Dark

DIS20270115C145
DIS Jan 15 2027 145.00 Call (DIS270115C00145000)
option OPRA

EOD

May 21, 2025

6.91-8.598%(-0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	6.91	6.91	6.91	6.91	-8.598%	4	620	0.000%
2025-05-19	7.55	7.60	7.55	7.56	-1.176%	6	624	-8.598%
2025-05-16	7.45	7.65	7.45	7.65	+4.795%	4	630	-9.673%
2025-05-15	7.30	7.30	7.30	7.30	+3.399%	1	631	-5.342%
2025-05-14	6.98	7.06	6.98	7.06	+6.970%	2	632	-2.125%
2025-05-13	6.60	6.60	6.60	6.60	-1.345%	4	632	+4.697%
2025-05-12	6.10	6.69	6.10	6.69	+28.654%	14	628	+3.288%
2025-05-08	5.20	5.20	5.20	5.20	+16.331%	4	618	+32.885%
2025-05-07	4.00	4.51	4.00	4.47	+59.643%	12	618	+54.586%
2025-05-05	2.72	2.80	2.72	2.80	+1.449%	4	613	+146.786%
2025-05-02	2.75	2.82	2.72	2.76	+10.400%	12	613	+150.362%
2025-05-01	2.50	2.50	2.50	2.50	+0.806%	1	613	+176.400%
2025-04-30	2.48	2.48	2.48	2.48	-4.615%	3	612	+178.629%
2025-04-28	2.64	2.82	2.46	2.60	-2.256%	12	609	+165.769%
2025-04-24	2.40	2.71	2.40	2.66	+13.191%	8	609	+159.774%
2025-04-23	2.60	2.60	2.33	2.35	+6.818%	24	609	+194.043%
2025-04-22	2.05	2.20	2.00	2.20	+7.317%	14	631	+214.091%
2025-04-21	1.82	2.05	1.82	2.05	+24.242%	23	631	+237.073%
2025-04-16	1.80	1.81	1.58	1.65	-16.244%	15	611	+318.788%
2025-04-15	2.05	2.05	1.97	1.97	-1.500%	3	608	+250.761%
2025-04-14	2.20	2.20	1.94	2.00	-11.504%	18	608	+245.500%
2025-04-10	2.43	2.43	2.24	2.26	-4.237%	23	610	+205.752%
2025-04-09	2.25	2.36	2.06	2.36	+7.273%	253	632	+192.797%
2025-04-07	2.01	2.20	2.01	2.20	-5.983%	28	383	+214.091%
2025-04-04	2.63	2.64	2.24	2.34	-2.500%	96	410	+195.299%
2025-04-03	3.00	3.35	2.40	2.40	-33.333%	27	380	+187.917%
2025-04-01	3.60	3.60	3.55	3.60	+1.408%	6	372	+91.944%
2025-03-31	3.55	3.55	3.55	3.55	-8.269%	1	369	+94.648%
2025-03-28	3.94	4.00	3.87	3.87	-9.368%	52	368	+78.553%
2025-03-27	4.17	4.27	4.17	4.27	+0.471%	2	344	+61.827%
2025-03-26	4.25	4.25	4.25	4.25	-7.205%	1	344	+62.588%
2025-03-25	4.25	4.58	4.25	4.58	+13.086%	4	343	+50.873%
2025-03-24	4.05	4.05	4.05	4.05	-3.571%	5	343	+70.617%
2025-03-21	4.20	4.20	4.20	4.20	-4.545%	2	338	+64.524%
2025-03-18	4.20	4.40	4.20	4.40	+1.149%	2	338	+57.045%
2025-03-17	4.40	4.40	4.35	4.35	0.000%	2	338	+58.851%
2025-03-14	4.35	4.35	4.35	4.35	+11.538%	2	336	+58.851%
2025-03-13	4.15	4.15	3.90	3.90	0.000%	4	332	+77.179%
2025-03-12	3.90	3.95	3.90	3.90	-10.345%	3	332	+77.179%
2025-03-11	4.50	4.84	4.20	4.35	-20.909%	22	329	+58.851%
2025-03-10	5.47	5.55	5.25	5.50	-8.333%	5	311	+25.636%
2025-03-06	6.65	6.65	6.00	6.00	-13.043%	6	307	+15.167%
2025-03-04	6.95	6.95	6.80	6.90	-19.767%	4	301	+0.145%
2025-03-03	8.75	8.75	8.60	8.60	+2.994%	2	297	-19.651%
2025-02-28	8.35	8.35	8.35	8.35	+5.830%	2	295	-17.246%
2025-02-27	7.89	7.89	7.89	7.89	-0.755%	5	294	-12.421%
2025-02-26	7.95	7.95	7.95	7.95	+13.571%	1	294	-13.082%
2025-02-25	7.42	7.42	7.00	7.00	+4.478%	19	293	-1.286%
2025-02-24	6.70	6.70	6.70	6.70	0.000%	1	303	+3.134%
2025-02-21	7.20	7.20	6.70	6.70	-2.190%	4	302	+3.134%
