+143.750%
2025-04-09	9.14	9.70	9.00	9.33	+43.538%	1,101	804	+109.003%
2025-04-08	8.45	8.45	6.50	6.50	-23.529%	160	1,408	+200.000%
2025-04-07	6.50	8.50	6.20	8.50	+19.718%	1,116	1,309	+129.412%
2025-04-04	7.50	8.15	7.10	7.10	-15.476%	42	711	+174.648%
2025-04-03	9.65	9.65	8.26	8.40	-25.400%	79	711	+132.143%
2025-04-02	11.26	11.26	11.26	11.26	-5.378%	1	649	+73.179%
2025-04-01	12.01	12.01	11.60	11.90	+3.930%	39	649	+63.866%
2025-03-31	11.10	11.45	11.00	11.45	-4.184%	4	637	+70.306%
2025-03-28	12.00	12.20	11.95	11.95	-9.470%	88	635	+63.180%
2025-03-27	13.13	13.20	13.13	13.20	+4.348%	12	631	+47.727%
2025-03-24	12.32	12.65	12.32	12.65	-6.296%	89	631	+54.150%
2025-03-19	12.58	13.50	12.58	13.50	+5.469%	41	620	+44.444%
2025-03-18	12.80	12.80	12.80	12.80	-1.235%	4	624	+52.344%
2025-03-14	12.40	12.96	12.40	12.96	+8.999%	4	621	+50.463%
2025-03-13	12.00	12.00	11.89	11.89	-6.230%	2	622	+64.003%
2025-03-12	11.94	12.68	11.78	12.68	-2.085%	8	622	+53.785%
2025-03-11	13.50	13.50	12.28	12.95	-15.745%	45	620	+50.579%
2025-03-10	15.30	15.49	14.75	15.37	-6.051%	29	599	+26.871%
2025-03-07	16.70	16.70	14.87	16.36	-0.305%	138	600	+19.193%
2025-03-06	18.00	18.60	16.41	16.41	-12.246%	148	614	+18.830%
2025-03-05	18.66	18.70	18.40	18.70	-0.532%	71	572	+4.278%
2025-03-04	18.71	18.80	18.49	18.80	-14.351%	7	501	+3.723%
2025-02-28	21.00	21.95	21.00	21.95	+4.673%	40	496	-11.162%
2025-02-27	20.85	20.97	20.50	20.97	+1.304%	6	496	-7.010%
2025-02-26	20.30	21.20	20.30	20.70	+5.344%	58	498	-5.797%
2025-02-25	19.85	19.85	19.65	19.65	+1.550%	2	475	-0.763%
2025-02-24	19.35	19.35	19.30	19.35	+4.595%	4	473	+0.775%
2025-02-21	20.00	20.00	18.30	18.50	-2.887%	38	473	+5.405%
2025-02-20	19.70	19.70	19.05	19.05	-4.655%	2	458	+2.362%
2025-02-19	19.20	20.00	19.20	19.98	+8.587%	13	457	-2.402%
2025-02-18	18.90	18.90	18.40	18.40	-5.834%	16	452	+5.978%
2025-02-14	19.40	19.54	19.30	19.54	+3.771%	44	447	-0.205%
2025-02-13	18.83	18.83	18.83	18.83	-1.103%	3	445	+3.558%
2025-02-12	18.30	19.04	18.30	19.04	+2.421%	13	445	+2.416%
2025-02-11	18.45	18.67	18.10	18.59	-3.127%	20	433	+4.895%
2025-02-10	19.10	19.19	18.66	19.19	-5.235%	24	442	+1.615%
2025-02-07	20.60	20.60	20.20	20.25	-3.341%	44	429	-3.704%
2025-02-06	18.90	20.95	18.90	20.95	+3.970%	15	419	-6.921%
2025-02-05	20.10	21.12	20.10	20.15	-9.641%	36	421	-3.226%
2025-02-04	22.50	22.50	22.30	22.30	-3.043%	42	404	-12.556%
2025-02-03	22.29	23.00	22.29	23.00	+3.139%	56	397	-15.217%
2025-01-31	22.00	22.30	22.00	22.30	-1.978%	24	357	-12.556%
2025-01-30	22.75	22.75	22.75	22.75	+1.381%	2	356	-14.286%
2025-01-29	22.20	22.60	22.20	22.44	+4.130%	12	356	-13.102%
2025-01-28	21.55	21.55	21.55	21.55	-4.222%	10	359	-9.513%
2025-01-27	21.50	22.50	21.50	22.50	+4.554%	38	349	-13.333%
2025-01-24	22.00	22.25	21.52	21.52	+4.720%	6	357	-9.387%
2025-01-23	19.70	20.56	19.70	20.55	+5.656%	8	355	-5.109%
2025-01-22	19.31	19.48	19.20	19.45	+0.103%	45	359	+0.257%
2025-01-21	18.49	19.50	18.49	19.43	+6.175%	25	325	+0.360%
2025-01-17	18.00	18.65	18.00	18.30	+0.826%	112	298	+6.557%
2025-01-16	19.00	19.00	17.95	18.15	-6.923%	89	298	+7.438%
2025-01-15	19.55	19.55	19.40	19.50	-1.015%	18	287	0.000%
2025-01-14	20.08	20.08	19.70	19.70	-0.253%	42	291	-1.015%
2025-01-13	19.30	19.75	19.30	19.75	-3.846%	10	268	-1.266%
2025-01-10	20.00	20.60	19.75	20.54	-3.341%	108	262	-5.063%
