Dark

DIS20270115C140
DIS Jan 15 2027 140.00 Call (DIS270115C00140000)
option OPRA

EOD

May 21, 2025

8.70-1.472%(-0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	8.45	8.70	8.45	8.70	-1.472%	10	1,070	0.000%
2025-05-20	8.95	8.95	8.83	8.83	+0.455%	7	1,069	-1.472%
2025-05-19	8.84	8.87	8.79	8.79	+2.807%	14	1,067	-1.024%
2025-05-14	8.55	8.55	8.55	8.55	+7.547%	16	1,067	+1.754%
2025-05-13	8.00	8.20	7.85	7.95	+3.651%	17	1,067	+9.434%
2025-05-12	7.15	7.95	7.15	7.67	+24.715%	145	1,066	+13.429%
2025-05-09	6.25	6.27	6.03	6.15	-3.302%	114	1,045	+41.463%
2025-05-08	6.10	6.50	5.81	6.36	+16.058%	23	994	+36.792%
2025-05-07	5.40	5.48	4.80	5.48	+73.968%	26	980	+58.759%
2025-05-06	3.35	3.35	3.15	3.15	-7.353%	2	961	+176.190%
2025-05-05	3.15	3.40	3.15	3.40	+9.677%	6	960	+155.882%
2025-05-01	3.10	3.10	3.10	3.10	+5.085%	15	955	+180.645%
2025-04-30	3.00	3.00	2.92	2.95	-7.813%	12	970	+194.915%
2025-04-29	3.20	3.20	3.20	3.20	-0.929%	1	961	+171.875%
2025-04-28	3.07	3.23	3.07	3.23	+7.667%	2	960	+169.350%
2025-04-25	3.00	3.00	3.00	3.00	-1.639%	2	960	+190.000%
2025-04-24	3.05	3.05	3.05	3.05	+7.394%	1	959	+185.246%
2025-04-23	2.90	3.00	2.74	2.84	+9.231%	5	959	+206.338%
2025-04-22	2.50	2.60	2.50	2.60	+10.638%	51	959	+234.615%
2025-04-21	2.30	2.35	2.30	2.35	+3.524%	42	909	+270.213%
2025-04-17	2.15	2.40	2.15	2.27	+11.275%	411	518	+283.260%
2025-04-16	2.03	2.04	1.98	2.04	-12.069%	211	518	+326.471%
2025-04-15	2.16	2.32	2.16	2.32	-4.527%	4	335	+275.000%
2025-04-14	2.40	2.43	2.33	2.43	-12.590%	5	335	+258.025%
2025-04-10	2.56	2.78	2.56	2.78	-17.015%	2	333	+212.950%
2025-04-09	2.40	3.35	2.40	3.35	+39.583%	2	332	+159.701%
2025-04-08	3.00	3.05	2.40	2.40	-12.727%	8	333	+262.500%
2025-04-07	2.40	2.81	2.40	2.75	+1.852%	103	335	+216.364%
2025-04-04	2.98	2.98	2.65	2.70	-5.263%	38	314	+222.222%
2025-04-03	3.35	3.35	2.85	2.85	-31.325%	41	314	+205.263%
2025-04-01	4.25	4.25	4.15	4.15	-7.159%	2	304	+109.639%
2025-03-28	4.50	4.50	4.47	4.47	-9.697%	14	302	+94.631%
2025-03-27	5.10	5.10	4.95	4.95	-7.303%	13	296	+75.758%
2025-03-25	5.20	5.34	5.11	5.34	+11.250%	3	301	+62.921%
2025-03-21	4.90	4.90	4.70	4.80	-9.434%	10	301	+81.250%
2025-03-19	5.88	5.88	5.30	5.30	+7.071%	41	299	+64.151%
2025-03-18	5.38	5.38	4.95	4.95	-6.604%	32	305	+75.758%
2025-03-14	5.30	5.30	5.30	5.30	+17.778%	4	297	+64.151%
2025-03-13	4.60	4.60	4.50	4.50	-10.891%	5	296	+93.333%
