Dark

DIS20270115C80
DIS Jan 15 2027 80.00 Call (DIS270115C00080000)
option OPRA

EOD

May 21, 2025

39.50-2.252%(-0.91)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	39.50	39.50	39.50	39.50	-2.252%	8	571	0.000%
2025-05-20	41.05	41.05	40.41	40.41	-0.370%	2	579	-2.252%
2025-05-19	39.81	40.56	39.81	40.56	-0.221%	2	577	-2.613%
2025-05-16	40.00	40.65	40.00	40.65	-0.611%	4	579	-2.829%
2025-05-14	39.17	40.90	39.17	40.90	+6.400%	3	581	-3.423%
2025-05-13	39.50	39.50	38.44	38.44	+0.366%	53	580	+2.758%
2025-05-12	37.81	38.30	37.81	38.30	+12.317%	10	583	+3.133%
2025-05-09	33.99	34.31	33.99	34.10	-0.583%	16	592	+15.836%
2025-05-08	34.21	34.50	34.21	34.30	+9.760%	9	600	+15.160%
2025-05-07	31.27	31.44	30.75	31.25	+32.696%	12	609	+26.400%
2025-05-06	23.55	23.55	23.55	23.55	-2.565%	10	614	+67.728%
2025-05-05	24.17	24.17	24.17	24.17	+0.708%	5	614	+63.426%
2025-05-02	23.90	24.25	23.85	24.00	+6.525%	48	614	+64.583%
2025-05-01	24.00	24.00	22.30	22.53	+2.409%	34	595	+75.322%
2025-04-30	22.00	22.00	22.00	22.00	-4.762%	50	625	+79.545%
2025-04-29	22.47	23.10	22.30	23.10	+12.683%	18	575	+70.996%
2025-04-28	22.76	22.76	20.50	20.50	-7.658%	49	592	+92.683%
2025-04-24	22.20	22.20	22.20	22.20	+9.360%	1	641	+77.928%
2025-04-23	21.60	21.90	20.30	20.30	+3.466%	60	642	+94.581%
2025-04-22	19.65	19.85	19.10	19.62	+9.000%	28	592	+101.325%
2025-04-21	18.50	18.50	17.80	18.00	-5.213%	10	572	+119.444%
2025-04-17	18.05	18.99	18.05	18.99	+11.378%	15	554	+108.004%
2025-04-16	18.00	18.00	16.95	17.05	-10.593%	21	554	+131.672%
2025-04-15	18.90	19.36	18.90	19.07	+1.436%	18	545	+107.132%
2025-04-14	19.75	19.75	18.50	18.80	-8.293%	36	531	+110.106%
2025-04-11	18.94	20.50	18.90	20.50	+5.670%	16	513	+92.683%
2025-04-10	19.63	19.63	19.33	19.40	-16.738%	135	507	+103.608%
2025-04-09	18.00	23.30	17.46	23.30	+32.764%	67	633	+69.528%
2025-04-08	20.20	20.52	17.55	17.55	-3.039%	344	629	+125.071%
2025-04-07	17.10	19.76	16.50	18.10	-2.949%	130	298	+118.232%
2025-04-04	19.30	19.93	18.40	18.65	-14.134%	26	257	+111.796%
2025-04-03	24.50	24.50	21.72	21.72	-20.294%	33	246	+81.860%
2025-04-02	27.28	27.28	27.25	27.25	+2.136%	5	222	+44.954%
2025-03-31	25.20	26.68	25.20	26.68	-3.856%	4	222	+48.051%
2025-03-28	27.74	27.75	27.74	27.75	0.000%	32	222	+42.342%
2025-03-21	27.75	27.75	27.75	27.75	-7.991%	2	206	+42.342%
2025-03-19	30.15	30.16	30.15	30.16	+1.549%	5	205	+30.968%
2025-03-17	29.15	29.70	29.15	29.70	+4.064%	5	200	+32.997%
2025-03-14	28.45	28.54	28.45	28.54	+4.926%	22	196	+38.402%
2025-03-13	27.20	27.20	27.20	27.20	-3.409%	16	172	+45.221%
2025-03-12	27.75	28.44	27.31	28.16	-0.213%	10	172	+40.270%
2025-03-11	28.22	28.22	28.22	28.22	-13.169%	3	169	+39.972%
2025-03-10	31.85	32.50	31.85	32.50	-3.274%	2	169	+21.538%
2025-03-07	33.85	33.85	33.60	33.60	-11.299%	6	169	+17.560%
