Dark

DWAC20260116P5
DWAC Jan 16 2026 5.00 Put (DWAC260116P00005000)
option OPRA

Inactive

Nov 29, 2024

0.52000.000%(0.0000)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-11-29	0.50	0.52	0.43	0.52	0.000%	116	4,452	0.000%
2024-11-27	0.55	0.59	0.50	0.52	+1.961%	59	4,532	0.000%
2024-11-26	0.50	0.57	0.50	0.51	-1.923%	45	4,532	+1.961%
2024-11-25	0.21	0.55	0.21	0.52	-5.455%	51	4,532	0.000%
2024-11-22	0.58	0.58	0.55	0.55	-5.172%	8	4,544	-5.455%
2024-11-21	0.58	0.62	0.55	0.58	+3.571%	16	4,547	-10.345%
2024-11-20	0.60	0.60	0.56	0.56	-12.500%	7	4,554	-7.143%
2024-11-19	0.62	0.64	0.62	0.64	-3.030%	6	4,559	-18.750%
2024-11-18	0.70	0.76	0.64	0.66	-5.714%	121	4,454	-21.212%
2024-11-15	0.66	0.73	0.66	0.70	0.000%	22	4,454	-25.714%
2024-11-14	0.73	0.76	0.70	0.70	-9.091%	23	4,457	-25.714%
2024-11-13	0.77	0.77	0.77	0.77	+8.451%	1	4,440	-32.468%
2024-11-12	1.14	1.14	0.69	0.71	+1.429%	276	4,439	-26.761%
2024-11-11	0.70	0.75	0.70	0.70	-2.778%	13	4,192	-25.714%
2024-11-08	0.80	0.95	0.70	0.72	-10.000%	338	4,192	-27.778%
2024-11-07	0.81	0.83	0.70	0.80	+8.108%	132	4,127	-35.000%
2024-11-06	0.80	1.00	0.68	0.74	-47.143%	840	4,030	-29.730%
2024-11-05	1.29	1.40	1.22	1.40	+9.375%	186	3,472	-62.857%
2024-11-04	1.25	1.38	1.22	1.28	-3.759%	74	3,314	-59.375%
2024-11-01	1.31	1.33	1.25	1.33	+2.308%	46	3,310	-60.902%
2024-10-31	1.32	1.32	1.19	1.30	-5.797%	241	3,092	-60.000%
2024-10-30	1.28	1.68	1.25	1.38	+15.000%	990	3,092	-62.319%
2024-10-29	1.20	1.30	1.20	1.20	-7.692%	59	2,190	-56.667%
2024-10-28	1.25	1.30	1.16	1.30	-2.985%	41	2,144	-60.000%
2024-10-25	1.41	1.41	1.30	1.34	0.000%	236	2,122	-61.194%
2024-10-24	1.28	1.34	1.28	1.34	-0.741%	30	2,045	-61.194%
2024-10-23	1.37	1.37	1.25	1.35	+1.504%	17	2,045	-61.481%
2024-10-22	1.55	1.55	1.20	1.33	-8.276%	38	2,045	-60.902%
2024-10-21	1.50	1.50	1.40	1.45	-7.051%	9	2,016	-64.138%
2024-10-18	1.49	1.56	1.29	1.56	+1.961%	8	2,016	-66.667%
2024-10-17	1.68	1.68	1.53	1.53	+9.286%	2	2,013	-66.013%
2024-10-16	1.60	1.60	1.35	1.40	0.000%	49	2,011	-62.857%
2024-10-15	1.25	1.45	1.22	1.40	+7.692%	222	2,011	-62.857%
2024-10-14	1.43	1.43	1.25	1.30	-7.143%	27	2,171	-60.000%
2024-10-11	1.50	1.50	1.35	1.40	+2.941%	18	2,152	-62.857%
2024-10-10	1.79	1.79	1.31	1.36	-9.333%	14	2,152	-61.765%
2024-10-09	1.90	1.90	1.50	1.50	+3.448%	12	2,161	-65.333%
2024-10-08	1.48	1.48	1.45	1.45	-10.494%	16	2,159	-64.138%
