Dark

DIS20270115C130
DIS Jan 15 2027 130.00 Call (DIS270115C00130000)
option OPRA

EOD

May 20, 2025

12.07+0.667%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	12.07	12.07	12.07	12.07	+0.667%	2	1,282	0.000%
2025-05-19	11.99	11.99	11.99	11.99	-1.317%	1	1,280	+0.667%
2025-05-16	11.50	12.15	11.50	12.15	+3.404%	6	1,280	-0.658%
2025-05-15	11.30	11.75	11.30	11.75	-3.053%	6	1,281	+2.723%
2025-05-14	11.11	12.12	10.70	12.12	+8.700%	56	1,279	-0.413%
2025-05-13	10.95	11.15	10.95	11.15	+7.212%	3	1,327	+8.251%
2025-05-12	10.40	10.40	10.40	10.40	+16.854%	1	1,328	+16.058%
2025-05-09	8.05	8.90	8.05	8.90	-1.657%	4	1,328	+35.618%
2025-05-08	9.45	9.45	8.60	9.05	+17.076%	14	1,329	+33.370%
2025-05-07	7.44	7.73	6.80	7.73	+69.890%	88	1,332	+56.145%
2025-05-06	4.80	4.83	4.50	4.55	-7.143%	155	1,309	+165.275%
2025-05-05	4.76	4.97	4.76	4.90	+4.255%	34	1,257	+146.327%
2025-05-02	4.75	4.75	4.70	4.70	+2.174%	4	1,255	+156.809%
2025-05-01	4.60	4.60	4.60	4.60	+10.843%	1	1,255	+162.391%
2025-04-30	4.00	4.15	4.00	4.15	-8.791%	4	1,254	+190.843%
2025-04-29	4.55	4.55	4.55	4.55	-2.570%	1	1,254	+165.275%
2025-04-28	4.45	4.67	4.45	4.67	+9.882%	4	1,253	+158.458%
2025-04-25	4.25	4.25	4.25	4.25	-3.409%	2	1,253	+184.000%
2025-04-24	4.46	4.47	4.40	4.40	+12.821%	8	1,252	+174.318%
2025-04-23	4.15	4.40	3.90	3.90	+6.849%	43	1,245	+209.487%
2025-04-22	3.65	3.65	3.65	3.65	+12.308%	1	1,278	+230.685%
2025-04-17	3.25	3.25	3.20	3.25	+8.333%	57	1,239	+271.385%
2025-04-16	3.15	3.20	3.00	3.00	-9.091%	533	1,239	+302.333%
2025-04-15	3.40	3.45	3.21	3.30	-4.348%	108	1,322	+265.758%
2025-04-14	3.77	3.77	3.35	3.45	-5.995%	39	1,273	+249.855%
2025-04-11	3.85	3.85	3.50	3.67	-6.378%	198	1,294	+228.883%
2025-04-10	4.03	4.03	3.65	3.92	-11.910%	58	1,262	+207.908%
2025-04-09	3.24	4.45	3.24	4.45	+21.585%	362	1,274	+171.236%
2025-04-08	4.20	4.25	3.66	3.66	+1.667%	42	1,154	+229.781%
2025-04-07	4.00	4.00	3.45	3.60	-7.692%	3	1,193	+235.278%
2025-04-04	4.05	4.35	3.60	3.90	-2.500%	156	1,194	+209.487%
2025-04-03	4.74	4.82	4.00	4.00	-34.319%	310	1,149	+201.750%
2025-04-02	6.09	6.09	6.09	6.09	+3.220%	45	888	+98.194%
2025-04-01	6.10	6.10	5.85	5.90	-7.087%	63	903	+104.576%
2025-03-31	6.35	6.35	6.35	6.35	+0.794%	1	929	+90.079%
2025-03-28	6.30	6.30	6.30	6.30	-11.888%	10	930	+91.587%
2025-03-27	6.87	7.15	6.87	7.15	0.000%	3	930	+68.811%
