Dark

DIS20270115C90
DIS Jan 15 2027 90.00 Call (DIS270115C00090000)
option OPRA

EOD

May 19, 2025

33.10+1.192%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	33.13	33.13	33.10	33.10	+1.192%	2	1,285	0.000%
2025-05-15	32.27	32.71	32.27	32.71	+2.059%	12	1,286	+1.192%
2025-05-14	31.51	32.58	31.50	32.05	+1.456%	12	1,286	+3.276%
2025-05-13	31.75	31.75	31.59	31.59	+0.927%	2	1,283	+4.780%
2025-05-12	30.47	31.30	30.30	31.30	+14.442%	8	1,282	+5.751%
2025-05-09	27.25	27.35	27.05	27.35	-0.473%	14	1,281	+21.024%
2025-05-08	26.35	27.65	26.35	27.48	+12.163%	116	1,281	+20.451%
2025-05-07	23.95	25.00	23.10	24.50	+37.255%	196	1,323	+35.102%
2025-05-06	17.85	17.85	17.83	17.85	-3.252%	3	1,288	+85.434%
2025-05-05	17.40	18.45	17.40	18.45	+2.216%	6	1,288	+79.404%
2025-05-02	18.15	18.35	18.05	18.05	+4.881%	24	1,287	+83.380%
2025-05-01	17.00	17.21	17.00	17.21	+1.534%	8	1,282	+92.330%
2025-04-30	16.00	16.95	16.00	16.95	-2.305%	7	1,284	+95.280%
2025-04-29	16.96	17.35	16.70	17.35	+3.274%	6	1,281	+90.778%
2025-04-28	16.90	16.90	16.80	16.80	+1.205%	4	1,282	+97.024%
2025-04-25	16.60	16.60	16.30	16.60	0.000%	6	1,281	+99.398%
2025-04-24	15.28	17.10	15.28	16.60	+8.852%	7	1,280	+99.398%
2025-04-23	15.75	16.80	15.25	15.25	+4.811%	37	1,278	+117.049%
2025-04-22	14.08	14.55	14.08	14.55	+7.938%	11	1,279	+127.491%
2025-04-21	13.20	13.48	13.20	13.48	+9.593%	25	1,271	+145.549%
2025-04-16	13.29	13.29	12.30	12.30	-13.380%	31	1,285	+169.106%
2025-04-15	14.04	14.20	13.70	14.20	+1.429%	822	1,282	+133.099%
2025-04-14	14.83	14.85	13.85	14.00	-3.448%	23	860	+136.429%
2025-04-11	13.79	14.50	13.79	14.50	-0.138%	34	854	+128.276%
2025-04-10	15.89	15.89	14.03	14.52	-19.557%	95	838	+127.961%
2025-04-09	13.06	18.05	13.06	18.05	+43.482%	1,218	843	+83.380%
2025-04-08	15.37	15.47	12.58	12.58	-7.021%	110	1,602	+163.116%
2025-04-07	12.10	14.85	12.10	13.53	-2.662%	1,028	1,496	+144.642%
2025-04-04	14.16	15.00	13.70	13.90	-12.579%	126	515	+138.129%
2025-04-03	19.05	19.05	15.90	15.90	-25.701%	83	477	+108.176%
2025-04-02	21.40	21.40	21.40	21.40	-0.465%	2	398	+54.673%
2025-04-01	21.50	21.50	21.50	21.50	-2.228%	48	396	+53.953%
2025-03-31	21.99	21.99	21.99	21.99	+2.279%	2	348	+50.523%
2025-03-28	22.70	22.70	21.50	21.50	-7.686%	34	346	+53.953%
2025-03-27	23.29	23.29	23.29	23.29	-0.809%	15	331	+42.121%
2025-03-26	23.70	23.70	23.48	23.48	-2.167%	10	316	+40.971%
2025-03-25	24.00	24.00	24.00	24.00	+6.195%	2	307	+37.917%
2025-03-24	22.65	22.65	22.60	22.60	+0.489%	51	309	+46.460%
