Dark

DIS20270115C115
DIS Jan 15 2027 115.00 Call (DIS270115C00115000)
option OPRA

EOD

May 21, 2025

18.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	18.00	18.00	18.00	18.00	0.000%	2	446	0.000%
2025-05-20	18.60	18.67	18.00	18.00	-2.703%	5	446	0.000%
2025-05-19	18.50	18.50	18.50	18.50	-2.116%	3	444	-2.703%
2025-05-16	18.50	18.90	18.50	18.90	+5.587%	52	442	-4.762%
2025-05-15	18.00	18.00	17.67	17.90	-4.533%	4	444	+0.559%
2025-05-14	17.40	18.75	17.40	18.75	+10.947%	53	443	-4.000%
2025-05-13	17.01	17.22	16.90	16.90	+1.198%	5	442	+6.509%
2025-05-12	16.22	17.04	16.22	16.70	+21.455%	26	442	+7.784%
2025-05-09	13.95	14.10	13.75	13.75	-4.181%	26	442	+30.909%
2025-05-08	13.05	14.37	13.05	14.35	+17.623%	104	440	+25.436%
2025-05-07	12.80	12.80	11.50	12.20	+54.430%	36	461	+47.541%
2025-05-06	8.05	8.05	7.80	7.90	-1.250%	9	493	+127.848%
2025-05-02	8.15	8.35	8.00	8.00	+5.960%	50	484	+125.000%
2025-05-01	7.70	7.70	7.55	7.55	+1.889%	3	492	+138.411%
2025-04-30	7.40	7.41	7.30	7.41	+0.816%	6	489	+142.915%
2025-04-28	7.61	7.90	7.35	7.35	-1.869%	18	487	+144.898%
2025-04-25	7.26	7.49	7.26	7.49	-1.318%	4	481	+140.320%
2025-04-24	7.34	7.59	7.34	7.59	+13.284%	20	481	+137.154%
2025-04-23	7.50	7.50	6.70	6.70	+4.688%	16	481	+168.657%
2025-04-22	6.16	6.40	6.15	6.40	+14.286%	82	467	+181.250%
2025-04-21	5.30	5.71	5.30	5.60	-3.780%	14	393	+221.429%
2025-04-17	5.57	6.00	5.57	5.82	+14.118%	13	386	+209.278%
2025-04-16	5.40	5.40	5.00	5.10	-15.702%	10	386	+252.941%
2025-04-14	6.60	6.60	6.05	6.05	+2.716%	15	384	+197.521%
2025-04-11	6.60	6.60	5.89	5.89	-7.969%	36	384	+205.603%
2025-04-10	6.50	6.50	6.00	6.40	-16.449%	7	384	+181.250%
2025-04-09	5.55	7.67	5.50	7.66	+27.243%	12	377	+134.987%
2025-04-08	7.08	7.08	5.95	6.02	+0.333%	53	378	+199.003%
2025-04-07	5.25	6.00	5.25	6.00	-2.755%	8	328	+200.000%
2025-04-04	6.50	7.00	6.10	6.17	-15.479%	412	328	+191.734%
2025-04-03	7.85	7.85	7.00	7.30	-27.000%	11	235	+146.575%
2025-04-02	9.92	10.00	9.90	10.00	+1.420%	5	238	+80.000%
2025-04-01	9.86	9.86	9.86	9.86	-13.886%	5	238	+82.556%
2025-03-27	11.45	11.45	11.45	11.45	+0.881%	2	234	+57.205%
2025-03-26	11.35	11.35	11.35	11.35	+4.898%	3	232	+58.590%
2025-03-24	10.82	10.82	10.82	10.82	-5.913%	40	232	+66.359%
2025-03-19	11.50	11.50	11.50	11.50	+0.437%	1	204	+56.522%
2025-03-17	11.45	11.45	11.20	11.45	+2.232%	3	204	+57.205%
