Dark

WBA20270115C10
WBA Jan 15 2027 10.00 Call (WBA270115C00010000)
option OPRA

Inactive

Aug 27, 2025

2.12+10.995%(+0.21)66,873

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-27	1.8600	2.2000	1.8600	2.1200	+10.995%	66,873	1,833	0.000%
2025-08-26	2.0500	2.0500	1.4300	1.9100	-1.546%	618	3,778	+10.995%
2025-08-25	1.9000	1.9400	1.9000	1.9400	-7.619%	369	3,893	+9.278%
2025-08-22	2.1000	2.1000	2.1000	2.1000	-6.667%	10	4,332	+0.952%
2025-08-21	2.2500	2.2500	2.2500	2.2500	+2.273%	1	4,322	-5.778%
2025-08-20	2.0600	2.2800	2.0600	2.2000	+6.280%	69	4,322	-3.636%
2025-08-19	2.0600	2.0700	2.0600	2.0700	0.000%	6	4,316	+2.415%
2025-08-15	2.0800	2.0800	2.0700	2.0700	+2.985%	8	4,316	+2.415%
2025-08-14	2.0100	2.0100	2.0100	2.0100	-0.985%	1	7,869	+5.473%
2025-08-13	1.9200	2.0300	1.9200	2.0300	+1.500%	51	7,888	+4.433%
2025-08-12	1.9300	2.0000	1.9300	2.0000	+3.627%	173	7,838	+6.000%
2025-08-11	1.9300	1.9400	1.9100	1.9300	-3.015%	908	7,839	+9.845%
2025-08-08	1.9000	2.3200	1.9000	1.9900	+1.531%	14	7,789	+6.533%
2025-08-07	1.9200	1.9600	1.9200	1.9600	+9.497%	10	8,018	+8.163%
2025-08-05	1.7900	1.7900	1.7900	1.7900	+0.562%	2	8,023	+18.436%
2025-08-04	1.7800	1.7800	1.7800	1.7800	+1.136%	32	8,023	+19.101%
2025-08-01	1.7100	1.7600	1.7000	1.7600	-3.297%	60	8,023	+20.455%
2025-07-31	1.8200	1.8200	1.8200	1.8200	+1.111%	1	8,022	+16.484%
2025-07-28	1.8000	1.8000	1.8000	1.8000	-7.692%	1	8,023	+17.778%
2025-07-25	1.7500	1.9600	1.7500	1.9500	+8.939%	30	8,023	+8.718%
2025-07-24	1.7900	1.7900	1.7900	1.7900	+5.294%	3	8,023	+18.436%
2025-07-22	1.7000	1.7000	1.6900	1.7000	0.000%	18	8,023	+24.706%
2025-07-21	1.6500	1.7000	1.6500	1.7000	-2.299%	31	8,024	+24.706%
2025-07-16	1.4700	1.7400	1.4700	1.7400	+2.353%	3	8,019	+21.839%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-4.494%	12	8,019	+24.706%
2025-07-14	1.7800	1.7800	1.7800	1.7800	+1.714%	10	8,007	+19.101%
2025-07-10	1.7400	1.7500	1.7400	1.7500	-2.235%	4	8,017	+21.143%
2025-07-09	1.8500	1.9000	1.6800	1.7900	-3.243%	673	8,017	+18.436%
2025-07-08	1.9600	1.9600	1.7500	1.8500	-1.070%	5	7,730	+14.595%
2025-07-07	2.0000	2.0000	1.8500	1.8700	+6.857%	12	7,726	+13.369%
2025-07-03	1.7500	1.7500	1.7500	1.7500	-2.778%	1	7,716	+21.143%
2025-07-02	1.8300	1.8500	1.8000	1.8000	-2.703%	7	7,716	+17.778%
2025-07-01	1.9000	1.9000	1.7500	1.8500	-1.596%	187	7,715	+14.595%
2025-06-30	1.8000	1.8800	1.8000	1.8800	+3.297%	104	7,779	+12.766%
