Dark

DWAC20260116P10
DWAC Jan 16 2026 10.00 Put (DWAC260116P00010000)
option OPRA

Inactive

Nov 29, 2024

1.67-4.571%(-0.08)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-29	1.75	1.75	1.67	1.67	-4.571%	338	7,225	0.000%
2024-11-27	1.77	1.78	1.67	1.75	-2.778%	1,074	6,257	-4.571%
2024-11-26	1.70	1.81	1.70	1.80	0.000%	811	6,257	-7.222%
2024-11-25	1.88	1.88	1.75	1.80	-7.692%	408	5,474	-7.222%
2024-11-22	2.00	2.00	1.80	1.95	+3.175%	564	5,102	-14.359%
2024-11-21	2.00	2.00	1.86	1.89	-5.500%	983	3,870	-11.640%
2024-11-20	1.90	2.00	1.90	2.00	0.000%	465	3,870	-16.500%
2024-11-19	2.00	2.10	1.95	2.00	-2.439%	473	3,466	-16.500%
2024-11-18	2.15	2.32	2.00	2.05	-3.756%	55	3,029	-18.537%
2024-11-15	2.23	2.23	2.13	2.13	-4.911%	32	3,029	-21.596%
2024-11-14	2.15	2.24	2.15	2.24	+4.186%	1,012	3,029	-25.446%
2024-11-13	2.25	2.25	2.15	2.15	-2.273%	883	1,733	-22.326%
2024-11-12	2.30	2.30	2.20	2.20	+3.774%	122	1,733	-24.091%
2024-11-11	2.29	2.29	2.03	2.12	-7.018%	16	1,734	-21.226%
2024-11-08	2.11	2.30	2.00	2.28	-5.000%	118	1,747	-26.754%
2024-11-07	2.27	2.40	2.25	2.40	+19.403%	10	1,804	-30.417%
2024-11-06	2.05	3.00	2.01	2.01	-42.571%	334	1,834	-16.915%
2024-11-05	3.15	3.90	3.05	3.50	+6.061%	524	1,834	-52.286%
2024-11-04	3.37	3.50	3.26	3.30	-9.589%	170	1,857	-49.394%
2024-11-01	3.20	3.65	3.20	3.65	+8.955%	18	1,761	-54.247%
2024-10-31	3.05	3.60	3.05	3.35	+1.515%	17	1,758	-50.149%
2024-10-30	3.30	3.75	3.15	3.30	+4.762%	39	1,757	-49.394%
2024-10-29	3.14	3.50	3.14	3.15	-2.174%	46	1,752	-46.984%
2024-10-28	3.25	3.39	3.15	3.22	+0.625%	85	1,727	-48.137%
2024-10-25	3.30	3.50	3.15	3.20	-4.478%	26	1,684	-47.813%
2024-10-24	3.45	3.45	3.35	3.35	+3.077%	11	1,681	-50.149%
2024-10-23	3.34	3.50	3.25	3.25	-4.412%	285	1,681	-48.615%
2024-10-22	3.40	3.53	3.26	3.40	-5.556%	540	1,779	-50.882%
2024-10-21	3.94	3.94	3.40	3.60	+3.152%	125	1,624	-53.611%
2024-10-18	3.65	3.65	3.49	3.49	-0.286%	14	1,643	-52.149%
2024-10-17	3.35	3.50	3.35	3.50	+3.858%	41	1,611	-52.286%
2024-10-16	3.51	3.60	3.37	3.37	-7.671%	105	1,611	-50.445%
2024-10-15	3.25	4.05	3.25	3.65	+7.353%	18	1,544	-54.247%
2024-10-14	3.60	3.60	3.34	3.40	-6.849%	16	1,535	-50.882%
2024-10-11	3.75	4.09	3.65	3.65	-1.351%	24	1,525	-54.247%
2024-10-10	3.76	3.76	3.65	3.70	-9.756%	43	1,520	-54.865%
