Dark

DIS20270115C95
DIS Jan 15 2027 95.00 Call (DIS270115C00095000)
option OPRA

EOD

May 20, 2025

29.78-0.667%(-0.20)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	29.93	29.93	29.65	29.78	-0.667%	72	533	0.000%
2025-05-19	29.98	29.98	29.98	29.98	-1.187%	1	556	-0.667%
2025-05-16	30.34	30.34	30.34	30.34	+3.869%	2	557	-1.846%
2025-05-15	29.21	29.21	29.21	29.21	-3.438%	1	557	+1.951%
2025-05-14	28.30	30.25	28.30	30.25	+7.651%	88	557	-1.554%
2025-05-13	28.85	29.00	28.10	28.10	-0.355%	66	609	+5.979%
2025-05-12	27.05	28.20	26.75	28.20	+17.500%	21	619	+5.603%
2025-05-09	24.35	24.35	24.00	24.00	-2.121%	42	624	+24.083%
2025-05-08	23.60	24.56	23.60	24.52	+11.455%	7	631	+21.452%
2025-05-07	20.85	22.00	20.85	22.00	+37.500%	57	638	+35.364%
2025-05-05	16.00	16.00	16.00	16.00	+0.946%	2	685	+86.125%
2025-05-02	15.34	16.05	15.34	15.85	+9.993%	244	685	+87.886%
2025-04-30	14.42	14.42	14.37	14.41	-5.197%	4	616	+106.662%
2025-04-29	14.82	15.20	14.42	15.20	+5.923%	8	615	+95.921%
2025-04-28	14.30	14.40	14.30	14.35	-0.554%	7	613	+107.526%
2025-04-25	14.43	14.43	14.43	14.43	-0.551%	2	613	+106.376%
2025-04-24	14.45	14.65	14.45	14.51	+9.098%	5	614	+105.238%
2025-04-23	13.82	13.82	13.20	13.30	+9.465%	94	614	+123.910%
2025-04-22	12.25	12.30	12.10	12.15	+8.676%	5	672	+145.103%
2025-04-21	11.18	11.18	11.18	11.18	-4.851%	3	672	+166.369%
2025-04-17	11.40	12.10	11.40	11.75	+12.440%	16	662	+153.447%
2025-04-16	11.25	11.53	10.35	10.45	-12.185%	56	662	+184.976%
2025-04-15	11.82	11.90	11.75	11.90	-4.418%	24	658	+150.252%
2025-04-14	13.50	13.50	12.45	12.45	+5.957%	3	637	+139.197%
2025-04-11	12.50	12.50	11.75	11.75	-1.426%	22	637	+153.447%
2025-04-10	13.00	13.00	11.92	11.92	-22.092%	68	637	+149.832%
2025-04-09	15.30	15.30	15.30	15.30	+43.662%	1	600	+94.641%
2025-04-08	11.67	11.67	10.65	10.65	-11.983%	4	600	+179.624%
2025-04-07	10.65	12.10	10.65	12.10	+2.979%	309	600	+146.116%
2025-04-04	11.40	13.00	11.40	11.75	-18.403%	62	706	+153.447%
2025-04-03	15.25	15.25	14.20	14.40	-24.211%	118	698	+106.806%
2025-04-01	19.00	19.00	19.00	19.00	+2.703%	2	581	+56.737%
2025-03-31	18.50	18.50	18.50	18.50	-1.596%	4	579	+60.973%
2025-03-28	19.00	19.03	18.80	18.80	-7.843%	6	582	+58.404%
2025-03-27	20.40	20.40	20.40	20.40	-1.211%	2	579	+45.980%
2025-03-26	20.55	20.65	20.50	20.65	+0.683%	3	578	+44.213%
2025-03-19	20.90	20.95	20.51	20.51	+4.217%	7	576	+45.197%
2025-03-14	19.83	19.83	19.68	19.68	+7.836%	4	577	+51.321%
2025-03-13	18.25	18.25	18.25	18.25	-7.125%	100	476	+63.178%