2025-06-27	1.7400	1.8500	1.7000	1.8200	+7.059%	1,268	7,852	+16.484%
2025-06-26	1.7500	1.8200	1.7000	1.7000	+3.030%	1,153	7,390	+24.706%
2025-06-25	1.7400	1.7600	1.6500	1.6500	-5.714%	1,236	6,830	+28.485%
2025-06-24	1.7900	2.1500	1.6900	1.7500	-1.130%	425	6,198	+21.143%
2025-06-23	1.7400	1.8100	1.6800	1.7700	+3.509%	804	5,992	+19.774%
2025-06-20	1.8500	1.8500	1.6600	1.7100	-7.065%	2,370	5,696	+23.977%
2025-06-18	1.8700	1.8700	1.8000	1.8400	+1.099%	202	5,580	+15.217%
2025-06-17	1.8600	1.9000	1.7900	1.8200	-3.191%	592	5,580	+16.484%
2025-06-16	1.9400	1.9400	1.7800	1.8800	+4.444%	514	5,584	+12.766%
2025-06-12	1.8000	1.8000	1.8000	1.8000	+0.559%	4	5,774	+17.778%
2025-06-11	1.8500	1.8500	1.7900	1.7900	+1.705%	17	5,776	+18.436%
2025-06-10	1.8500	1.8500	1.7600	1.7600	+6.024%	24	5,774	+20.455%
2025-06-09	1.6600	1.6600	1.6600	1.6600	-6.215%	5	5,797	+27.711%
2025-06-06	1.8100	1.8700	1.7700	1.7700	+6.627%	12	5,797	+19.774%
2025-06-03	1.6500	1.6700	1.6500	1.6600	-10.270%	17	5,800	+27.711%
2025-05-29	1.9500	1.9500	1.7500	1.8500	+5.714%	8	5,810	+14.595%
2025-05-28	1.8300	1.8300	1.7500	1.7500	+1.744%	28	5,816	+21.143%
2025-05-27	1.7200	1.7200	1.7200	1.7200	-6.522%	1	5,815	+23.256%
2025-05-20	1.8400	1.8400	1.8400	1.8400	0.000%	5	5,815	+15.217%
2025-05-19	1.8500	1.8500	1.8400	1.8400	+7.602%	4	5,815	+15.217%
2025-05-14	1.7500	1.8000	1.7100	1.7100	-10.000%	21	5,819	+23.977%
2025-05-13	1.8200	1.9000	1.8200	1.9000	-2.564%	18	5,820	+11.579%
2025-05-12	2.6000	2.6000	1.8400	1.9500	+12.069%	42	5,832	+8.718%
2025-05-09	1.7500	1.7500	1.7400	1.7400	+4.819%	16	5,842	+21.839%
2025-05-06	1.6900	1.7300	1.6400	1.6600	-1.775%	110	5,850	+27.711%
2025-05-05	1.6400	1.6900	1.6400	1.6900	+0.595%	6	5,849	+25.444%
2025-05-02	1.6800	1.6800	1.6800	1.6800	+8.387%	2	5,843	+26.190%
2025-05-01	1.5500	1.6000	1.5400	1.5500	0.000%	195	5,842	+36.774%
2025-04-30	1.5500	1.6000	1.5500	1.5500	0.000%	33	5,850	+36.774%
2025-04-29	1.5500	1.6200	1.5500	1.5500	-0.641%	59	5,817	+36.774%
2025-04-25	1.6300	1.6300	1.5400	1.5600	+1.299%	18	5,767	+35.897%
2025-04-24	1.5000	1.6100	1.5000	1.5400	-1.282%	16	5,770	+37.662%
2025-04-23	1.5600	1.5600	1.5600	1.5600	-8.235%	1	5,754	+35.897%
2025-04-22	1.5500	1.7000	1.5500	1.7000	+16.438%	9	5,754	+24.706%
2025-04-16	1.4600	1.5000	1.4600	1.4600	-13.095%	48	5,759	+45.205%
2025-04-15	1.5800	1.6800	1.5800	1.6800	+1.818%	8	5,723	+26.190%
2025-04-14	1.6000	1.6500	1.6000	1.6500	+10.000%	70	5,719	+28.485%
