Dark

WB20270115P10
WB Jan 15 2027 10.00 Put (WB270115P00010000)
option OPRA

EOD

Sep 28, 2026

4.29+22.923%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.2900	4.2900	4.2900	4.2900	+22.923%	1	679	0.000%
2026-09-23	3.4900	3.4900	3.4900	3.4900	+12.219%	2	679	+22.923%
2026-08-31	3.1100	3.1100	3.1100	3.1100	+4.362%	2	1,025	+37.942%
2026-08-27	3.0000	3.0000	2.9800	2.9800	+1.017%	4	1,025	+43.960%
2026-08-26	2.9500	2.9500	2.9500	2.9500	-2.318%	2	1,027	+45.424%
2026-08-25	3.0200	3.0200	3.0200	3.0200	-0.330%	1	1,029	+42.053%
2026-08-24	3.0300	3.0300	3.0300	3.0300	+2.712%	5	1,029	+41.584%
2026-08-21	2.9500	2.9500	2.9500	2.9500	+2.787%	7	1,029	+45.424%
2026-08-20	2.8700	2.8700	2.8700	2.8700	+45.685%	1	1,029	+49.477%
2026-07-29	1.9700	1.9700	1.9500	1.9700	-17.573%	4	1,038	+117.766%
2026-07-16	2.3900	2.3900	2.3900	2.3900	-2.449%	1	1,038	+79.498%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-16.382%	1	1,038	+75.102%
2026-06-24	2.9300	2.9300	2.9300	2.9300	-0.340%	1	1,039	+46.416%
2026-06-17	2.7000	2.9400	2.7000	2.9400	+10.943%	2	1,040	+45.918%
2026-06-16	2.6500	2.6500	2.6500	2.6500	+5.578%	15	1,040	+61.887%
2026-06-10	2.4800	2.5100	2.4800	2.5100	+0.803%	2	1,055	+70.916%
2026-05-29	2.4900	2.4900	2.4900	2.4900	+10.667%	1	1,053	+72.289%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+15.385%	2	1,053	+90.667%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+10.169%	1	1,055	+120.000%
2026-05-13	1.7700	1.7700	1.7700	1.7700	+4.734%	1	1,054	+142.373%
2026-04-17	1.6900	1.6900	1.6900	1.6900	-21.028%	8	1,054	+153.846%
2026-03-25	2.1400	2.1400	2.1400	2.1400	-1.382%	50	1,046	+100.467%
2026-03-23	2.1700	2.1700	2.1700	2.1700	-5.652%	1	1,004	+97.696%
2026-03-18	2.2500	2.3500	1.9500	2.3000	+47.436%	13	1,005	+86.522%
2026-03-16	1.5400	1.5600	1.3500	1.5600	+20.000%	12	1,005	+175.000%
2026-03-11	1.7500	1.7500	1.2500	1.3000	-7.143%	19	1,004	+230.000%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-24.324%	1	995	+206.429%
2026-03-09	1.9300	1.9300	1.8500	1.8500	+8.824%	21	995	+131.892%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+17.241%	2	983	+152.353%
2026-02-27	1.4500	1.4500	1.4500	1.4500	0.000%	5	983	+195.862%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-12.121%	1	976	+195.862%
2026-02-13	1.6500	1.6500	1.6500	1.6500	+8.553%	1	976	+160.000%
2026-02-10	1.5200	1.5200	1.5200	1.5200	-5.000%	7	976	+182.237%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+3.226%	1	969	+168.125%
2026-02-05	1.5500	1.5500	1.5500	1.5500	+19.231%	13	968	+176.774%
2026-01-30	1.3000	1.3000	1.3000	1.3000	0.000%	2	958	+230.000%
2026-01-27	1.3000	1.3000	1.3000	1.3000	0.000%	4	956	+230.000%
2026-01-20	1.3100	1.3100	1.3000	1.3000	+18.182%	12	952	+230.000%
2026-01-16	1.2000	1.3500	1.1000	1.1000	-9.091%	69	882	+290.000%
2026-01-14	1.2100	1.2100	1.2100	1.2100	0.000%	2	882	+254.545%