2025-03-12	20.00	20.00	18.55	19.65	+3.367%	122	476	+51.552%
2025-03-11	20.60	20.60	19.01	19.01	-16.256%	203	366	+56.654%
2025-03-10	23.10	23.17	22.70	22.70	-1.304%	6	314	+31.189%
2025-03-07	23.25	23.25	23.00	23.00	-10.680%	20	312	+29.478%
2025-03-06	25.75	25.75	25.75	25.75	-5.505%	1	304	+15.650%
2025-03-05	27.25	27.25	27.25	27.25	+0.739%	1	304	+9.284%
2025-03-04	28.00	28.00	26.80	27.05	+2.462%	25	303	+10.092%
2025-02-21	28.60	28.60	26.40	26.40	-3.650%	10	278	+12.803%
2025-02-20	27.40	27.40	27.40	27.40	-0.364%	1	273	+8.686%
2025-02-19	27.50	27.50	27.50	27.50	+0.917%	1	272	+8.291%
2025-02-18	27.25	27.25	27.25	27.25	+2.830%	3	271	+9.284%
2025-02-11	26.50	26.50	26.50	26.50	-5.018%	5	271	+12.377%
2025-02-10	27.56	27.90	27.56	27.90	-5.102%	7	266	+6.738%
2025-02-05	30.00	30.00	29.40	29.40	-7.431%	2	267	+1.293%
2025-01-30	31.76	31.76	31.76	31.76	+5.691%	1	265	-6.234%
2025-01-28	30.10	30.10	30.05	30.05	-3.221%	2	265	-0.899%
2025-01-24	31.05	31.05	31.05	31.05	+11.892%	2	264	-4.090%
2025-01-22	27.75	27.75	27.75	27.75	-0.716%	1	263	+7.315%
2025-01-21	26.64	27.95	26.64	27.95	+4.682%	295	263	+6.547%
2025-01-17	26.80	26.80	26.70	26.70	-6.480%	4	151	+11.536%
2025-01-16	26.73	28.55	26.73	28.55	+3.630%	10	151	+4.308%
2025-01-15	27.60	27.60	27.55	27.55	-1.607%	3	145	+8.094%
2025-01-13	27.65	28.29	27.65	28.00	+1.266%	28	144	+6.357%
2025-01-10	27.65	27.65	27.65	27.65	-3.457%	16	159	+7.703%
2025-01-08	29.70	29.70	28.64	28.64	-8.732%	11	163	+3.980%
2025-01-07	31.38	31.38	31.38	31.38	-0.159%	1	163	-5.099%
2025-01-06	31.43	31.43	31.43	31.43	+6.003%	1	164	-5.250%
2024-12-30	29.65	29.65	29.65	29.65	-3.734%	1	165	+0.438%
2024-12-27	30.80	30.80	30.80	30.80	-0.452%	2	164	-3.312%
2024-12-23	30.94	30.94	30.94	30.94	-1.496%	2	163	-3.749%
2024-12-20	31.66	31.66	31.41	31.41	-3.354%	8	163	-5.189%
2024-12-17	32.50	32.50	32.50	32.50	+3.503%	11	163	-8.369%
2024-12-16	31.90	31.90	31.25	31.40	-1.875%	5	171	-5.159%
2024-12-13	32.00	32.00	32.00	32.00	+0.031%	2	171	-6.938%
2024-12-10	32.00	32.58	31.99	31.99	-1.720%	8	170	-6.908%
2024-12-09	34.00	34.00	32.40	32.55	-2.836%	13	176	-8.510%
2024-12-03	34.30	34.30	33.50	33.50	-4.694%	2	170	-11.104%
2024-11-29	35.15	35.15	35.15	35.15	-1.236%	6	170	-15.277%
2024-11-27	34.27	35.59	34.27	35.59	+4.370%	10	167	-16.325%
2024-11-26	33.95	34.10	33.95	34.10	+0.176%	18	167	-12.669%
2024-11-22	33.45	34.04	33.45	34.04	+7.044%	4	169	-12.515%
2024-11-20	31.00	31.80	30.30	31.80	+6.000%	14	169	-6.352%