2025-04-11	1.5000	1.5000	1.5000	1.5000	+2.740%	2	5,785	+41.333%
2025-04-09	1.4600	1.4600	1.4600	1.4600	+6.569%	1	5,784	+45.205%
2025-04-08	1.4700	1.5600	1.3200	1.3700	-9.272%	28	5,784	+54.745%
2025-04-07	1.4800	1.5400	1.3000	1.5100	+0.667%	300	5,798	+40.397%
2025-04-04	1.8100	1.8100	1.3400	1.5000	-2.597%	176	5,743	+41.333%
2025-04-03	1.5500	1.5500	1.4800	1.5400	-6.098%	347	5,803	+37.662%
2025-04-02	1.6000	1.6400	1.6000	1.6400	-2.381%	34	5,630	+29.268%
2025-04-01	1.6000	1.6800	1.6000	1.6800	+1.818%	86	5,639	+26.190%
2025-03-31	1.7000	1.7000	1.6500	1.6500	+2.484%	5	5,621	+28.485%
2025-03-28	1.6500	1.6500	1.6100	1.6100	-5.848%	82	5,625	+31.677%
2025-03-27	1.7100	1.7100	1.7100	1.7100	+3.636%	2	5,594	+23.977%
2025-03-26	1.6000	1.6500	1.6000	1.6500	-2.367%	2	5,594	+28.485%
2025-03-25	1.6300	1.7300	1.6300	1.6900	-0.588%	6	5,595	+25.444%
2025-03-24	1.6900	1.7000	1.6700	1.7000	+2.410%	45	5,596	+24.706%
2025-03-21	1.7400	1.7400	1.6500	1.6600	-8.287%	164	5,556	+27.711%
2025-03-20	1.8000	1.8100	1.7000	1.8100	+1.685%	9	5,524	+17.127%
2025-03-19	1.7300	1.7800	1.7300	1.7800	+1.714%	6	5,523	+19.101%
2025-03-18	1.8000	1.8300	1.7400	1.7500	-5.405%	20	5,575	+21.143%
2025-03-17	1.9000	1.9000	1.7900	1.8500	+2.778%	8	5,580	+14.595%
2025-03-14	1.7400	1.9900	1.6500	1.8000	+3.448%	146	5,582	+17.778%
2025-03-13	1.7800	1.8500	1.6300	1.7400	+1.754%	48	5,687	+21.839%
2025-03-12	1.6700	1.7500	1.6700	1.7100	+3.636%	26	5,687	+23.977%
2025-03-11	1.8000	1.8000	1.6000	1.6500	-0.602%	21	5,707	+28.485%
2025-03-10	1.7800	1.8300	1.5800	1.6600	-5.143%	32	5,700	+27.711%
2025-03-07	1.8000	1.9200	1.6200	1.7500	0.000%	1,010	5,709	+21.143%
2025-03-06	1.6800	1.9700	1.6700	1.7500	-0.568%	70	5,900	+21.143%
2025-03-05	1.8200	1.9600	1.6700	1.7600	-8.333%	78	5,888	+20.455%
2025-03-04	1.8000	2.2200	1.7000	1.9200	-21.951%	655	5,930	+10.417%
2025-03-03	2.7900	2.7900	2.3900	2.4600	-8.889%	66	6,222	-13.821%
2025-02-28	3.3500	3.7500	2.6200	2.7000	-24.370%	2,728	6,217	-21.481%
2025-02-27	4.0000	4.5100	3.5500	3.5700	+4.386%	1,687	7,072	-40.616%
2025-02-26	3.7800	3.7800	3.4000	3.4200	-10.236%	1,500	5,512	-38.012%
2025-02-25	3.4000	4.2100	3.4000	3.8100	+8.857%	433	4,080	-44.357%
2025-02-24	3.0000	3.5000	3.0000	3.5000	+16.667%	9	3,740	-39.429%
2025-02-21	3.2000	3.2000	2.9500	3.0000	-6.250%	120	3,747	-29.333%
2025-02-20	3.3800	3.3800	3.0000	3.2000	-5.045%	30	3,762	-33.750%
2025-02-19	3.3800	3.5000	3.3000	3.3700	-3.714%	28	3,739	-37.092%