2024-10-09	3.97	4.10	3.80	4.10	+3.797%	15	1,527	-59.268%
2024-10-08	4.15	4.15	3.90	3.95	-3.659%	116	1,527	-57.722%
2024-10-07	4.10	4.20	4.05	4.10	-3.529%	32	1,485	-59.268%
2024-10-04	4.69	4.70	4.25	4.25	-8.207%	92	1,461	-60.706%
2024-10-03	4.75	4.75	4.63	4.63	-1.699%	2	1,444	-63.931%
2024-10-02	4.55	4.71	4.50	4.71	+3.289%	5	1,444	-64.544%
2024-10-01	4.90	4.90	4.56	4.56	-4.000%	3	1,442	-63.377%
2024-09-30	4.75	4.80	4.15	4.75	-6.863%	88	1,439	-64.842%
2024-09-27	5.05	5.10	4.72	5.10	-0.971%	152	1,504	-67.255%
2024-09-26	5.01	5.15	4.90	5.15	+1.980%	20	1,450	-67.573%
2024-09-25	5.00	5.20	4.90	5.05	-6.481%	32	1,450	-66.931%
2024-09-24	5.10	5.40	5.10	5.40	+4.854%	98	1,433	-69.074%
2024-09-23	4.80	5.25	4.80	5.15	+7.292%	122	1,391	-67.573%
2024-09-20	5.00	5.18	4.70	4.80	+1.053%	78	1,375	-65.208%
2024-09-19	4.65	5.05	4.60	4.75	+5.556%	47	1,360	-64.842%
2024-09-18	4.77	4.77	4.50	4.50	-6.250%	4	1,376	-62.889%
2024-09-17	4.55	4.80	4.55	4.80	+5.960%	16	1,372	-65.208%
2024-09-16	4.60	4.76	4.50	4.53	-3.617%	31	1,372	-63.135%
2024-09-13	4.40	4.70	3.85	4.70	-1.053%	98	1,364	-64.468%
2024-09-12	4.53	4.75	4.41	4.75	+3.261%	7	1,364	-64.842%
2024-09-11	4.60	4.60	4.40	4.60	+10.843%	18	1,363	-63.696%
2024-09-10	4.20	4.20	4.15	4.15	-3.488%	6	1,374	-59.759%
2024-09-09	4.45	4.45	4.25	4.30	-2.273%	4	1,368	-61.163%
2024-09-06	4.50	4.50	4.25	4.40	0.000%	200	1,279	-62.045%
2024-09-05	4.50	4.60	4.40	4.40	+0.457%	41	1,279	-62.045%
2024-09-04	4.25	4.45	4.24	4.38	+4.286%	74	1,279	-61.872%
2024-09-03	3.95	4.20	3.95	4.20	+5.000%	44	1,280	-60.238%
2024-08-30	3.91	4.00	3.80	4.00	+9.589%	52	1,255	-58.250%
2024-08-29	3.90	3.90	3.65	3.65	-8.060%	2	1,255	-54.247%
2024-08-28	4.00	4.00	3.90	3.97	+3.655%	22	1,255	-57.935%
2024-08-27	3.90	3.90	3.83	3.83	+0.789%	4	1,255	-56.397%
2024-08-23	3.80	3.80	3.80	3.80	+2.703%	6	1,250	-56.053%
2024-08-22	3.70	3.70	3.70	3.70	0.000%	1	1,250	-54.865%
2024-08-21	3.70	3.70	3.60	3.70	+2.210%	7	1,249	-54.865%
2024-08-19	3.60	3.70	3.60	3.62	+3.429%	32	1,242	-53.867%
2024-08-16	3.55	3.55	3.50	3.50	+6.061%	4	1,224	-52.286%
2024-08-15	3.31	3.75	3.30	3.30	-6.516%	11	1,225	-49.394%
2024-08-13	3.40	3.60	3.35	3.53	+6.970%	48	1,230	-52.691%
2024-08-12	3.40	3.50	3.30	3.30	-1.493%	60	1,275	-49.394%
2024-08-08	3.40	3.40	3.27	3.35	+1.515%	13	1,269	-50.149%