2026-01-13	1.3300	1.3300	1.2100	1.2100	-0.820%	12	884	+254.545%
2026-01-12	1.2500	1.2500	1.2100	1.2200	-9.630%	5	883	+251.639%
2026-01-05	1.3500	1.3500	1.3500	1.3500	-14.013%	5	865	+217.778%
2025-12-31	1.5700	1.5700	1.5700	1.5700	-7.647%	10	865	+173.248%
2025-12-24	1.7000	1.7000	1.7000	1.7000	+6.250%	10	855	+152.353%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	50	855	+168.125%
2025-12-22	1.6000	1.6000	1.6000	1.6000	+28.000%	1	804	+168.125%
2025-12-18	1.2500	1.2500	1.2500	1.2500	-19.355%	1	804	+243.200%
2025-12-09	1.5500	1.5500	1.5500	1.5500	-8.824%	1	804	+176.774%
2025-12-01	2.5400	2.5400	1.7000	1.7000	-15.000%	2	804	+152.353%
2025-11-25	2.0000	2.0000	2.0000	2.0000	0.000%	55	803	+114.500%
2025-11-19	2.0000	2.0000	2.0000	2.0000	0.000%	6	803	+114.500%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+11.732%	1	797	+114.500%
2025-11-11	1.7900	1.7900	1.7900	1.7900	-3.763%	2	796	+139.665%
2025-10-30	1.6500	1.8600	1.6500	1.8600	+44.186%	55	794	+130.645%
2025-10-22	1.2900	1.2900	1.2900	1.2900	+17.273%	2	752	+232.558%
2025-10-14	1.1000	1.1000	1.1000	1.1000	-38.889%	1	752	+290.000%
2025-09-22	2.0000	2.0000	1.6000	1.8000	+44.000%	15	752	+138.333%
2025-09-15	1.2500	1.2500	1.2500	1.2500	-3.846%	2	757	+243.200%
2025-09-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1	759	+230.000%
2025-09-04	1.3500	1.3500	1.3500	1.3500	-22.414%	20	759	+217.778%
2025-09-03	1.7400	1.7400	1.7400	1.7400	+12.258%	1	739	+146.552%
2025-08-27	1.5500	1.5500	1.5500	1.5500	+14.815%	1	739	+176.774%
2025-08-18	1.3500	1.3500	1.3500	1.3500	-12.338%	1	738	+217.778%
2025-08-15	1.5400	1.5400	1.5400	1.5400	-0.645%	5	737	+178.571%
2025-08-14	1.7200	1.7200	1.2500	1.5500	-24.020%	690	742	+176.774%
2025-08-11	2.0400	2.0400	2.0400	2.0400	+0.493%	2	1,093	+110.294%
2025-08-06	2.0300	2.0300	2.0300	2.0300	-1.456%	10	1,091	+111.330%
2025-08-05	2.0600	2.0600	2.0600	2.0600	-5.069%	4	1,081	+108.252%
2025-07-31	2.1700	2.1700	2.1700	2.1700	+27.647%	5	1,077	+97.696%
2025-07-29	1.7000	1.7000	1.7000	1.7000	-6.077%	3	1,072	+152.353%
2025-07-28	1.8200	1.8200	1.8100	1.8100	-4.233%	3	1,069	+137.017%
2025-07-25	1.9000	1.9000	1.8900	1.8900	-1.563%	6	1,066	+126.984%
2025-07-16	1.9200	1.9200	1.9200	1.9200	+6.667%	1	1,060	+123.438%
2025-07-15	1.8000	1.8000	1.8000	1.8000	-14.286%	10	1,060	+138.333%
2025-07-11	2.1000	2.1000	2.1000	2.1000	-4.545%	4	1,065	+104.286%
2025-07-02	2.1000	2.2000	2.1000	2.2000	+41.935%	5	1,069	+95.000%
2025-07-01	1.5000	1.5500	1.5000	1.5500	-37.247%	3	1,069	+176.774%
2025-06-20	2.4700	2.4700	2.4700	2.4700	+17.619%	2	1,066	+73.684%
2025-06-18	2.1000	2.1500	2.1000	2.1000	+13.514%	35	1,030	+104.286%
2025-06-12	2.2900	2.2900	1.8500	1.8500	-15.909%	23	1,030	+131.892%
2025-06-11	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,013	+95.000%
2025-06-10	2.0500	2.1000	2.0500	2.0500	-2.381%	40	1,014	+109.268%
