Dark

DISH20251219P5
DISH Dec 19 2025 5.00 Put (DISH251219P00005000)
option OPRA

Inactive

Dec 29, 2023

1.97-0.505%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-12-29	1.97	1.97	1.97	1.97	-0.505%	2	125,102	0.000%
2023-12-28	1.86	2.07	1.86	1.98	-12.775%	101	125,102	-0.505%
2023-12-22	2.25	2.27	2.25	2.27	-3.404%	2	125,103	-13.216%
2023-12-15	2.35	2.35	2.35	2.35	-4.858%	10	125,103	-16.170%
2023-12-08	2.47	2.47	2.47	2.47	+0.407%	1	125,103	-20.243%
2023-12-07	2.46	2.46	2.46	2.46	-4.280%	1	125,103	-19.919%
2023-12-04	2.57	2.57	2.57	2.57	-0.388%	1	125,103	-23.346%
2023-12-01	2.55	2.58	2.55	2.58	-5.147%	2	125,103	-23.643%
2023-11-28	2.72	2.72	2.72	2.72	-0.366%	1	125,103	-27.574%
2023-11-27	2.70	2.76	2.70	2.73	+5.000%	5	125,103	-27.839%
2023-11-10	2.60	2.60	2.60	2.60	+4.000%	25	125,103	-24.231%
2023-11-07	2.50	2.50	2.50	2.50	-1.961%	1	125,104	-21.200%
2023-11-06	2.17	2.63	2.17	2.55	+32.124%	210	125,104	-22.745%
2023-11-02	1.96	1.96	1.90	1.93	-0.515%	6	125,104	+2.073%
2023-11-01	1.94	1.94	1.94	1.94	-3.000%	1	125,103	+1.546%
2023-10-31	2.00	2.00	2.00	2.00	+0.503%	10	125,102	-1.500%
2023-10-30	2.00	2.00	1.99	1.99	-1.485%	108	125,102	-1.005%
2023-10-27	2.00	2.02	1.98	2.02	+2.020%	686	125,050	-2.475%
2023-10-26	2.00	2.00	1.98	1.98	+3.125%	151	125,623	-0.505%
2023-10-25	1.92	1.92	1.92	1.92	+1.053%	1	125,623	+2.604%
2023-10-23	1.97	1.97	1.90	1.90	-2.564%	2	125,623	+3.684%
2023-10-16	1.99	1.99	1.95	1.95	0.000%	2	125,623	+1.026%
2023-10-11	1.95	1.95	1.95	1.95	-1.515%	1	125,623	+1.026%
2023-10-10	1.95	1.98	1.89	1.98	+2.062%	103	125,623	-0.505%
2023-10-09	1.94	1.94	1.94	1.94	-2.020%	15	125,523	+1.546%
2023-10-06	1.96	2.00	1.96	1.98	0.000%	415	125,523	-0.505%
2023-10-05	2.00	2.00	1.98	1.98	-1.000%	960	125,898	-0.505%
2023-10-04	1.99	2.01	1.93	2.00	+8.696%	3,741	126,857	-1.500%
2023-09-29	1.84	1.84	1.84	1.84	-0.541%	4	129,898	+7.065%
2023-09-28	1.83	1.89	1.83	1.85	0.000%	10	129,898	+6.486%
2023-09-27	1.93	1.93	1.85	1.85	+5.714%	809	129,898	+6.486%
2023-09-25	1.80	1.80	1.75	1.75	-2.778%	57	129,150	+12.571%
2023-09-21	1.76	1.80	1.76	1.80	+5.263%	20	129,095	+9.444%
2023-09-19	1.71	1.71	1.71	1.71	-3.933%	10	129,105	+15.205%
2023-09-15	1.77	1.78	1.77	1.78	-0.559%	100	129,096	+10.674%