2025-03-14	11.20	11.20	11.20	11.20	+8.738%	4	202	+60.714%
2025-03-13	10.50	10.50	10.30	10.30	-2.922%	26	201	+74.757%
2025-03-12	11.65	11.65	10.61	10.61	-1.026%	3	201	+69.651%
2025-03-11	11.28	11.28	10.48	10.72	-20.000%	20	199	+67.910%
2025-03-10	13.65	13.65	13.40	13.40	-4.286%	14	206	+34.328%
2025-03-07	13.12	14.00	13.12	14.00	-5.787%	110	201	+28.571%
2025-03-06	15.87	15.96	14.74	14.86	-10.482%	4	255	+21.131%
2025-03-05	17.38	17.38	16.45	16.60	-1.775%	5	255	+8.434%
2025-03-04	16.55	16.90	16.00	16.90	-17.157%	27	257	+6.509%
2025-03-03	20.00	20.40	20.00	20.40	+7.538%	12	231	-11.765%
2025-02-28	18.97	18.97	18.97	18.97	+2.541%	2	241	-5.113%
2025-02-27	18.50	18.50	18.50	18.50	+0.817%	2	242	-2.703%
2025-02-26	18.54	18.54	18.35	18.35	+9.880%	6	244	-1.907%
2025-02-25	16.70	16.70	16.70	16.70	-4.298%	2	244	+7.784%
2025-02-24	17.00	17.68	17.00	17.45	+1.690%	5	244	+3.152%
2025-02-20	17.16	17.16	17.16	17.16	-2.886%	1	243	+4.895%
2025-02-19	17.53	17.73	17.48	17.67	+8.405%	30	243	+1.868%
2025-02-18	16.30	16.30	16.30	16.30	0.000%	1	236	+10.429%
2025-02-13	16.10	16.30	16.10	16.30	-1.511%	3	235	+10.429%
2025-02-12	16.64	16.64	16.55	16.55	-2.071%	23	235	+8.761%
2025-02-10	16.90	16.90	16.90	16.90	-3.813%	11	212	+6.509%
2025-02-07	18.00	18.00	17.57	17.57	-2.389%	28	212	+2.447%
2025-02-05	20.25	20.25	17.63	18.00	-8.861%	29	210	0.000%
2025-02-04	20.00	20.00	19.75	19.75	-1.250%	39	222	-8.861%
2025-02-03	18.65	20.10	18.65	20.00	+1.523%	22	194	-10.000%
2025-01-31	19.70	19.71	19.70	19.70	-2.716%	22	205	-8.629%
2025-01-30	20.20	20.25	20.20	20.25	+0.496%	14	217	-11.111%
2025-01-29	19.75	20.15	19.75	20.15	+7.467%	21	217	-10.670%
2025-01-28	18.75	18.75	18.75	18.75	-1.575%	28	217	-4.000%
2025-01-24	19.05	19.05	19.05	19.05	+7.324%	4	217	-5.512%
2025-01-23	17.65	17.75	17.65	17.75	+6.928%	2	217	+1.408%
2025-01-22	17.09	17.09	16.40	16.60	-4.598%	5	218	+8.434%
2025-01-21	17.00	17.40	17.00	17.40	+6.422%	2	215	+3.448%
2025-01-16	16.27	16.40	16.27	16.35	-4.942%	42	216	+10.092%
2025-01-15	17.40	17.45	17.20	17.20	-0.290%	5	177	+4.651%
2025-01-13	18.16	18.16	17.25	17.25	-2.817%	3	176	+4.348%
2025-01-10	17.89	17.93	17.75	17.75	-13.625%	24	175	+1.408%
2025-01-07	21.21	21.21	19.55	20.55	+6.477%	13	180	-12.409%
2025-01-06	20.38	21.75	19.30	19.30	-2.278%	7	169	-6.736%
2025-01-03	19.75	19.75	19.75	19.75	+2.811%	2	165	-8.861%
2025-01-02	18.80	19.26	18.80	19.21	+1.105%	21	166	-6.299%