2025-03-12	5.08	5.08	4.65	5.05	+1.000%	7	296	+72.277%
2025-03-11	4.95	5.59	4.85	5.00	-20.635%	30	298	+74.000%
2025-03-10	6.20	6.45	6.20	6.30	-9.742%	4	285	+38.095%
2025-03-07	6.90	6.98	6.90	6.98	-3.056%	6	284	+24.642%
2025-03-06	7.49	7.49	7.20	7.20	-9.206%	2	284	+20.833%
2025-03-05	7.93	7.93	7.93	7.93	-0.875%	50	284	+9.710%
2025-03-04	8.00	8.00	8.00	8.00	-14.163%	11	284	+8.750%
2025-03-03	9.32	9.32	9.32	9.32	+11.885%	10	274	-6.652%
2025-02-25	8.33	8.33	8.33	8.33	+2.840%	1	278	+4.442%
2025-02-24	8.10	8.10	8.10	8.10	+4.516%	1	278	+7.407%
2025-02-21	7.75	7.75	7.75	7.75	-1.899%	2	277	+12.258%
2025-02-20	8.12	8.33	7.90	7.90	-8.671%	5	276	+10.127%
2025-02-19	8.65	8.65	8.61	8.65	+5.359%	9	272	+0.578%
2025-02-14	8.21	8.21	8.21	8.21	-2.725%	2	265	+5.968%
2025-02-12	8.44	8.44	8.44	8.44	+8.903%	4	265	+3.081%
2025-02-11	7.65	7.80	7.65	7.75	-1.899%	3	261	+12.258%
2025-02-10	8.40	8.40	7.90	7.90	-10.227%	2	260	+10.127%
2025-02-07	8.80	8.80	8.80	8.80	0.000%	4	259	-1.136%
2025-02-06	8.00	8.80	8.00	8.80	+2.088%	5	259	-1.136%
2025-02-05	8.85	8.85	8.62	8.62	-19.213%	3	255	+0.928%
2025-01-30	10.75	10.75	10.67	10.67	+1.619%	3	253	-18.463%
2025-01-27	10.50	10.50	10.50	10.50	+6.599%	1	252	-17.143%
2025-01-24	10.14	10.14	9.85	9.85	+18.106%	4	252	-11.675%
2025-01-22	8.34	8.34	8.34	8.34	-1.882%	5	252	+4.317%
2025-01-21	7.90	8.54	7.90	8.50	+10.390%	8	252	+2.353%
2025-01-16	8.30	8.30	7.70	7.70	-12.000%	2	254	+12.987%
2025-01-15	8.90	8.90	8.75	8.75	-6.915%	17	255	-0.571%
2025-01-14	9.62	9.62	9.40	9.40	+2.174%	36	250	-7.447%
2025-01-13	9.15	9.20	9.15	9.20	-15.596%	4	231	-5.435%
2025-01-10	10.90	10.90	10.90	10.90	+8.458%	10	229	-20.183%
2025-01-08	10.03	10.05	10.03	10.05	-6.512%	3	230	-13.433%
2025-01-07	10.75	10.75	10.75	10.75	+3.865%	1	230	-19.070%
2025-01-02	10.25	10.35	10.20	10.35	+0.976%	6	230	-15.942%
2024-12-31	10.25	10.25	10.25	10.25	+1.185%	1	228	-15.122%
2024-12-30	10.13	10.13	10.13	10.13	-7.909%	3	228	-14.116%
2024-12-24	11.00	11.00	11.00	11.00	+4.762%	1	228	-20.909%
2024-12-23	10.70	10.70	10.50	10.50	-8.696%	6	228	-17.143%
2024-12-20	11.50	11.50	11.50	11.50	+4.545%	1	232	-24.348%
2024-12-18	12.45	12.45	11.00	11.00	+0.182%	6	232	-20.909%
2024-12-16	11.00	11.00	10.90	10.98	-1.964%	13	236	-20.765%
2024-12-13	11.20	11.20	11.20	11.20	-4.681%	8	227	-22.321%
2024-12-12	11.61	11.75	11.61	11.75	-5.395%	2	226	-25.957%