2025-06-09	2.4400	2.4400	1.9000	2.1000	-19.231%	79	974	+104.286%
2025-06-05	2.5500	2.6000	2.5500	2.6000	-5.455%	4	895	+65.000%
2025-05-30	2.7500	2.7500	2.7500	2.7500	+5.769%	2	891	+56.000%
2025-05-28	2.7000	2.7000	2.5500	2.6000	-19.753%	285	890	+65.000%
2025-05-01	3.2400	3.2400	3.2400	3.2400	+27.059%	1	1,141	+32.407%
2025-04-29	2.2900	2.7500	2.1700	2.5500	-12.069%	9	1,140	+68.235%
2025-04-23	3.1500	3.1500	2.9000	2.9000	-17.143%	4	1,131	+47.931%
2025-04-14	3.5000	3.5000	3.5000	3.5000	-7.895%	108	1,127	+22.571%
2025-04-10	3.8000	3.8000	3.8000	3.8000	-5.000%	27	1,127	+12.895%
2025-04-09	4.0000	4.0000	3.9600	4.0000	+5.263%	13	1,127	+7.250%
2025-04-08	3.8000	3.8000	3.8000	3.8000	0.000%	10	1,120	+12.895%
2025-04-04	3.5000	3.8000	3.5000	3.8000	+18.750%	60	1,120	+12.895%
2025-03-28	3.1000	3.2000	3.1000	3.2000	+6.667%	40	1,090	+34.063%
2025-03-26	3.0000	3.0000	3.0000	3.0000	+22.449%	1	1,070	+43.000%
2025-03-25	2.9500	2.9700	2.4500	2.4500	-12.500%	4	1,071	+75.102%
2025-03-24	2.8000	2.8000	2.8000	2.8000	-3.448%	3	1,068	+53.214%
2025-03-21	3.1000	3.1000	2.9000	2.9000	+20.833%	26	1,065	+47.931%
2025-03-19	2.4000	2.4000	2.4000	2.4000	-14.286%	2	1,057	+78.750%
2025-03-17	2.8000	2.8000	2.8000	2.8000	+7.692%	1	1,056	+53.214%
2025-03-13	2.6000	2.6000	2.6000	2.6000	+4.000%	3	1,054	+65.000%
2025-02-24	2.5000	2.5000	2.5000	2.5000	-15.254%	1	1,053	+71.600%
2025-01-14	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,053	+45.424%
2025-01-06	2.7400	3.0000	2.7400	3.0000	+17.647%	8	1,052	+43.000%
2025-01-03	2.5500	2.5500	2.5500	2.5500	-3.774%	2	1,044	+68.235%
2024-12-27	3.1000	3.1000	2.5600	2.6500	+3.922%	26	1,045	+61.887%
2024-12-13	2.5500	2.5500	2.5500	2.5500	+11.842%	4	1,039	+68.235%
2024-12-09	2.2800	2.2800	2.2800	2.2800	-11.628%	40	1,037	+88.158%
2024-12-02	2.5800	2.5800	2.5800	2.5800	-14.000%	2	997	+66.279%
2024-11-20	3.0000	3.0000	3.0000	3.0000	-9.091%	1	995	+43.000%
2024-11-19	3.3000	3.3000	2.2500	3.3000	-5.714%	148	994	+30.000%
2024-11-15	3.5000	3.5000	3.5000	3.5000	0.000%	80	846	+22.571%
2024-11-14	3.5000	3.5000	3.5000	3.5000	0.000%	100	806	+22.571%
2024-11-13	3.5000	3.5000	3.5000	3.5000	+4.478%	60	706	+22.571%
2024-11-12	3.4000	3.4700	3.1700	3.3500	+1.515%	141	646	+28.060%
2024-11-08	3.2000	3.3300	3.2000	3.3000	+23.596%	200	505	+30.000%
2024-11-06	2.6700	2.6700	2.6700	2.6700	-14.148%	1	405	+60.674%
2024-11-05	3.1100	3.1100	3.1100	3.1100	-2.813%	1	404	+37.942%
2024-11-04	3.1000	3.2100	3.1000	3.2000	-0.621%	149	403	+34.063%
2024-10-31	3.2000	3.2200	3.2000	3.2200	+3.537%	80	254	+33.230%
2024-10-30	3.1000	3.2000	3.1000	3.1100	+3.667%	51	174	+37.942%
2024-10-25	3.0000	3.0000	3.0000	3.0000	+7.914%	240	123	+43.000%
2024-10-03	2.7500	2.7800	2.7500	2.7800	+8.171%	2	3	+54.317%
2024-10-01	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	+66.926%