2024-10-07	1.60	1.62	1.60	1.62	-2.410%	7	2,170	-67.901%
2024-10-04	1.85	1.85	1.66	1.66	-5.143%	16	2,164	-68.675%
2024-10-03	1.76	1.93	1.75	1.75	+0.575%	8	2,162	-70.286%
2024-10-02	1.74	1.74	1.74	1.74	+2.353%	3	2,162	-70.115%
2024-10-01	1.73	1.74	1.70	1.70	-8.602%	6	2,162	-69.412%
2024-09-30	1.81	1.86	1.81	1.86	-3.627%	20	2,162	-72.043%
2024-09-27	2.00	2.00	1.85	1.93	+1.579%	94	2,143	-73.057%
2024-09-26	1.95	1.95	1.90	1.90	-5.000%	6	2,143	-72.632%
2024-09-25	2.00	2.00	1.93	2.00	-3.382%	8	2,140	-74.000%
2024-09-24	2.00	2.08	1.97	2.07	+6.154%	110	2,134	-74.879%
2024-09-23	1.98	2.00	1.75	1.95	+4.278%	33	2,226	-73.333%
2024-09-20	1.99	2.00	1.77	1.87	+1.081%	328	2,229	-72.193%
2024-09-19	1.75	1.85	1.67	1.85	+16.352%	151	2,327	-71.892%
2024-09-18	1.73	1.76	1.41	1.59	-7.558%	77	2,255	-67.296%
2024-09-17	1.71	1.85	1.70	1.72	-1.714%	82	2,259	-69.767%
2024-09-16	1.75	1.93	1.58	1.75	+5.422%	47	2,259	-70.286%
2024-09-13	1.67	1.69	1.55	1.66	+0.606%	80	2,239	-68.675%
2024-09-12	1.69	1.69	1.60	1.65	-1.786%	28	2,174	-68.485%
2024-09-11	1.60	1.70	1.60	1.68	+11.258%	18	2,174	-69.048%
2024-09-10	1.50	1.60	1.50	1.51	-1.307%	25	2,174	-65.563%
2024-09-09	1.57	1.60	1.50	1.53	-14.525%	57	2,152	-66.013%
2024-09-06	1.75	1.79	1.58	1.79	-0.556%	58	2,145	-70.950%
2024-09-05	1.68	1.83	1.64	1.80	+4.651%	18	2,125	-71.111%
2024-09-04	1.60	1.72	1.55	1.72	+10.256%	134	2,109	-69.767%
2024-09-03	1.59	1.60	1.54	1.56	-1.887%	140	1,991	-66.667%
2024-08-30	1.50	1.59	1.43	1.59	+16.912%	30	1,991	-67.296%
2024-08-29	1.39	1.39	1.36	1.36	-13.376%	20	1,991	-61.765%
2024-08-28	1.52	1.57	1.52	1.57	+9.028%	9	1,991	-66.879%
2024-08-27	1.41	1.50	1.32	1.44	-4.000%	154	1,837	-63.889%
2024-08-26	1.50	1.50	1.50	1.50	-5.660%	11	1,837	-65.333%
2024-08-23	1.40	1.60	1.40	1.59	+13.571%	104	1,830	-67.296%
2024-08-22	1.40	1.56	1.40	1.40	-2.098%	23	1,792	-62.857%
2024-08-21	1.44	1.44	1.38	1.43	-0.694%	5	1,769	-63.636%
2024-08-20	1.34	1.44	1.34	1.44	+15.200%	2	1,765	-63.889%
2024-08-19	1.40	1.40	1.25	1.25	-5.303%	57	1,764	-58.400%
2024-08-16	1.35	1.35	1.32	1.32	-2.222%	16	1,762	-60.606%
2024-08-15	1.30	1.40	1.30	1.35	+3.846%	42	1,761	-61.481%
2024-08-14	1.30	1.30	1.30	1.30	0.000%	5	1,754	-60.000%
2024-08-13	1.34	7.38	0.69	1.30	+1.563%	91	1,754	-60.000%
2024-08-12	1.34	1.34	1.28	1.28	-1.538%	2	1,695	-59.375%
2024-08-09	1.17	1.30	1.17	1.30	+13.043%	52	1,693	-60.000%