2024-08-07	3.30	3.30	3.30	3.30	-2.941%	3	1,267	-49.394%
2024-08-06	3.30	3.40	3.30	3.40	-3.409%	10	1,267	-50.882%
2024-08-05	3.40	3.55	3.40	3.52	+17.333%	13	1,267	-52.557%
2024-08-02	3.35	3.35	3.00	3.00	-6.250%	68	1,267	-44.333%
2024-08-01	3.20	3.20	3.20	3.20	+1.587%	1	1,268	-47.813%
2024-07-31	3.13	3.16	3.13	3.15	+1.613%	3	1,269	-46.984%
2024-07-29	3.15	3.15	3.10	3.10	-7.186%	3	1,268	-46.129%
2024-07-26	3.34	3.34	3.34	3.34	+3.086%	1	1,270	-50.000%
2024-07-25	3.35	3.45	3.24	3.24	+4.516%	5	1,270	-48.457%
2024-07-24	3.05	3.25	3.05	3.10	-3.125%	57	1,267	-46.129%
2024-07-23	3.03	3.20	3.03	3.20	+2.894%	18	1,267	-47.813%
2024-07-22	3.11	3.11	3.11	3.11	+0.323%	1	1,264	-46.302%
2024-07-19	3.10	3.10	3.10	3.10	+3.333%	16	1,263	-46.129%
2024-07-18	2.90	3.00	2.90	3.00	+2.740%	4	1,263	-44.333%
2024-07-17	3.00	3.25	2.92	2.92	-2.667%	40	1,260	-42.808%
2024-07-16	4.05	4.05	2.90	3.00	-6.250%	121	1,185	-44.333%
2024-07-15	3.30	3.35	3.00	3.20	-7.246%	122	1,185	-47.813%
2024-07-12	3.30	3.45	3.30	3.45	+3.604%	6	1,129	-51.594%
2024-07-11	3.48	3.48	3.20	3.33	-6.983%	41	1,129	-49.850%
2024-07-10	3.58	3.58	3.58	3.58	-5.789%	1	1,116	-53.352%
2024-07-09	3.70	3.80	3.50	3.80	+5.263%	8	1,116	-56.053%
2024-07-08	3.55	3.61	3.50	3.61	-1.096%	20	1,116	-53.740%
2024-07-05	3.82	3.82	3.65	3.65	+1.389%	24	1,103	-54.247%
2024-07-03	3.60	3.65	3.60	3.60	-5.263%	11	1,095	-53.611%
2024-07-02	3.80	3.80	3.80	3.80	+2.703%	1	1,095	-56.053%
2024-07-01	4.06	4.34	3.70	3.70	-1.333%	5	1,094	-54.865%
2024-06-28	3.80	4.30	3.75	3.75	0.000%	86	1,096	-55.467%
2024-06-27	3.75	3.75	3.75	3.75	+2.740%	1	1,058	-55.467%
2024-06-26	3.88	3.88	3.65	3.65	-3.947%	31	1,057	-54.247%
2024-06-25	3.80	3.95	3.80	3.80	-2.062%	3	1,057	-56.053%
2024-06-24	3.64	3.88	3.64	3.88	-3.000%	9	1,058	-56.959%
2024-06-21	4.00	4.00	4.00	4.00	+0.503%	12	1,059	-58.250%
2024-06-20	4.00	4.10	3.98	3.98	-0.500%	26	1,059	-58.040%
2024-06-18	3.80	4.00	3.80	4.00	+11.732%	6	1,052	-58.250%
2024-06-17	4.30	4.30	3.58	3.58	-5.789%	16	1,052	-53.352%
2024-06-14	3.90	3.90	3.70	3.80	-9.524%	14	1,052	-56.053%
2024-06-13	3.80	4.20	3.80	4.20	+16.667%	3	1,045	-60.238%
2024-06-12	4.01	4.01	3.60	3.60	-8.861%	52	1,043	-53.611%
2024-06-11	4.00	4.00	3.88	3.95	-3.893%	12	1,005	-57.722%
2024-06-10	4.20	4.20	4.11	4.11	-5.300%	20	998	-59.367%