2024-11-19	30.00	30.00	30.00	30.00	-6.250%	1	160	-0.733%
2024-11-15	28.50	32.05	28.50	32.00	+10.574%	16	160	-6.938%
2024-11-14	31.50	32.31	28.94	28.94	+20.583%	15	165	+2.903%
2024-11-13	23.00	24.00	23.00	24.00	+8.844%	32	171	+24.083%
2024-11-12	22.05	22.05	22.05	22.05	-1.782%	1	167	+35.057%
2024-11-11	22.24	22.45	22.13	22.45	+5.054%	14	166	+32.650%
2024-11-08	21.05	21.37	21.05	21.37	-0.373%	32	176	+39.354%
2024-11-07	21.45	21.75	20.92	21.45	-0.325%	36	179	+38.834%
2024-11-06	22.00	22.40	21.30	21.52	+6.272%	39	160	+38.383%
2024-11-05	20.25	20.25	20.25	20.25	+3.581%	1	139	+47.062%
2024-11-04	20.00	20.00	19.30	19.55	-0.912%	31	138	+52.327%
2024-11-01	19.73	19.73	19.73	19.73	-1.350%	2	129	+50.938%
2024-10-31	20.00	20.00	20.00	20.00	+1.215%	1	129	+48.900%
2024-10-30	19.76	19.76	19.76	19.76	-1.151%	5	128	+50.709%
2024-10-29	20.24	20.25	19.99	19.99	-1.235%	3	128	+48.974%
2024-10-28	19.20	20.24	19.20	20.24	+5.417%	49	126	+47.134%
2024-10-25	19.20	19.20	19.04	19.20	-2.785%	6	79	+55.104%
2024-10-24	19.73	19.75	19.22	19.75	-3.423%	23	76	+50.785%
2024-10-23	20.30	20.45	20.30	20.45	+0.938%	11	61	+45.623%
2024-10-22	20.50	20.50	20.26	20.26	+1.911%	2	65	+46.989%
2024-10-21	20.35	20.35	19.88	19.88	-4.054%	2	64	+49.799%
2024-10-18	20.30	20.72	20.30	20.72	+3.600%	8	63	+43.726%
2024-10-17	19.85	20.10	19.85	20.00	+4.877%	12	61	+48.900%
2024-10-16	18.25	19.07	18.10	19.07	+5.359%	5	57	+56.162%
2024-10-15	19.40	19.40	18.10	18.10	-4.131%	7	55	+64.530%
2024-10-14	18.88	18.88	18.88	18.88	+5.770%	2	54	+57.733%
2024-10-10	17.90	17.90	17.85	17.85	+0.563%	6	54	+66.835%
2024-10-09	17.25	17.75	17.25	17.75	-1.114%	2	56	+67.775%
2024-10-08	17.15	17.95	17.15	17.95	+4.058%	6	56	+65.905%
2024-10-07	18.31	18.31	17.05	17.25	-2.817%	15	57	+72.638%
2024-10-03	17.84	17.84	17.75	17.75	-0.281%	8	69	+67.775%
2024-10-01	18.70	18.70	17.80	17.80	-6.806%	13	69	+67.303%
2024-09-30	19.13	19.13	19.10	19.10	-1.799%	17	56	+55.916%
2024-09-27	19.25	19.54	19.25	19.45	+6.284%	18	55	+53.111%
2024-09-26	18.40	18.40	18.30	18.30	+3.507%	6	54	+62.732%
2024-09-25	17.45	17.68	17.45	17.68	+2.493%	6	55	+68.439%
2024-09-23	16.95	17.30	16.95	17.25	-5.479%	47	49	+72.638%
2024-09-20	17.65	18.25	17.65	18.25	-5.391%	86	48	+63.178%
2024-09-19	19.29	19.29	19.29	19.29	+7.167%	5	9	+54.381%
2024-09-18	17.98	18.00	17.98	18.00	+0.840%	8	9	+65.444%
2024-09-17	18.10	18.10	17.85	17.85	+4.692%	2	4	+66.835%
2024-09-16	17.10	17.10	17.05	17.05	0.000%	2	2	+74.663%