2024-12-06	12.42	12.42	12.42	12.42	+0.976%	8	226	-29.952%
2024-12-03	12.30	12.30	12.30	12.30	-2.226%	3	222	-29.268%
2024-12-02	12.58	12.58	12.58	12.58	-5.414%	20	225	-30.843%
2024-11-27	12.00	13.30	12.00	13.30	+10.833%	3	225	-34.586%
2024-11-21	12.00	12.00	12.00	12.00	+17.073%	1	225	-27.500%
2024-11-20	10.25	10.25	10.25	10.25	-0.966%	1	225	-15.122%
2024-11-19	10.30	10.38	10.30	10.35	-9.051%	8	225	-15.942%
2024-11-18	11.38	11.38	11.38	11.38	-0.175%	15	224	-23.550%
2024-11-15	10.55	11.40	10.55	11.40	+21.925%	34	239	-23.684%
2024-11-14	9.20	12.00	9.00	9.35	+15.432%	111	247	-6.952%
2024-11-13	7.10	8.10	7.10	8.10	+17.221%	7	173	+7.407%
2024-11-11	6.91	6.91	6.91	6.91	+4.697%	1	171	+25.904%
2024-11-07	6.72	6.73	6.60	6.60	-5.714%	3	171	+31.818%
2024-11-06	7.00	7.00	7.00	7.00	+13.821%	1	168	+24.286%
2024-11-05	6.10	6.15	6.10	6.15	+3.361%	10	169	+41.463%
2024-11-01	5.95	6.04	5.80	5.95	-2.459%	28	175	+46.218%
2024-10-31	6.10	6.10	6.10	6.10	+6.087%	15	167	+42.623%
2024-10-30	6.03	6.03	5.75	5.75	-2.542%	3	177	+51.304%
2024-10-29	6.05	6.05	5.90	5.90	+2.609%	2	176	+47.458%
2024-10-25	6.00	6.00	5.75	5.75	-0.519%	28	176	+51.304%
2024-10-24	5.90	5.90	5.70	5.78	-3.020%	9	167	+50.519%
2024-10-23	6.18	6.25	5.96	5.96	-4.640%	17	161	+45.973%
2024-10-22	6.20	6.25	6.20	6.25	+4.167%	6	157	+39.200%
2024-10-21	6.19	6.30	6.00	6.00	+3.448%	9	157	+45.000%
2024-10-18	5.80	5.80	5.80	5.80	-6.452%	2	149	+50.000%
2024-10-17	5.95	6.20	5.95	6.20	+3.333%	22	149	+40.323%
2024-10-16	5.60	6.05	5.60	6.00	+11.111%	45	130	+45.000%
2024-10-15	5.50	5.68	5.40	5.40	-4.425%	14	120	+61.111%
2024-10-14	5.70	5.70	5.60	5.65	+2.914%	25	108	+53.982%
2024-10-11	5.55	5.55	5.49	5.49	+3.585%	4	84	+58.470%
2024-10-10	5.30	5.30	5.30	5.30	-2.752%	1	82	+64.151%
2024-10-09	5.25	5.45	5.25	5.45	+7.921%	2	81	+59.633%
2024-10-07	5.40	5.40	5.03	5.05	-11.404%	11	79	+72.277%
2024-10-04	5.43	5.78	5.35	5.70	+11.328%	84	70	+52.632%
2024-10-03	5.20	5.20	5.12	5.12	-1.916%	3	32	+69.922%
2024-10-02	5.35	5.35	5.20	5.22	-2.430%	4	29	+66.667%
2024-10-01	5.55	5.55	5.35	5.35	-8.547%	3	27	+62.617%
2024-09-30	5.85	5.85	5.85	5.85	0.000%	2	26	+48.718%
2024-09-27	5.81	5.85	5.81	5.85	+3.540%	8	26	+48.718%
2024-09-26	5.35	5.80	5.35	5.65	+9.284%	19	26	+53.982%
2024-09-25	5.12	5.17	5.10	5.17	+3.400%	7	9	+68.279%
2024-09-24	5.00	5.00	5.00	5.00	+1.626%	1	4	+74.000%
2024-09-23	4.95	5.00	4.92	4.92	0.000%	4	4	+76.829%