2024-06-07	4.34	4.34	4.34	4.34	+2.118%	2	990	-61.521%
2024-06-06	4.30	4.30	4.25	4.25	-3.189%	5	990	-60.706%
2024-06-05	4.40	4.50	4.28	4.39	-2.444%	7	995	-61.959%
2024-06-04	4.50	4.50	4.30	4.50	+5.882%	5	991	-62.889%
2024-06-03	4.20	4.25	4.15	4.25	-5.556%	13	989	-60.706%
2024-05-31	4.50	4.50	4.25	4.50	+9.756%	8	989	-62.889%
2024-05-30	4.30	4.30	4.10	4.10	0.000%	7	988	-59.268%
2024-05-29	4.20	4.20	4.10	4.10	-4.651%	3	990	-59.268%
2024-05-28	4.25	4.30	4.25	4.30	+2.381%	4	987	-61.163%
2024-05-24	4.20	4.28	4.20	4.20	-8.696%	24	974	-60.238%
2024-05-23	4.30	4.60	4.10	4.60	+6.977%	3	976	-63.696%
2024-05-22	4.20	4.40	4.20	4.30	0.000%	12	976	-61.163%
2024-05-21	4.45	4.50	4.20	4.30	-4.444%	59	965	-61.163%
2024-05-20	4.60	4.60	4.50	4.50	-8.163%	3	955	-62.889%
2024-05-17	4.30	4.90	4.30	4.90	+16.667%	10	955	-65.918%
2024-05-16	4.75	4.75	4.20	4.20	-6.667%	2	951	-60.238%
2024-05-15	4.50	5.00	4.50	4.50	+2.506%	62	920	-62.889%
2024-05-14	4.50	4.70	4.25	4.39	-8.542%	124	920	-61.959%
2024-05-13	4.80	4.80	4.80	4.80	-2.041%	14	1,015	-65.208%
2024-05-10	5.20	5.20	4.80	4.90	-2.000%	192	1,001	-65.918%
2024-05-09	5.16	5.16	5.00	5.00	-1.961%	9	952	-66.600%
2024-05-08	5.10	5.10	5.10	5.10	-1.923%	2	946	-67.255%
2024-05-07	5.30	5.30	5.10	5.20	-3.704%	22	946	-67.885%
2024-05-06	5.35	5.40	5.30	5.40	0.000%	11	945	-69.074%
2024-05-03	5.45	5.45	5.40	5.40	+0.935%	52	949	-69.074%
2024-05-02	5.35	5.35	5.25	5.35	-0.926%	16	951	-68.785%
2024-05-01	5.35	5.50	5.35	5.40	0.000%	23	951	-69.074%
2024-04-30	5.05	5.50	5.05	5.40	0.000%	15	943	-69.074%
2024-04-29	5.20	5.75	4.95	5.40	+3.846%	43	943	-69.074%
2024-04-26	5.15	5.48	5.00	5.20	+0.971%	636	914	-67.885%
2024-04-25	5.40	5.40	5.15	5.15	-0.962%	20	884	-67.573%
2024-04-24	5.47	5.47	5.20	5.20	-2.804%	74	884	-67.885%
2024-04-23	5.25	6.00	5.25	5.35	+2.885%	208	816	-68.785%
2024-04-22	5.45	5.45	5.20	5.20	0.000%	7	631	-67.885%
2024-04-19	5.25	5.50	5.15	5.20	-3.704%	22	631	-67.885%
2024-04-18	5.27	5.40	5.25	5.40	+2.857%	25	655	-69.074%
2024-04-17	5.45	5.45	5.19	5.25	-3.670%	61	655	-68.190%
2024-04-16	5.00	5.50	5.00	5.45	+3.810%	59	609	-69.358%
2024-04-15	5.15	5.30	5.00	5.25	+1.942%	243	595	-68.190%
2024-04-12	5.15	5.18	5.00	5.15	+1.980%	52	469	-67.573%
2024-04-11	5.20	5.35	5.00	5.05	-2.885%	10	454	-66.931%