2024-08-08	1.29	1.29	1.15	1.15	-6.504%	8	1,669	-54.783%
2024-08-07	1.24	1.27	1.23	1.23	0.000%	13	1,670	-57.724%
2024-08-06	1.22	1.23	1.22	1.23	0.000%	6	1,679	-57.724%
2024-08-05	1.24	1.24	1.20	1.23	+11.818%	7	1,679	-57.724%
2024-08-02	1.32	1.32	1.10	1.10	-5.983%	37	1,658	-52.727%
2024-08-01	1.17	1.17	1.17	1.17	+0.862%	6	1,658	-55.556%
2024-07-31	1.28	1.28	1.16	1.16	0.000%	5	1,658	-55.172%
2024-07-30	1.15	1.16	1.15	1.16	+2.655%	2	1,656	-55.172%
2024-07-29	1.14	1.14	1.13	1.13	-9.600%	11	1,658	-53.982%
2024-07-26	1.25	1.25	1.20	1.25	+8.696%	7	1,659	-58.400%
2024-07-25	1.25	1.30	1.15	1.15	0.000%	6	1,659	-54.783%
2024-07-24	1.20	1.20	1.07	1.15	+2.679%	44	1,659	-54.783%
2024-07-23	1.12	1.12	1.12	1.12	-6.667%	2	1,701	-53.571%
2024-07-22	1.10	1.20	1.10	1.20	+14.286%	3	1,700	-56.667%
2024-07-19	1.05	1.05	1.05	1.05	-4.545%	2	1,701	-50.476%
2024-07-18	1.15	1.15	1.10	1.10	-8.333%	3	1,701	-52.727%
2024-07-17	0.58	1.20	0.58	1.20	+4.348%	50	1,701	-56.667%
2024-07-16	1.30	1.30	1.08	1.15	-10.156%	33	1,653	-54.783%
2024-07-15	1.18	1.30	1.15	1.28	-4.478%	49	1,647	-59.375%
2024-07-12	1.34	1.34	1.34	1.34	-4.286%	2	1,654	-61.194%
2024-07-11	1.04	1.40	1.04	1.40	+11.111%	62	1,654	-62.857%
2024-07-10	1.50	1.50	1.21	1.26	-17.105%	127	1,618	-58.730%
2024-07-09	1.49	1.55	1.48	1.52	+2.013%	25	1,552	-65.789%
2024-07-08	1.52	1.52	1.49	1.49	-3.871%	2	1,550	-65.101%
2024-07-05	1.55	1.55	1.55	1.55	+6.897%	4	1,550	-66.452%
2024-07-02	1.50	1.50	1.45	1.45	-5.229%	18	1,552	-64.138%
2024-07-01	1.53	1.65	1.51	1.53	0.000%	12	1,553	-66.013%
2024-06-28	1.55	1.70	1.53	1.53	-4.969%	22	1,554	-66.013%
2024-06-26	1.65	1.70	1.61	1.61	0.000%	43	1,555	-67.702%
2024-06-25	1.53	1.64	1.53	1.61	+7.333%	4	1,548	-67.702%
2024-06-24	1.64	1.78	1.50	1.50	-4.459%	55	1,547	-65.333%
2024-06-21	1.69	1.80	1.52	1.57	-7.647%	50	1,527	-66.879%
2024-06-20	2.00	2.00	1.62	1.70	-11.458%	40	1,530	-69.412%
2024-06-18	1.75	1.92	1.75	1.92	+9.714%	6	1,505	-72.917%
2024-06-14	1.75	1.75	1.75	1.75	+10.063%	2	1,505	-70.286%
2024-06-13	1.59	1.59	1.59	1.59	-8.621%	10	1,504	-67.296%
2024-06-12	1.77	1.77	1.70	1.74	-0.571%	42	1,504	-70.115%
2024-06-11	1.60	1.87	1.59	1.75	+2.941%	15	1,501	-70.286%
2024-06-10	1.43	1.70	1.43	1.70	+70.000%	13	1,501	-69.412%
2024-06-07	1.67	1.74	1.00	1.00	-42.197%	70	1,494	-48.000%
2024-06-06	1.78	1.87	1.73	1.73	-5.978%	8	1,494	-69.942%
2024-06-05	1.80	1.84	1.80	1.84	-1.604%	3	1,491	-71.739%