2025-03-26	7.15	7.15	7.15	7.15	0.000%	2	930	+68.811%
2025-03-25	7.15	7.15	7.15	7.15	+7.519%	2	930	+68.811%
2025-03-24	6.49	6.65	6.49	6.65	-2.206%	2	932	+81.504%
2025-03-21	6.90	6.90	6.80	6.80	-2.857%	4	932	+77.500%
2025-03-17	7.00	7.00	7.00	7.00	-10.828%	5	932	+72.429%
2025-03-14	7.85	7.85	7.85	7.85	+27.642%	2	927	+53.758%
2025-03-13	6.55	6.55	6.15	6.15	-13.380%	5	929	+96.260%
2025-03-12	7.30	7.30	6.33	7.10	-1.389%	21	929	+70.000%
2025-03-11	7.30	7.30	6.48	7.20	-13.253%	18	927	+67.639%
2025-03-10	8.30	8.30	8.30	8.30	-12.632%	10	917	+45.422%
2025-03-07	9.65	9.65	8.95	9.50	+0.105%	10	917	+27.053%
2025-03-06	10.00	10.00	9.49	9.49	-12.292%	9	917	+27.187%
2025-03-04	10.82	10.82	10.82	10.82	-5.088%	2	918	+11.553%
2025-03-03	13.75	13.78	11.40	11.40	-8.213%	41	918	+5.877%
2025-02-27	12.40	12.42	12.40	12.42	+1.388%	2	933	-2.818%
2025-02-26	11.40	12.30	11.40	12.25	+7.645%	8	932	-1.469%
2025-02-25	11.38	11.38	11.38	11.38	-1.043%	1	926	+6.063%
2025-02-24	11.50	11.50	11.50	11.50	+11.650%	1	926	+4.957%
2025-02-21	11.53	11.53	10.25	10.30	-7.291%	34	926	+17.184%
2025-02-20	12.55	12.55	11.11	11.11	-2.201%	5	926	+8.641%
2025-02-19	10.85	11.60	10.85	11.36	+6.268%	503	928	+6.250%
2025-02-18	10.50	10.69	10.50	10.69	-3.694%	3	431	+12.909%
2025-02-14	11.10	11.10	11.10	11.10	+1.277%	30	434	+8.739%
2025-02-13	10.55	11.40	10.55	10.96	+4.282%	8	432	+10.128%
2025-02-11	10.78	10.78	10.51	10.51	-3.578%	2	432	+14.843%
2025-02-10	10.90	10.90	10.90	10.90	-7.234%	1	431	+10.734%
2025-02-07	12.10	12.10	11.75	11.75	+6.818%	10	432	+2.723%
2025-02-06	11.00	11.00	11.00	11.00	-7.563%	1	432	+9.727%
2025-02-05	14.50	14.50	11.90	11.90	-11.524%	25	432	+1.429%
2025-02-04	13.60	13.60	13.45	13.45	+0.523%	20	446	-10.260%
2025-01-31	13.15	13.80	13.15	13.38	-3.394%	24	434	-9.791%
2025-01-30	13.85	13.85	13.85	13.85	+5.968%	2	437	-12.852%
2025-01-28	13.05	13.20	13.05	13.07	+1.318%	34	437	-7.651%
2025-01-24	12.08	12.90	12.05	12.90	+4.878%	48	423	-6.434%
2025-01-23	11.26	12.30	11.26	12.30	+9.821%	50	410	-1.870%
2025-01-22	11.20	11.20	11.20	11.20	-1.754%	1	365	+7.768%
2025-01-21	10.55	11.40	10.35	11.40	+6.145%	16	357	+5.877%
2025-01-17	10.45	10.74	10.45	10.74	+2.775%	32	357	+12.384%
2025-01-16	11.40	11.40	10.45	10.45	-13.062%	3	357	+15.502%
2025-01-13	11.85	12.02	11.85	12.02	-4.223%	2	355	+0.416%
2025-01-10	12.50	12.55	12.45	12.55	-9.647%	6	354	-3.825%
