Dark

DIS20270115C125
DIS Jan 15 2027 125.00 Call (DIS270115C00125000)
option OPRA

EOD

May 21, 2025

13.00-6.069%(-0.84)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	13.35	13.50	13.00	13.00	-6.069%	25	457	0.000%
2025-05-19	13.96	13.96	13.84	13.84	+1.765%	6	442	-6.069%
2025-05-16	13.50	13.60	13.50	13.60	+1.493%	4	444	-4.412%
2025-05-14	13.00	13.40	13.00	13.40	+5.762%	2	444	-2.985%
2025-05-13	13.11	13.11	12.60	12.67	+1.198%	18	444	+2.605%
2025-05-12	12.00	12.69	11.85	12.52	+16.465%	41	444	+3.834%
2025-05-08	10.00	10.75	9.75	10.75	+25.731%	31	433	+20.930%
2025-05-07	8.56	8.90	8.55	8.55	+53.501%	11	419	+52.047%
2025-05-06	5.70	5.70	5.57	5.57	-5.593%	30	417	+133.393%
2025-05-05	5.80	5.90	5.80	5.90	+12.381%	3	417	+120.339%
2025-05-01	5.40	5.40	5.25	5.25	-1.869%	16	417	+147.619%
2025-04-29	5.35	5.35	5.35	5.35	+2.885%	3	412	+142.991%
2025-04-28	5.45	5.55	5.20	5.20	0.000%	8	413	+150.000%
2025-04-25	5.20	5.20	5.20	5.20	+11.828%	2	414	+150.000%
2025-04-23	5.15	5.15	4.65	4.65	+6.651%	25	414	+179.570%
2025-04-22	4.00	4.45	4.00	4.36	+10.380%	7	395	+198.165%
2025-04-21	3.86	3.95	3.85	3.95	-5.952%	7	393	+229.114%
2025-04-17	3.70	4.20	3.70	4.20	+21.739%	10	388	+209.524%
2025-04-16	3.70	3.70	3.45	3.45	-13.098%	3	388	+276.812%
2025-04-15	3.97	3.99	3.97	3.97	-3.874%	6	390	+227.456%
2025-04-14	4.43	4.43	4.10	4.13	-7.191%	7	384	+214.770%
2025-04-11	4.60	4.60	4.16	4.45	-3.261%	528	382	+192.135%
2025-04-10	4.58	4.60	4.32	4.60	-18.295%	112	323	+182.609%
2025-04-09	4.42	5.63	3.90	5.63	+32.471%	86	291	+130.906%
2025-04-08	5.00	5.00	4.25	4.25	-6.593%	2	273	+205.882%
2025-04-07	4.20	4.55	4.20	4.55	+1.111%	9	272	+185.714%
2025-04-04	4.36	4.77	4.35	4.50	-9.091%	48	269	+188.889%
2025-04-03	5.60	5.60	4.95	4.95	-31.724%	5	262	+162.626%
2025-04-02	7.07	7.25	7.05	7.25	-2.685%	7	260	+79.310%
2025-04-01	7.45	7.45	7.45	7.45	+7.194%	1	260	+74.497%
2025-03-31	7.00	7.00	6.75	6.95	-17.262%	25	259	+87.050%
2025-03-26	8.40	8.40	8.40	8.40	-3.448%	1	258	+54.762%
2025-03-25	8.35	8.70	8.35	8.70	+12.113%	13	259	+49.425%
2025-03-24	7.70	8.00	7.59	7.76	-2.390%	5	246	+67.526%
2025-03-21	7.95	7.95	7.95	7.95	-7.018%	12	246	+63.522%
2025-03-19	8.55	8.55	8.55	8.55	+5.817%	1	246	+52.047%
2025-03-18	7.85	8.08	7.85	8.08	-1.463%	27	246	+60.891%
2025-03-17	8.20	8.20	8.20	8.20	+1.863%	1	237	+58.537%
2025-03-14	7.87	8.05	7.87	8.05	+5.782%	28	237	+61.491%
2025-03-13	7.95	7.95	7.20	7.61	-6.049%	24	248	+70.828%
2025-03-12	7.57	8.10	7.57	8.10	-4.142%	15	248	+60.494%
2025-03-11	8.45	8.45	8.45	8.45	-13.863%	5	246	+53.846%
2025-03-10	9.93	10.01	9.81	9.81	-5.217%	25	246	+32.518%
2025-03-07	10.40	10.65	10.35	10.35	-6.335%	8	244	+25.604%
2025-03-06	12.00	12.00	10.86	11.05	-14.008%	17	244	+17.647%
2025-03-04	12.45	12.85	12.45	12.85	-12.763%	3	244	+1.167%
2025-03-03	15.57	15.57	14.73	14.73	+2.292%	12	243	-11.745%
2025-02-27	14.40	14.40	14.40	14.40	+9.924%	1	242	-9.722%
2025-02-25	13.10	13.10	13.10	13.10	+2.745%	1	241	-0.763%
2025-02-24	12.25	12.75	12.25	12.75	+8.511%	2	242	+1.961%
2025-02-21	13.17	13.17	11.75	11.75	-4.082%	6	242	+10.638%
2025-02-18	12.25	12.25	12.25	12.25	+1.660%	2	243	+6.122%
2025-02-12	12.05	12.05	12.05	12.05	-1.230%	1	243	+7.884%
2025-02-11	12.15	12.20	12.15	12.20	-2.165%	2	243	+6.557%
2025-02-10	12.85	12.85	12.45	12.47	-6.940%	27	243	+4.250%
2025-02-06	13.56	13.56	12.44	13.40	-1.471%	3	267	-2.985%