2025-03-04	38.14	38.14	37.88	37.88	-7.835%	2	168	+4.277%
2025-02-28	41.10	41.10	41.10	41.10	+7.479%	2	167	-3.893%
2025-02-25	38.24	38.24	38.24	38.24	-2.274%	3	167	+3.295%
2025-02-24	39.15	39.15	39.13	39.13	+7.000%	16	167	+0.946%
2025-02-21	36.57	36.57	36.57	36.57	-3.509%	2	167	+8.012%
2025-02-18	37.90	37.90	37.90	37.90	-6.188%	1	168	+4.222%
2025-02-07	40.40	40.40	40.40	40.40	-2.580%	2	168	-2.228%
2025-02-04	41.47	41.47	41.47	41.47	+0.436%	5	168	-4.750%
2025-01-28	41.30	41.30	41.29	41.29	+9.089%	2	163	-4.335%
2025-01-21	37.65	37.90	37.65	37.85	+2.049%	4	162	+4.359%
2025-01-17	37.09	37.09	37.09	37.09	+2.036%	20	162	+6.498%
2025-01-16	36.30	36.35	36.30	36.35	-3.709%	4	162	+8.666%
2025-01-13	37.50	37.75	37.50	37.75	-3.968%	4	160	+4.636%
2025-01-10	38.15	39.31	38.15	39.31	-5.844%	12	158	+0.483%
2025-01-07	41.75	41.75	41.75	41.75	+3.367%	1	159	-5.389%
2025-01-02	40.94	40.94	40.39	40.39	-1.727%	2	158	-2.204%
2024-12-27	40.80	41.10	40.80	41.10	-4.285%	4	160	-3.893%
2024-12-26	42.94	42.94	42.94	42.94	-1.401%	2	160	-8.011%
2024-12-18	43.70	43.70	43.55	43.55	-0.888%	2	160	-9.300%
2024-12-09	44.15	44.35	43.80	43.94	-2.356%	86	160	-10.105%
2024-12-03	45.00	45.00	45.00	45.00	+2.366%	2	112	-12.222%
2024-11-25	43.90	43.96	43.90	43.96	+0.023%	2	110	-10.146%
2024-11-22	44.00	44.06	43.95	43.95	-0.924%	6	109	-10.125%
2024-11-21	44.36	44.36	44.36	44.36	+14.183%	1	110	-10.956%
2024-11-14	42.58	42.95	38.85	38.85	+15.385%	36	110	+1.673%
2024-11-13	32.09	33.67	32.09	33.67	+7.229%	4	109	+17.315%
2024-11-11	31.26	31.40	30.70	31.40	+4.667%	19	108	+25.796%
2024-11-08	30.00	30.00	30.00	30.00	+0.671%	4	106	+31.667%
2024-11-06	29.86	29.86	29.80	29.80	+3.652%	84	104	+32.550%
2024-11-05	28.75	28.75	28.75	28.75	+3.716%	1	147	+37.391%
2024-11-04	27.89	27.89	27.72	27.72	-0.645%	5	146	+42.496%
2024-11-01	27.90	27.90	27.90	27.90	-0.958%	2	141	+41.577%
2024-10-30	28.17	28.17	28.17	28.17	+3.948%	1	140	+40.220%
2024-10-25	28.05	28.05	27.10	27.10	-2.623%	22	140	+45.756%
2024-10-24	27.83	27.83	27.83	27.83	-1.137%	4	129	+41.933%
2024-10-23	28.15	28.15	28.15	28.15	-1.642%	2	125	+40.320%
2024-10-22	28.75	28.75	28.51	28.62	+2.214%	7	123	+38.015%
2024-10-16	27.19	28.00	27.19	28.00	+3.474%	3	116	+41.071%
2024-10-15	27.06	27.06	27.06	27.06	+4.560%	1	117	+45.972%
2024-10-09	25.88	25.88	25.88	25.88	+2.495%	1	116	+52.628%
2024-10-08	25.25	25.25	25.25	25.25	+0.398%	1	117	+56.436%
2024-10-07	25.70	25.70	25.15	25.15	-4.373%	28	116	+57.058%
2024-10-02	26.20	26.30	26.20	26.30	-2.121%	4	89	+50.190%
2024-09-26	26.25	26.87	26.25	26.87	+4.553%	83	85	+47.004%
2024-09-25	25.70	25.70	25.70	25.70	+2.800%	1	4	+53.696%
2024-09-23	25.00	25.00	25.00	25.00	-2.724%	1	4	+58.000%
2024-09-18	25.70	25.70	25.70	25.70	+2.106%	1	3	+53.696%
2024-09-16	25.17	25.17	25.17	25.17	0.000%	2	2	+56.933%