2025-01-08	21.85	22.00	20.85	21.25	-5.973%	26	222	-8.235%
2025-01-07	23.20	23.20	22.47	22.60	-3.212%	26	222	-13.717%
2025-01-06	23.95	23.95	23.35	23.35	+6.136%	4	216	-16.488%
2025-01-02	22.60	22.60	21.00	22.00	+0.686%	22	212	-11.364%
2024-12-31	22.01	22.01	21.85	21.85	+0.691%	2	199	-10.755%
2024-12-30	21.50	21.70	21.05	21.70	-4.194%	14	199	-10.138%
2024-12-26	22.65	22.65	22.65	22.65	-1.092%	1	209	-13.907%
2024-12-24	22.90	22.90	22.90	22.90	+0.615%	6	204	-14.847%
2024-12-23	22.85	22.85	21.60	22.76	-3.149%	16	204	-14.323%
2024-12-20	23.50	23.50	23.50	23.50	-6.931%	10	194	-17.021%
2024-12-18	25.25	25.25	25.25	25.25	+6.992%	1	184	-22.772%
2024-12-17	23.60	23.60	23.60	23.60	+1.288%	1	183	-17.373%
2024-12-13	23.80	23.80	23.30	23.30	-8.448%	8	182	-16.309%
2024-12-12	24.14	25.45	24.14	25.45	+6.042%	49	186	-23.379%
2024-12-10	23.39	24.00	23.39	24.00	+0.840%	7	184	-18.750%
2024-12-09	24.22	24.22	23.60	23.80	-5.929%	11	181	-18.067%
2024-12-05	25.30	25.30	25.30	25.30	-0.158%	1	184	-22.925%
2024-12-03	25.50	25.50	25.20	25.34	-2.162%	3	183	-23.047%
2024-12-02	26.49	26.49	25.77	25.90	+1.569%	3	181	-24.710%
2024-11-27	25.50	25.50	25.50	25.50	+1.918%	5	187	-23.529%
2024-11-25	24.97	25.02	24.97	25.02	-1.107%	2	187	-22.062%
2024-11-22	25.19	25.30	25.19	25.30	+1.852%	4	188	-22.925%
2024-11-21	24.84	24.84	24.84	24.84	+3.457%	1	186	-21.498%
2024-11-20	22.07	24.01	22.07	24.01	+12.776%	7	185	-18.784%
2024-11-19	22.27	22.27	21.29	21.29	-8.430%	8	186	-8.408%
2024-11-18	23.35	24.00	23.05	23.25	+0.086%	12	182	-16.129%
2024-11-15	22.50	23.23	22.40	23.23	+16.734%	44	179	-16.057%
2024-11-14	23.25	24.10	19.90	19.90	+20.242%	44	169	-2.010%
2024-11-13	15.55	16.67	15.55	16.55	+10.040%	18	167	+17.825%
2024-11-11	15.04	15.04	15.04	15.04	+4.444%	1	158	+29.654%
2024-11-08	14.40	14.40	14.40	14.40	-2.373%	4	158	+35.417%
2024-11-06	15.01	15.01	14.75	14.75	+9.829%	6	158	+32.203%
2024-11-01	13.43	13.43	13.43	13.43	+2.597%	4	159	+45.197%
2024-10-28	13.15	13.15	13.09	13.09	-3.180%	16	159	+48.969%
2024-10-23	13.80	13.80	13.52	13.52	-2.664%	4	162	+44.231%
2024-10-22	13.89	13.89	13.89	13.89	+2.889%	1	160	+40.389%
2024-10-21	13.89	13.90	13.30	13.50	-3.017%	70	159	+44.444%
2024-10-18	13.57	13.92	13.57	13.92	+2.882%	6	134	+40.086%
2024-10-17	13.24	13.53	13.24	13.53	+3.282%	8	134	+44.124%
2024-10-16	13.10	13.10	13.10	13.10	+1.946%	1	130	+48.855%
2024-10-14	12.85	12.85	12.85	12.85	+1.984%	3	131	+51.751%
2024-10-11	12.45	12.60	12.45	12.60	+5.882%	8	130	+54.762%
2024-10-10	12.00	12.00	11.88	11.90	-2.857%	5	127	+63.866%
2024-10-09	12.08	12.55	12.08	12.25	+4.701%	7	122	+59.184%
2024-10-08	11.70	11.70	11.70	11.70	+4.000%	3	125	+66.667%
2024-10-07	13.05	13.05	11.25	11.25	-14.122%	12	128	+73.333%
2024-10-04	12.30	13.10	12.30	13.10	+8.714%	36	123	+48.855%
2024-10-03	12.05	12.09	11.85	12.05	+1.346%	37	106	+61.826%
2024-10-01	13.00	13.00	11.89	11.89	-7.829%	9	87	+64.003%
2024-09-30	12.90	12.90	12.90	12.90	+4.878%	3	78	+51.163%
2024-09-26	12.30	12.30	12.30	12.30	+3.361%	1	75	+58.537%
2024-09-25	11.90	11.90	11.90	11.90	+3.030%	1	74	+63.866%
2024-09-24	11.44	11.55	11.44	11.55	+2.303%	131	73	+68.831%
2024-09-23	11.25	11.29	11.25	11.29	-5.917%	5	137	+72.719%
2024-09-18	11.94	12.00	11.93	12.00	+6.477%	130	132	+62.500%
2024-09-16	11.27	11.27	11.27	11.27	0.000%	2	2	+73.026%