2025-01-07	13.89	13.89	13.89	13.89	-2.183%	1	352	-13.103%
2025-01-06	14.20	14.20	14.20	14.20	+4.412%	2	351	-15.000%
2025-01-03	13.00	13.60	13.00	13.60	-0.366%	4	349	-11.250%
2025-01-02	13.94	14.17	13.21	13.65	+1.866%	54	349	-11.575%
2024-12-27	13.58	13.58	13.40	13.40	-10.067%	4	322	-9.925%
2024-12-20	14.05	14.90	13.46	14.90	+2.195%	6	320	-18.993%
2024-12-19	14.58	14.58	14.58	14.58	-2.800%	1	320	-17.215%
2024-12-18	15.95	15.95	15.00	15.00	+2.951%	4	319	-19.533%
2024-12-13	14.57	14.57	14.57	14.57	-10.338%	2	316	-17.159%
2024-12-12	16.25	16.25	16.25	16.25	+10.846%	1	316	-25.723%
2024-12-11	14.66	14.66	14.66	14.66	+0.895%	1	316	-17.667%
2024-12-10	14.53	14.53	14.53	14.53	-3.775%	1	317	-16.930%
2024-12-09	15.60	15.60	15.10	15.10	-3.514%	9	316	-20.066%
2024-12-04	15.89	15.90	15.65	15.65	-6.287%	6	315	-22.875%
2024-12-02	16.80	16.80	16.70	16.70	+1.829%	6	314	-27.725%
2024-11-29	16.30	16.40	16.30	16.40	+5.466%	10	311	-26.402%
2024-11-21	14.57	15.74	14.57	15.55	+13.091%	22	308	-22.379%
2024-11-19	13.75	13.75	13.75	13.75	-8.333%	1	293	-12.218%
2024-11-18	14.50	15.00	14.50	15.00	+4.167%	151	293	-19.533%
2024-11-15	13.85	14.50	13.00	14.40	+18.519%	34	159	-16.181%
2024-11-14	13.30	13.35	12.00	12.15	+34.106%	26	159	-0.658%
2024-11-11	9.06	9.06	9.06	9.06	+6.840%	1	146	+33.223%
2024-11-08	8.48	8.48	8.48	8.48	-1.395%	2	145	+42.335%
2024-11-07	8.60	8.60	8.60	8.60	-2.825%	1	144	+40.349%
2024-11-06	8.85	8.85	8.85	8.85	+14.935%	1	144	+36.384%
2024-11-04	7.70	7.70	7.70	7.70	-2.532%	1	144	+56.753%
2024-10-28	7.90	7.90	7.90	7.90	-2.948%	1	144	+52.785%
2024-10-21	8.14	8.14	8.14	8.14	+2.261%	3	143	+48.280%
2024-10-18	7.96	7.96	7.96	7.96	+2.710%	8	143	+51.633%
2024-10-16	7.55	7.75	7.50	7.75	+13.971%	4	140	+55.742%
2024-10-10	6.80	6.80	6.80	6.80	-3.546%	1	141	+77.500%
2024-10-09	6.80	7.05	6.80	7.05	+9.302%	102	142	+71.206%
2024-10-08	6.45	6.45	6.45	6.45	-5.839%	1	127	+87.132%
2024-10-07	6.85	6.85	6.85	6.85	-2.837%	1	128	+76.204%
2024-10-01	7.25	7.25	7.05	7.05	-6.000%	20	127	+71.206%
2024-09-30	7.50	7.50	7.50	7.50	-1.316%	1	127	+60.933%
2024-09-27	7.65	7.65	7.60	7.60	+2.703%	4	126	+58.816%
2024-09-26	7.40	7.40	7.40	7.40	+0.680%	1	124	+63.108%
2024-09-19	7.35	7.35	7.35	7.35	+7.613%	75	123	+64.218%
2024-09-18	6.80	7.10	6.80	6.83	-1.727%	67	48	+76.720%
2024-09-17	6.75	6.95	6.75	6.95	0.000%	61	61	+73.669%