2024-06-03	1.71	1.87	1.71	1.87	+3.315%	7	1,492	-72.193%
2024-05-31	1.80	1.81	1.80	1.81	+4.624%	4	1,487	-71.271%
2024-05-30	1.77	1.89	1.73	1.73	-1.143%	131	1,485	-69.942%
2024-05-29	1.88	1.88	1.75	1.75	-3.846%	64	1,315	-70.286%
2024-05-28	1.83	1.88	1.76	1.82	+2.825%	34	1,315	-71.429%
2024-05-24	1.83	1.90	1.77	1.77	0.000%	66	1,282	-70.621%
2024-05-23	1.80	1.80	1.76	1.77	-9.231%	3	1,282	-70.621%
2024-05-22	1.95	1.95	1.95	1.95	+2.632%	8	1,282	-73.333%
2024-05-21	1.90	1.92	1.76	1.90	0.000%	37	1,259	-72.632%
2024-05-20	1.74	1.90	1.74	1.90	+3.825%	16	1,259	-72.632%
2024-05-17	1.75	1.84	1.75	1.83	+1.667%	48	1,244	-71.585%
2024-05-16	2.00	2.00	1.67	1.80	+2.273%	50	1,238	-71.111%
2024-05-15	1.91	2.07	1.75	1.76	-14.146%	73	1,218	-70.455%
2024-05-14	1.95	2.05	1.90	2.05	+7.330%	4	1,189	-74.634%
2024-05-13	1.91	1.99	1.90	1.91	-8.612%	78	1,189	-72.775%
2024-05-10	2.08	2.10	2.00	2.09	+4.500%	20	1,166	-75.120%
2024-05-09	2.14	2.25	1.93	2.00	-6.977%	21	1,166	-74.000%
2024-05-08	1.95	2.15	1.95	2.15	+16.216%	20	1,173	-75.814%
2024-05-07	2.06	2.07	1.85	1.85	-10.194%	44	1,180	-71.892%
2024-05-06	2.10	2.15	2.03	2.06	-6.364%	127	1,181	-74.757%
2024-05-03	2.11	2.20	2.08	2.20	+4.762%	134	1,112	-76.364%
2024-05-02	2.14	2.14	2.10	2.10	-0.474%	3	1,170	-75.238%
2024-05-01	2.05	2.19	2.05	2.11	+2.927%	43	1,170	-75.355%
2024-04-30	2.03	2.10	2.03	2.05	+0.490%	70	1,169	-74.634%
2024-04-29	2.10	2.10	2.04	2.04	+0.493%	42	1,162	-74.510%
2024-04-26	2.16	2.16	2.01	2.03	-5.140%	76	1,162	-74.384%
2024-04-25	2.14	2.14	2.05	2.14	+4.390%	12	1,162	-75.701%
2024-04-24	2.11	2.11	2.05	2.05	-5.530%	33	1,158	-74.634%
2024-04-23	2.17	2.17	2.08	2.17	+0.463%	42	1,126	-76.037%
2024-04-22	2.09	2.20	2.09	2.16	+6.404%	39	1,126	-75.926%
2024-04-19	2.10	2.21	2.03	2.03	-1.932%	60	1,120	-74.384%
2024-04-18	2.19	2.19	1.96	2.07	-3.721%	18	1,115	-74.879%
2024-04-17	2.15	2.20	2.09	2.15	-4.018%	25	1,115	-75.814%
2024-04-16	2.07	2.24	2.01	2.24	+6.161%	20	1,122	-76.786%
2024-04-15	2.10	2.19	2.00	2.11	+3.431%	52	1,128	-75.355%
2024-04-12	2.01	2.11	1.99	2.04	-3.774%	102	1,135	-74.510%
2024-04-11	2.06	2.12	1.76	2.12	+6.000%	3	1,146	-75.472%
2024-04-10	2.06	2.06	2.00	2.00	-2.913%	4	1,145	-74.000%
2024-04-09	2.18	2.23	2.06	2.06	-9.251%	12	1,146	-74.757%
2024-04-08	2.08	2.29	2.01	2.27	+10.732%	110	1,141	-77.093%
2024-04-05	1.90	2.09	1.90	2.05	+2.500%	136	1,066	-74.634%