2024-12-30	19.03	19.27	18.81	19.00	-4.523%	48	167	-5.263%
2024-12-27	19.90	19.90	19.90	19.90	-2.927%	6	166	-9.548%
2024-12-24	20.50	20.50	20.50	20.50	+2.500%	34	164	-12.195%
2024-12-23	20.03	20.50	19.89	20.00	-3.707%	55	164	-10.000%
2024-12-20	20.16	20.77	20.16	20.77	+1.317%	13	115	-13.337%
2024-12-19	20.50	20.50	20.50	20.50	-2.613%	2	114	-12.195%
2024-12-18	22.00	22.40	21.00	21.05	+3.951%	7	114	-14.489%
2024-12-16	20.25	20.25	20.25	20.25	-5.152%	1	108	-11.111%
2024-12-13	21.35	21.35	21.35	21.35	-1.839%	4	108	-15.691%
2024-12-12	21.75	21.75	21.75	21.75	+5.072%	1	106	-17.241%
2024-12-10	21.29	21.29	20.70	20.70	-2.220%	2	105	-13.043%
2024-12-09	21.80	21.80	21.17	21.17	-8.156%	2	107	-14.974%
2024-12-06	22.53	23.05	22.53	23.05	+1.587%	16	105	-21.909%
2024-12-03	23.50	23.50	22.40	22.69	-1.133%	6	111	-20.670%
2024-12-02	23.70	23.70	22.95	22.95	+0.658%	10	107	-21.569%
2024-11-22	22.80	22.80	22.80	22.80	+6.942%	2	107	-21.053%
2024-11-21	21.32	21.32	21.32	21.32	-0.047%	1	106	-15.572%
2024-11-20	21.33	21.33	21.33	21.33	+5.594%	2	106	-15.612%
2024-11-19	20.20	20.20	20.20	20.20	-6.611%	5	106	-10.891%
2024-11-18	21.00	21.63	21.00	21.63	-0.185%	2	106	-16.782%
2024-11-15	19.45	21.67	19.45	21.67	+17.580%	56	106	-16.936%
2024-11-14	21.50	21.50	18.40	18.43	+38.052%	35	98	-2.333%
2024-11-12	13.37	13.37	13.35	13.35	+16.391%	2	86	+34.831%
2024-10-28	11.43	11.60	11.43	11.47	+2.411%	124	85	+56.931%
2024-10-25	11.75	11.75	11.20	11.20	-0.533%	18	88	+60.714%
2024-10-24	11.30	11.30	11.26	11.26	-7.705%	2	85	+59.858%
2024-10-23	12.20	12.20	12.20	12.20	0.000%	1	85	+47.541%
2024-10-22	12.10	12.20	12.10	12.20	+2.954%	11	85	+47.541%
2024-10-18	11.85	11.85	11.85	11.85	-2.066%	18	85	+51.899%
2024-10-17	12.10	12.10	12.10	12.10	+12.558%	9	94	+48.760%
2024-10-11	10.75	10.75	10.75	10.75	+7.285%	2	85	+67.442%
2024-10-09	10.02	10.02	10.02	10.02	+2.664%	1	85	+79.641%
2024-10-07	9.76	9.76	9.76	9.76	-8.700%	6	84	+84.426%
2024-10-02	10.69	10.69	10.69	10.69	-10.093%	59	84	+68.382%
2024-09-30	11.89	11.89	11.89	11.89	+7.021%	1	29	+51.388%
2024-09-27	11.11	11.11	11.11	11.11	+3.832%	2	28	+62.016%
2024-09-26	10.00	10.70	10.00	10.70	+7.538%	11	27	+68.224%
2024-09-25	9.95	9.95	9.95	9.95	-0.100%	5	17	+80.905%
2024-09-24	9.96	9.96	9.96	9.96	-3.488%	10	12	+80.723%
2024-09-20	10.23	10.32	10.11	10.32	0.000%	8	2	+74.419%