2024-04-10	5.60	5.60	5.10	5.20	+2.767%	13	454	-67.885%
2024-04-09	5.25	5.25	5.05	5.06	-2.692%	27	454	-66.996%
2024-04-08	5.20	5.22	5.00	5.20	+1.961%	82	459	-67.885%
2024-04-05	5.50	5.50	4.90	5.10	+3.030%	152	459	-67.255%
2024-04-04	5.09	5.09	4.90	4.95	-1.000%	30	398	-66.263%
2024-04-03	5.00	5.10	4.80	5.00	0.000%	46	398	-66.600%
2024-04-02	5.05	5.15	4.91	5.00	+1.010%	45	398	-66.600%
2024-04-01	4.80	5.20	4.80	4.95	+3.125%	114	363	-66.263%
2024-03-28	5.00	5.20	4.70	4.80	+2.128%	112	213	-65.208%
2024-03-27	5.15	5.50	4.10	4.70	-12.963%	536	213	-64.468%
2024-03-26	5.00	6.00	4.60	5.40	+8.000%	338	213	-69.074%
2024-03-25	4.30	5.20	4.30	5.00	+17.647%	42	213	-66.600%
2024-03-22	3.95	4.25	3.64	4.25	+8.974%	104	190	-60.706%
2024-03-21	4.00	4.00	3.90	3.90	+27.869%	2	170	-57.179%
2024-03-20	3.05	3.05	3.05	3.05	-30.682%	1	170	-45.246%
2024-03-19	4.40	4.40	4.40	4.40	+51.724%	3	170	-62.045%
2024-03-08	2.90	2.90	2.90	2.90	+20.833%	12	170	-42.414%
2024-03-05	2.40	2.40	2.40	2.40	-7.692%	2	164	-30.417%
2024-02-29	2.60	2.60	2.60	2.60	-30.667%	5	164	-35.769%
2024-02-27	3.75	3.75	3.75	3.75	+11.940%	4	164	-55.467%
2024-02-20	3.45	3.45	3.35	3.35	+21.377%	2	164	-50.149%
2024-02-16	3.00	3.00	2.76	2.76	-10.968%	10	159	-39.493%
2024-02-02	3.10	3.10	3.10	3.10	+3.333%	4	159	-46.129%
2024-02-01	3.20	3.20	3.00	3.00	-3.226%	10	160	-44.333%
2024-01-31	3.10	3.10	3.10	3.10	+7.639%	20	151	-46.129%
2024-01-30	2.88	2.88	2.88	2.88	-12.727%	1	155	-42.014%
2024-01-29	3.30	3.30	3.30	3.30	+3.125%	1	156	-49.394%
2024-01-25	3.35	3.70	3.00	3.20	0.000%	46	157	-47.813%
2024-01-24	3.85	4.00	3.00	3.20	-5.882%	13	127	-47.813%
2024-01-23	3.40	3.40	3.40	3.40	+3.030%	5	121	-50.882%
2024-01-22	3.00	3.55	3.00	3.30	-1.493%	128	116	-49.394%
2024-01-18	3.35	3.47	3.31	3.35	+3.715%	7	37	-50.149%
2024-01-17	3.30	3.39	3.23	3.23	+14.539%	17	30	-48.297%
2024-01-16	3.63	3.63	2.82	2.82	-19.429%	6	13	-40.780%
2023-12-29	3.50	3.50	3.50	3.50	-18.415%	5	2	-52.286%
2023-11-13	4.29	4.29	4.29	4.29	0.000%	2	2	-61.072%

.dark-mode .nRVgqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRVgqD{ color: #333333; background-color: white; border: 2px solid #333333; }DWAC20260116P10DWAC Jan 16 2026 10.00 Put (DWAC260116P00010000)option OPRA

DWAC20260116P10
DWAC Jan 16 2026 10.00 Put (DWAC260116P00010000)
option OPRA