2024-04-04	2.07	2.07	1.85	2.00	-0.990%	55	1,046	-74.000%
2024-04-03	1.95	2.08	1.95	2.02	+0.498%	13	1,017	-74.257%
2024-04-02	2.03	2.15	1.93	2.01	+2.551%	36	1,005	-74.129%
2024-04-01	1.98	2.10	1.96	1.96	0.000%	91	1,005	-73.469%
2024-03-28	1.95	2.20	1.92	1.96	+4.255%	322	487	-73.469%
2024-03-27	2.07	2.25	1.88	1.88	-1.571%	338	487	-72.340%
2024-03-26	2.25	2.25	1.70	1.91	-15.111%	1,330	487	-72.775%
2024-03-25	2.50	2.50	2.00	2.25	+12.500%	35	487	-76.889%
2024-03-22	1.40	4.90	1.10	2.00	+44.928%	262	471	-74.000%
2024-03-21	1.25	1.38	1.25	1.38	+10.400%	9	430	-62.319%
2024-03-19	1.25	1.25	1.25	1.25	+6.838%	1	425	-58.400%
2024-03-15	1.17	1.17	1.17	1.17	-2.500%	2	425	-55.556%
2024-03-12	1.10	1.20	1.10	1.20	0.000%	4	425	-56.667%
2024-03-11	1.20	1.20	1.20	1.20	0.000%	1	421	-56.667%
2024-03-08	1.20	1.20	1.20	1.20	+4.348%	2	420	-56.667%
2024-03-07	1.07	1.15	1.07	1.15	+9.524%	2	420	-54.783%
2024-03-06	1.05	1.05	1.05	1.05	-8.696%	1	419	-50.476%
2024-03-05	1.21	1.21	1.03	1.15	-3.361%	4	419	-54.783%
2024-03-04	1.19	1.19	1.19	1.19	+7.207%	1	416	-56.303%
2024-03-01	1.05	1.11	1.05	1.11	+70.769%	4	415	-53.153%
2024-02-29	0.94	0.94	0.65	0.65	-32.292%	2	413	-20.000%
2024-02-28	1.25	1.25	0.96	0.96	-15.789%	7	415	-45.833%
2024-02-27	1.14	1.14	1.14	1.14	+9.615%	2	415	-54.386%
2024-02-26	1.04	1.04	1.04	1.04	+9.474%	1	415	-50.000%
2024-02-21	0.95	0.95	0.95	0.95	-7.767%	1	414	-45.263%
2024-02-20	1.03	1.03	1.03	1.03	-6.364%	1	414	-49.515%
2024-02-16	1.00	1.10	1.00	1.10	+19.565%	42	403	-52.727%
2024-02-12	0.92	0.92	0.92	0.92	-11.538%	1	403	-43.478%
2024-02-08	0.90	1.04	0.90	1.04	+22.353%	2	403	-50.000%
2024-01-31	0.95	0.95	0.85	0.85	+10.390%	24	402	-38.824%
2024-01-30	0.86	0.96	0.77	0.77	-49.342%	4	410	-32.468%
2024-01-24	1.52	1.52	1.52	1.52	+26.667%	3	413	-65.789%
2024-01-23	1.30	1.30	1.20	1.20	-9.091%	3	413	-56.667%
2024-01-22	1.41	1.83	1.32	1.32	+65.000%	32	410	-60.606%
2023-11-27	0.80	0.80	0.80	0.80	+1.266%	1	378	-35.000%
2023-11-13	0.79	0.79	0.79	0.79	-12.222%	2	377	-34.177%
2023-11-08	0.83	0.90	0.83	0.90	0.000%	375	375	-42.222%

.dark-mode .R2DPLr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2DPLr{ color: #333333; background-color: white; border: 2px solid #333333; }DWAC20260116P5DWAC Jan 16 2026 5.00 Put (DWAC260116P00005000)option OPRA

DWAC20260116P5
DWAC Jan 16 2026 5.00 Put (DWAC260116P00005000)
option OPRA