2023-09-14	1.79	1.79	1.79	1.79	-2.717%	1	129,096	+10.056%
2023-09-11	1.84	1.84	1.84	1.84	-5.641%	9	129,097	+7.065%
2023-09-08	1.85	1.95	1.85	1.95	+3.723%	101	129,088	+1.026%
2023-09-05	1.90	1.90	1.88	1.88	-3.590%	10	129,088	+4.787%
2023-08-31	1.90	1.95	1.90	1.95	0.000%	132	129,088	+1.026%
2023-08-30	1.89	1.95	1.89	1.95	+2.632%	107	128,966	+1.026%
2023-08-29	1.90	1.90	1.90	1.90	-2.564%	1	128,874	+3.684%
2023-08-28	2.00	2.11	1.90	1.95	+0.515%	17	128,874	+1.026%
2023-08-25	1.95	1.95	1.94	1.94	+3.743%	2	128,872	+1.546%
2023-08-22	1.87	1.87	1.87	1.87	-5.556%	2	128,872	+5.348%
2023-08-21	1.98	1.98	1.98	1.98	+10.000%	5	128,872	-0.505%
2023-08-17	1.85	1.85	1.80	1.80	-4.255%	24	100,847	+9.444%
2023-08-16	1.82	1.88	1.82	1.88	+5.618%	28,002	100,847	+4.787%
2023-08-15	1.70	1.83	1.65	1.78	+9.202%	43,013	100,847	+10.674%
2023-08-14	1.63	1.63	1.63	1.63	-5.780%	280	61,397	+20.859%
2023-08-10	1.70	1.77	1.65	1.73	+0.581%	7,911	61,117	+13.873%
2023-08-09	1.95	1.95	1.70	1.72	-7.527%	171	59,792	+14.535%
2023-08-08	1.97	1.97	1.86	1.86	-7.000%	34	59,741	+5.914%
2023-08-04	2.00	2.00	2.00	2.00	-4.306%	59	59,746	-1.500%
2023-08-02	2.09	2.09	2.09	2.09	+2.956%	10	59,687	-5.742%
2023-08-01	1.77	2.03	1.77	2.03	+1.500%	6	59,687	-2.956%
2023-07-31	2.00	2.00	2.00	2.00	-3.846%	10	59,686	-1.500%
2023-07-28	2.08	2.08	2.07	2.08	0.000%	750	59,686	-5.288%
2023-07-26	2.07	2.08	2.00	2.08	+4.000%	1,022	58,936	-5.288%
2023-07-25	2.07	2.07	2.00	2.00	-8.257%	62	59,646	-1.500%
2023-07-21	2.12	2.18	2.12	2.18	-2.242%	130	59,624	-9.633%
2023-07-19	2.23	2.23	2.23	2.23	+0.450%	7	59,524	-11.659%
2023-07-18	2.21	2.22	2.21	2.22	+10.448%	13	59,524	-11.261%
2023-07-17	2.28	2.28	2.01	2.01	-8.636%	27	59,523	-1.990%
2023-07-14	2.20	2.20	2.20	2.20	+4.265%	200	59,528	-10.455%
2023-07-13	2.11	2.11	2.11	2.11	-6.222%	10	59,418	-6.635%
2023-07-12	2.15	2.25	2.15	2.25	-2.174%	100	59,418	-12.444%
2023-07-10	2.00	2.30	2.00	2.30	+4.545%	25	59,436	-14.348%
2023-07-07	2.33	2.33	2.20	2.20	0.000%	11	59,436	-10.455%
2023-07-06	2.20	2.20	2.20	2.20	-5.172%	100	59,427	-10.455%
2023-07-05	2.30	2.32	2.20	2.32	+16.000%	183	59,527	-15.086%
2023-07-03	2.00	2.00	2.00	2.00	-11.111%	500	59,875	-1.500%
2023-06-30	2.27	2.36	2.22	2.25	-3.017%	404	59,875	-12.444%