2025-02-20	6.85	6.85	6.85	6.85	-6.803%	1	300	+0.876%
2025-02-19	7.40	7.40	7.35	7.35	+9.701%	2	299	-5.986%
2025-02-18	6.70	6.75	6.70	6.70	-6.294%	37	297	+3.134%
2025-02-14	7.25	7.25	7.15	7.15	+3.623%	4	271	-3.357%
2025-02-12	6.95	6.95	6.90	6.90	+4.545%	2	271	+0.145%
2025-02-11	6.65	6.65	6.60	6.60	-5.036%	4	269	+4.697%
2025-02-10	7.05	7.05	6.95	6.95	-7.947%	4	265	-0.576%
2025-02-07	7.59	7.59	7.55	7.55	0.000%	6	267	-8.477%
2025-02-06	7.07	7.60	7.05	7.55	+3.851%	6	264	-8.477%
2025-02-05	7.13	8.00	7.13	7.27	-17.853%	113	259	-4.952%
2025-02-04	8.85	9.00	8.85	8.85	-2.747%	4	173	-21.921%
2025-02-03	9.10	9.10	9.10	9.10	+2.247%	1	169	-24.066%
2025-01-31	9.00	9.00	8.90	8.90	-6.118%	58	168	-22.360%
2025-01-30	9.20	9.48	9.20	9.48	+5.333%	2	141	-27.110%
2025-01-29	9.00	9.00	9.00	9.00	+4.651%	1	141	-23.222%
2025-01-28	8.30	8.65	8.30	8.60	-4.444%	6	141	-19.651%
2025-01-27	8.80	9.15	8.80	9.00	+7.143%	25	141	-23.222%
2025-01-24	8.50	8.50	8.40	8.40	+2.439%	4	160	-17.738%
2025-01-23	7.75	8.20	7.75	8.20	+11.565%	61	158	-15.732%
2025-01-22	7.35	7.40	7.35	7.35	-1.342%	3	97	-5.986%
2025-01-21	7.45	7.45	7.45	7.45	+7.194%	3	96	-7.248%
2025-01-17	7.00	7.00	6.95	6.95	+1.906%	4	96	-0.576%
2025-01-16	7.15	7.15	6.82	6.82	-19.765%	2	96	+1.320%
2025-01-10	8.55	8.55	8.50	8.50	-3.299%	4	96	-18.706%
2025-01-08	8.79	8.79	8.79	8.79	-9.288%	1	94	-21.388%
2025-01-07	9.69	9.69	9.69	9.69	+0.937%	1	94	-28.689%
2025-01-06	9.60	9.60	9.60	9.60	+0.524%	1	93	-28.021%
2025-01-03	9.49	9.55	9.45	9.55	-2.551%	14	92	-27.644%
2024-12-26	10.00	10.00	9.80	9.80	+3.158%	2	92	-29.490%
2024-12-23	9.50	9.50	9.50	9.50	-7.136%	2	91	-27.263%
2024-12-19	10.00	10.23	9.90	10.23	-3.491%	50	89	-32.454%
2024-12-18	10.60	10.60	10.60	10.60	+5.473%	1	54	-34.811%
2024-12-10	10.05	10.05	10.05	10.05	-7.798%	1	53	-31.244%
2024-12-09	10.90	10.90	10.90	10.90	-4.386%	1	52	-36.606%
2024-12-06	11.40	11.40	11.40	11.40	+5.556%	2	52	-39.386%
2024-12-05	10.80	10.80	10.80	10.80	+0.935%	1	53	-36.019%
2024-12-04	10.61	10.70	10.61	10.70	-3.690%	2	54	-35.421%
2024-12-02	11.59	11.59	11.11	11.11	-0.715%	15	53	-37.804%
2024-11-27	10.98	11.19	10.98	11.19	+2.661%	4	58	-38.248%
2024-11-25	10.90	10.90	10.90	10.90	+3.810%	1	58	-36.606%
2024-11-22	10.60	10.60	10.50	10.50	+2.941%	40	57	-34.190%
2024-11-21	10.20	10.20	10.20	10.20	+2.513%	1	64	-32.255%
2024-11-20	9.95	9.95	9.95	9.95	-2.259%	5	64	-30.553%
2024-11-18	10.17	10.18	10.17	10.18	+2.932%	2	59	-32.122%
2024-11-15	9.75	9.89	9.75	9.89	+19.879%	30	57	-30.131%
2024-11-14	10.00	10.50	8.25	8.25	+24.060%	53	42	-16.242%
2024-11-13	6.42	6.65	6.42	6.65	+11.765%	4	23	+3.910%
2024-11-12	6.05	6.05	5.95	5.95	-1.653%	3	20	+16.134%
2024-11-11	6.15	6.17	6.05	6.05	+8.036%	6	17	+14.215%
2024-11-08	5.64	5.64	5.60	5.60	-4.274%	10	11	+23.393%
2024-11-07	5.90	5.90	5.85	5.85	+9.346%	2	6	+18.120%
2024-10-31	5.35	5.35	5.35	5.35	+7.000%	2	4	+29.159%
2024-10-30	5.00	5.00	5.00	5.00	-1.961%	1	2	+38.200%
2024-10-28	5.15	5.15	5.10	5.10	0.000%	2	2	+35.490%