2025-02-05	13.60	13.60	13.60	13.60	-10.820%	4	266	-4.412%
2025-02-04	15.30	15.50	15.25	15.25	-2.055%	16	270	-14.754%
2025-02-03	15.69	15.69	15.57	15.57	-3.292%	3	269	-16.506%
2025-01-30	16.10	16.10	16.10	16.10	+3.205%	8	271	-19.255%
2025-01-29	15.70	15.70	15.60	15.60	+7.586%	3	271	-16.667%
2025-01-24	13.88	14.51	13.88	14.50	+6.227%	54	272	-10.345%
2025-01-23	13.65	13.65	13.65	13.65	+4.358%	3	299	-4.762%
2025-01-21	11.95	13.26	11.95	13.08	+2.188%	11	299	-0.612%
2025-01-17	12.80	12.80	12.80	12.80	-1.538%	2	307	+1.562%
2025-01-15	13.75	13.75	13.00	13.00	-4.762%	15	307	0.000%
2025-01-13	13.65	13.65	13.65	13.65	-6.762%	1	311	-4.762%
2025-01-08	14.50	15.00	14.23	14.64	-5.852%	28	285	-11.202%
2025-01-07	15.93	15.93	15.54	15.55	-1.270%	4	285	-16.399%
2025-01-06	16.13	16.13	15.59	15.75	+5.492%	17	284	-17.460%
2024-12-31	14.93	14.93	14.93	14.93	-9.515%	1	269	-12.927%
2024-12-20	16.50	16.50	16.50	16.50	+0.304%	1	269	-21.212%
2024-12-19	16.45	16.45	16.45	16.45	-3.632%	2	269	-20.973%
2024-12-17	15.44	17.07	15.44	17.07	+6.688%	2	269	-23.843%
2024-12-16	16.00	16.00	16.00	16.00	-3.904%	2	265	-18.750%
2024-12-11	16.65	16.65	16.65	16.65	-1.011%	2	265	-21.922%
2024-12-09	17.37	17.37	16.82	16.82	-8.338%	10	267	-22.711%
2024-12-06	18.35	18.35	18.35	18.35	-0.811%	2	265	-29.155%
2024-12-04	18.50	18.50	18.50	18.50	+1.093%	2	264	-29.730%
2024-12-02	18.60	18.70	18.08	18.30	-0.705%	30	262	-28.962%
2024-11-29	18.43	18.43	18.43	18.43	+2.731%	2	252	-29.463%
2024-11-26	17.94	17.94	17.94	17.94	+3.222%	1	251	-27.536%
2024-11-25	17.38	17.38	17.38	17.38	-0.686%	2	251	-25.201%
2024-11-22	17.50	17.50	17.50	17.50	+3.858%	2	253	-25.714%
2024-11-20	16.85	16.85	16.85	16.85	+13.851%	1	253	-22.849%
2024-11-19	14.80	14.80	14.80	14.80	-7.384%	1	253	-12.162%
2024-11-18	15.98	15.98	15.98	15.98	-7.737%	15	254	-18.648%
2024-11-15	17.30	17.32	17.30	17.32	+28.773%	20	269	-24.942%
2024-11-14	13.20	17.00	13.20	13.45	+14.957%	167	266	-3.346%
2024-11-13	10.80	11.70	10.80	11.70	+11.429%	5	272	+11.111%
2024-11-11	10.45	10.50	10.41	10.50	+8.247%	5	272	+23.810%
2024-11-08	9.40	9.70	9.40	9.70	+6.593%	4	272	+34.021%
2024-11-01	9.10	9.10	9.10	9.10	+4.839%	2	272	+42.857%
2024-10-28	8.60	8.69	8.54	8.68	+1.520%	178	271	+49.770%
2024-10-25	8.70	8.70	8.55	8.55	-1.498%	6	392	+52.047%
2024-10-24	8.79	8.81	8.68	8.68	-2.581%	70	390	+49.770%
2024-10-23	9.25	9.25	8.91	8.91	-4.706%	32	420	+45.903%
2024-10-22	9.40	9.45	9.35	9.35	+4.821%	153	435	+39.037%
2024-10-21	8.92	8.92	8.92	8.92	-3.359%	20	285	+45.740%
2024-10-18	9.23	9.23	9.23	9.23	+2.556%	20	285	+40.845%
2024-10-17	9.02	9.02	9.00	9.00	+1.695%	8	275	+44.444%
2024-10-16	8.85	8.85	8.85	8.85	+4.118%	1	267	+46.893%
2024-10-14	8.50	8.50	8.50	8.50	+1.311%	2	267	+52.941%
2024-10-11	8.39	8.39	8.39	8.39	+4.224%	10	265	+54.946%
2024-10-09	7.55	8.05	7.55	8.05	+3.338%	5	265	+61.491%
2024-10-08	7.90	7.90	7.79	7.79	-8.353%	10	262	+66.881%
2024-10-07	8.50	8.50	8.50	8.50	+8.974%	1	252	+52.941%
2024-10-03	7.80	7.80	7.74	7.80	-3.465%	36	251	+66.667%
2024-10-02	7.95	8.08	7.95	8.08	-7.657%	202	223	+60.891%
2024-10-01	8.75	8.75	8.75	8.75	+1.744%	1	24	+48.571%
2024-09-30	8.60	8.60	8.60	8.60	+2.625%	9	24	+51.163%
2024-09-26	8.13	8.38	8.13	8.38	+10.847%	3	15	+55.131%
2024-09-25	7.70	7.70	7.47	7.56	-1.818%	10	13	+71.958%
2024-09-23	7.45	7.70	7.45	7.70	-0.645%	25	7	+68.831%
2024-09-20	7.75	7.75	7.75	7.75	0.000%	48	24	+67.742%