2023-06-29	2.46	2.46	2.32	2.32	-2.110%	101	60,177	-15.086%
2023-06-28	2.46	2.46	2.36	2.37	-7.059%	1,043	60,276	-16.878%
2023-06-27	2.55	2.55	2.55	2.55	+3.659%	110	61,209	-22.745%
2023-06-26	2.60	2.60	2.46	2.46	-3.529%	529	61,099	-19.919%
2023-06-21	2.55	2.55	2.55	2.55	-1.923%	40	60,599	-22.745%
2023-06-16	2.64	2.64	2.60	2.60	-1.887%	30	60,529	-24.231%
2023-06-15	2.65	2.65	2.65	2.65	0.000%	16	60,529	-25.660%
2023-06-14	2.56	2.65	2.56	2.65	+3.922%	52	60,513	-25.660%
2023-06-12	2.60	2.60	2.55	2.55	0.000%	78	60,461	-22.745%
2023-06-06	2.55	2.55	2.55	2.55	0.000%	447	60,461	-22.745%
2023-06-05	2.55	2.60	2.55	2.55	+2.000%	562	60,014	-22.745%
2023-06-02	2.50	2.50	2.50	2.50	-7.407%	10	59,984	-21.200%
2023-06-01	2.70	2.70	2.70	2.70	-2.878%	504	59,984	-27.037%
2023-05-31	2.70	2.78	2.70	2.78	+4.906%	126	60,230	-29.137%
2023-05-30	2.68	2.69	2.65	2.65	+1.923%	6	60,104	-25.660%
2023-05-25	2.60	2.60	2.60	2.60	-3.346%	30	60,102	-24.231%
2023-05-24	2.70	2.72	2.66	2.69	-2.182%	693	60,072	-26.766%
2023-05-23	2.72	2.75	2.72	2.75	+3.383%	201	59,414	-28.364%
2023-05-22	2.70	2.70	2.66	2.66	-1.481%	1,718	59,414	-25.940%
2023-05-19	2.70	2.70	2.70	2.70	0.000%	1	58,534	-27.037%
2023-05-18	2.70	2.70	2.65	2.70	0.000%	171	58,533	-27.037%
2023-05-17	2.75	2.75	2.60	2.70	-1.818%	1,525	58,362	-27.037%
2023-05-15	2.70	2.75	2.70	2.75	-1.786%	261	58,751	-28.364%
2023-05-12	2.80	2.80	2.80	2.80	+3.704%	10	58,492	-29.643%
2023-05-11	2.70	2.70	2.70	2.70	-4.594%	810	58,492	-27.037%
2023-05-10	2.83	2.83	2.83	2.83	+1.071%	112	59,152	-30.389%
2023-05-09	2.85	2.85	2.80	2.80	+0.719%	11	59,152	-29.643%
2023-05-08	2.78	2.78	2.78	2.78	+1.091%	1	59,152	-29.137%
2023-05-05	2.70	2.78	2.70	2.75	-1.786%	19,557	59,152	-28.364%
2023-05-04	2.65	2.83	2.65	2.80	+3.704%	5	75,093	-29.643%
2023-05-03	2.65	2.73	2.65	2.70	-1.818%	48	75,089	-27.037%
2023-05-02	2.65	2.77	2.64	2.75	+1.103%	1,709	75,055	-28.364%
2023-05-01	2.72	2.72	2.70	2.72	+0.741%	12	76,228	-27.574%
2023-04-28	2.70	2.70	2.70	2.70	0.000%	51	76,228	-27.037%
2023-04-27	2.64	2.71	2.64	2.70	+1.887%	2,184	76,177	-27.037%
2023-04-26	2.63	2.65	2.63	2.65	+1.923%	91	74,100	-25.660%
2023-04-25	2.65	2.71	2.60	2.60	+4.000%	2,602	74,010	-24.231%
2023-04-21	2.50	2.50	2.50	2.50	-5.660%	1	71,500	-21.200%