2025-03-21	22.39	22.49	22.39	22.49	-0.487%	6	258	+47.177%
2025-03-20	22.60	22.60	22.60	22.60	-3.830%	1	255	+46.460%
2025-03-19	23.45	23.90	23.45	23.50	+2.845%	14	254	+40.851%
2025-03-12	22.80	22.85	20.85	22.85	+2.466%	29	244	+44.858%
2025-03-11	23.63	24.06	22.30	22.30	-13.966%	14	248	+48.430%
2025-03-10	25.92	25.92	25.92	25.92	-7.594%	1	241	+27.701%
2025-03-06	29.75	29.75	27.60	28.05	-11.931%	14	240	+18.004%
2025-03-05	31.85	31.85	31.85	31.85	+5.289%	1	228	+3.925%
2025-03-04	31.04	31.04	30.25	30.25	-8.748%	13	227	+9.421%
2025-03-03	33.15	33.15	33.15	33.15	-2.643%	4	214	-0.151%
2025-02-28	33.76	34.05	33.76	34.05	+7.583%	4	214	-2.790%
2025-02-25	30.40	31.65	30.40	31.65	-0.784%	7	215	+4.581%
2025-02-24	30.50	31.90	30.40	31.90	-0.437%	4	210	+3.762%
2025-02-21	32.04	32.04	32.04	32.04	+2.038%	6	208	+3.308%
2025-02-20	31.40	31.40	31.40	31.40	-0.475%	1	208	+5.414%
2025-02-19	31.34	31.55	31.34	31.55	+3.273%	3	207	+4.913%
2025-02-18	30.55	30.55	30.55	30.55	-0.586%	1	204	+8.347%
2025-02-13	30.76	30.76	30.73	30.73	+1.319%	10	203	+7.712%
2025-02-11	29.75	30.33	29.75	30.33	-7.530%	5	203	+9.133%
2025-02-07	32.80	32.80	32.80	32.80	+6.494%	2	206	+0.915%
2025-02-06	30.80	30.80	30.80	30.80	-5.231%	1	207	+7.468%
2025-02-05	35.06	35.06	32.33	32.50	-5.109%	20	208	+1.846%
2025-02-04	34.25	34.25	34.25	34.25	-2.699%	1	212	-3.358%
2025-02-03	35.20	35.20	35.20	35.20	+2.924%	2	211	-5.966%
2025-01-28	33.20	34.20	33.20	34.20	+0.945%	14	213	-3.216%
2025-01-24	33.61	33.88	33.60	33.88	+4.665%	30	199	-2.302%
2025-01-23	30.90	32.37	30.90	32.37	+4.318%	11	195	+2.255%
2025-01-22	31.03	31.03	31.03	31.03	-0.193%	1	184	+6.671%
2025-01-21	29.96	31.10	29.96	31.09	+6.838%	246	184	+6.465%
2025-01-16	29.65	29.65	29.10	29.10	-5.519%	6	134	+13.746%
2025-01-15	31.05	31.05	30.80	30.80	-5.954%	5	135	+7.468%
2025-01-08	32.63	32.75	32.63	32.75	-3.676%	3	136	+1.069%
2025-01-06	35.12	35.12	33.99	34.00	+3.187%	41	137	-2.647%
2024-12-31	32.95	32.95	32.95	32.95	-3.031%	1	97	+0.455%
2024-12-27	33.98	33.98	33.98	33.98	-3.136%	38	97	-2.590%
2024-12-24	35.15	35.15	35.08	35.08	-0.057%	2	93	-5.644%
2024-12-20	35.10	35.10	35.10	35.10	-0.454%	10	93	-5.698%
2024-12-19	35.03	35.26	35.03	35.26	-5.973%	3	93	-6.126%
2024-12-18	37.50	37.50	37.50	37.50	+7.852%	1	92	-11.733%
2024-12-16	34.65	34.77	34.65	34.77	-3.040%	11	91	-4.803%
2024-12-11	35.86	35.86	35.86	35.86	+0.252%	1	86	-7.697%
2024-12-10	36.00	36.00	35.77	35.77	-5.868%	2	86	-7.464%