2023-04-20	2.65	2.65	2.65	2.65	+5.578%	1,000	71,500	-25.660%
2023-04-19	2.49	2.51	2.49	2.51	+0.400%	301	70,500	-21.514%
2023-04-17	2.50	2.50	2.50	2.50	+0.806%	110	70,200	-21.200%
2023-04-14	2.60	2.60	2.48	2.48	-3.876%	10	70,091	-20.565%
2023-04-12	2.56	2.58	2.56	2.58	+2.381%	2	70,091	-23.643%
2023-04-11	2.50	2.52	2.50	2.52	-0.395%	3	70,091	-21.825%
2023-04-10	2.45	2.53	2.45	2.53	+3.689%	39	70,091	-22.134%
2023-04-06	2.44	2.44	2.44	2.44	-0.408%	1	70,091	-19.262%
2023-04-05	2.40	2.45	2.40	2.45	+2.083%	97	70,091	-19.592%
2023-04-04	2.40	2.40	2.40	2.40	+3.448%	11	70,091	-17.917%
2023-03-31	2.31	2.33	2.31	2.32	-1.277%	123	70,091	-15.086%
2023-03-30	2.35	2.35	2.30	2.35	0.000%	1,766	69,970	-16.170%
2023-03-29	2.30	2.35	2.30	2.35	0.000%	379	68,206	-16.170%
2023-03-28	2.24	2.40	2.24	2.35	+4.911%	5,822	65,183	-16.170%
2023-03-27	2.20	2.25	2.16	2.24	-2.183%	5,680	62,274	-12.054%
2023-03-24	2.29	2.29	2.29	2.29	+2.691%	8	56,653	-13.974%
2023-03-23	2.25	2.25	2.23	2.23	+8.780%	10	56,653	-11.659%
2023-03-22	2.02	2.05	2.02	2.05	-2.381%	7	56,653	-3.902%
2023-03-21	1.95	2.11	1.95	2.10	+1.449%	3,702	56,653	-6.190%
2023-03-20	1.95	2.08	1.92	2.07	+41.781%	7,317	51,222	-4.831%
2023-03-17	1.46	1.46	1.46	1.46	-16.571%	5	45,919	+34.932%
2023-03-16	1.75	1.75	1.75	1.75	+5.422%	5,000	44,450	+12.571%
2023-03-14	1.56	1.66	1.56	1.66	+3.750%	399	40,919	+18.675%
2023-03-13	1.52	1.68	1.52	1.60	+10.345%	57	40,537	+23.125%
2023-03-09	1.45	1.45	1.44	1.45	-0.685%	3	40,537	+35.862%
2023-03-08	1.45	1.46	1.45	1.46	-2.667%	4	40,537	+34.932%
2023-03-07	1.45	1.52	1.45	1.50	0.000%	5,785	40,533	+31.333%
2023-03-06	1.45	1.50	1.45	1.50	+0.671%	70	34,751	+31.333%
2023-03-03	1.46	1.51	1.40	1.49	-0.667%	29	34,738	+32.215%
2023-03-02	1.47	1.53	1.47	1.50	+3.448%	18	34,736	+31.333%
2023-03-01	1.35	1.45	1.35	1.45	+5.839%	309	34,736	+35.862%
2023-02-28	1.34	1.43	1.33	1.37	+10.484%	6,818	34,534	+43.796%
2023-02-27	1.22	1.24	0.93	1.24	-5.344%	2,022	27,804	+58.871%
2023-02-22	1.30	1.33	1.30	1.31	+2.344%	12	26,036	+50.382%
2023-02-21	1.28	1.28	1.28	1.28	+2.400%	8	26,024	+53.906%
2023-02-17	1.26	1.27	1.25	1.25	0.000%	10	26,006	+57.600%
2023-02-16	1.25	1.25	1.25	1.25	+19.048%	7	26,006	+57.600%
2023-01-26	1.05	1.05	1.05	1.05	0.000%	26,000	26,000	+87.619%