2024-12-03	38.00	38.00	38.00	38.00	+0.529%	1	86	-12.895%
2024-12-02	37.80	37.80	37.80	37.80	-2.073%	1	85	-12.434%
2024-11-29	38.60	38.60	38.60	38.60	+2.933%	6	85	-14.249%
2024-11-26	37.55	37.55	37.50	37.50	+1.078%	2	88	-11.733%
2024-11-25	37.05	37.10	37.05	37.10	-0.135%	20	88	-10.782%
2024-11-22	37.15	37.15	37.15	37.15	+0.405%	2	88	-10.902%
2024-11-21	37.00	37.00	37.00	37.00	+2.778%	16	89	-10.541%
2024-11-18	36.00	36.00	36.00	36.00	-0.717%	1	103	-8.056%
2024-11-15	35.43	36.26	35.10	36.26	+14.856%	84	103	-8.715%
2024-11-14	35.80	35.80	31.57	31.57	+17.361%	17	114	+4.846%
2024-11-13	25.72	26.90	25.72	26.90	+4.669%	46	122	+23.048%
2024-11-12	24.90	25.70	24.90	25.70	+3.006%	27	111	+28.794%
2024-11-11	25.10	25.10	24.95	24.95	+5.274%	2	85	+32.665%
2024-11-08	23.70	23.70	23.70	23.70	-2.066%	2	86	+39.662%
2024-11-07	24.50	24.50	24.20	24.20	+0.791%	31	87	+36.777%
2024-11-06	23.55	24.01	23.55	24.01	+6.569%	2	56	+37.859%
2024-11-05	22.53	22.53	22.53	22.53	+1.532%	1	56	+46.915%
2024-11-04	22.27	22.27	22.19	22.19	-0.270%	3	55	+49.166%
2024-10-28	22.25	22.25	22.25	22.25	-1.461%	1	54	+48.764%
2024-10-23	22.58	22.58	22.58	22.58	+0.133%	2	53	+46.590%
2024-10-21	22.55	22.55	22.55	22.55	-1.096%	2	51	+46.785%
2024-10-17	22.55	22.80	22.55	22.80	+9.353%	12	49	+45.175%
2024-10-16	20.65	20.85	20.60	20.85	+0.482%	7	60	+58.753%
2024-10-15	20.90	20.90	20.75	20.75	-2.674%	4	63	+59.518%
2024-10-14	21.25	21.33	21.25	21.32	+1.524%	12	63	+55.253%
2024-10-11	21.05	21.05	20.75	21.00	+2.689%	52	63	+57.619%
2024-10-10	20.45	20.45	20.45	20.45	-0.293%	3	71	+61.858%
2024-10-09	19.55	20.60	19.55	20.51	+0.786%	10	70	+61.385%
2024-10-08	20.36	20.36	20.35	20.35	+2.726%	10	71	+62.654%
2024-10-07	19.58	19.90	19.28	19.81	-5.667%	36	61	+67.087%
2024-10-04	21.30	21.30	21.00	21.00	+3.448%	6	42	+57.619%
2024-10-03	20.50	20.57	20.30	20.30	-1.695%	11	45	+63.054%
2024-10-02	20.75	20.75	20.65	20.65	-0.482%	6	34	+60.291%
2024-10-01	20.80	20.80	20.50	20.75	-5.078%	4	30	+59.518%
2024-09-27	21.60	22.14	21.60	21.86	+2.389%	14	27	+51.418%
2024-09-26	21.35	21.35	21.35	21.35	+7.828%	1	26	+55.035%
2024-09-24	19.80	19.80	19.80	19.80	+2.591%	11	25	+67.172%
2024-09-23	19.30	19.30	19.30	19.30	-3.258%	1	14	+71.503%
2024-09-20	19.95	19.96	19.93	19.95	-1.189%	10	14	+65.915%
2024-09-19	21.09	21.09	20.00	20.19	-0.786%	15	11	+63.943%
2024-09-18	20.35	20.35	20.35	20.35	+2.261%	1	6	+62.654%
2024-09-17	19.90	19.90	19.90	19.90	0.000%	5	5	+66.332%