2025-02-18	3.0800	3.9400	2.9400	3.5000	+21.528%	171	3,735	-39.429%
2025-02-14	2.9000	3.0000	2.8800	2.8800	-2.373%	68	3,702	-26.389%
2025-02-13	2.8200	2.9800	2.8100	2.9500	+5.735%	94	3,637	-28.136%
2025-02-12	2.7600	2.9000	2.7600	2.7900	+4.104%	13	3,637	-24.014%
2025-02-11	2.9700	2.9700	2.6700	2.6800	-13.269%	172	3,647	-20.896%
2025-02-10	3.1500	3.1800	3.0500	3.0900	-3.135%	27	3,713	-31.392%
2025-02-07	3.2000	3.2000	3.0400	3.1900	+1.270%	202	3,692	-33.542%
2025-02-06	3.3300	3.3300	3.1000	3.1500	-4.545%	332	3,648	-32.698%
2025-02-05	3.1500	3.3000	3.1500	3.3000	+4.762%	69	3,908	-35.758%
2025-02-04	3.0000	3.1500	2.9500	3.1500	+1.613%	48	3,940	-32.698%
2025-02-03	3.3000	3.3000	3.0800	3.1000	-9.357%	150	3,944	-31.613%
2025-01-31	2.8600	3.7000	2.6800	3.4200	-8.800%	1,396	3,910	-38.012%
2025-01-30	3.8000	3.8000	3.5500	3.7500	+7.143%	36	3,778	-43.467%
2025-01-29	3.5000	3.6500	3.5000	3.5000	+4.478%	51	3,788	-39.429%
2025-01-28	3.5000	3.5000	3.2300	3.3500	-5.634%	93	3,778	-36.716%
2025-01-27	4.0000	4.0000	3.1000	3.5500	-8.974%	27	3,711	-40.282%
2025-01-24	3.7900	3.9000	3.6600	3.9000	+8.333%	218	3,711	-45.641%
2025-01-23	3.7000	3.8000	3.6000	3.6000	-1.370%	43	3,719	-41.111%
2025-01-22	3.4600	3.7000	3.4600	3.6500	+5.797%	68	3,715	-41.918%
2025-01-21	3.0000	3.5500	3.0000	3.4500	-21.591%	225	3,681	-38.551%
2025-01-17	4.6500	4.7500	4.1100	4.4000	-3.297%	262	3,763	-51.818%
2025-01-16	4.2000	4.5500	3.8000	4.5500	+8.592%	37	3,763	-53.407%
2025-01-15	4.0400	4.3000	3.9000	4.1900	+3.457%	133	3,784	-49.403%
2025-01-14	3.7000	4.1500	3.7000	4.0500	+6.579%	158	3,759	-47.654%
2025-01-13	3.6000	3.8000	3.1500	3.8000	+1.333%	299	3,841	-44.211%
2025-01-10	2.7400	3.7500	2.7400	3.7500	+54.321%	1,282	3,903	-43.467%
2025-01-08	2.4000	2.4300	2.1800	2.4300	+0.830%	189	4,010	-12.757%
2025-01-07	2.6000	2.6000	2.4100	2.4100	+8.559%	132	4,010	-12.033%
2025-01-06	2.5500	2.6500	2.1500	2.2200	-7.500%	133	3,969	-4.505%
2025-01-03	2.3500	2.4000	2.2000	2.4000	+12.150%	100	3,862	-11.667%
2025-01-02	2.2500	2.2500	2.1400	2.1400	-4.889%	12	3,852	-0.935%
2024-12-31	2.1600	2.3100	2.1600	2.2500	0.000%	55	3,807	-5.778%
2024-12-30	2.3300	2.5300	2.2500	2.2500	-10.000%	54	3,807	-5.778%
2024-12-27	2.4000	2.5200	2.3200	2.5000	+4.167%	326	3,802	-15.200%
2024-12-26	2.3900	2.4000	2.3000	2.4000	+6.667%	22	3,662	-11.667%
2024-12-24	2.1800	2.2500	2.1500	2.2500	-1.316%	157	3,492	-5.778%
2024-12-23	2.4500	2.4500	2.2700	2.2800	-6.939%	20	3,492	-7.018%
2024-12-20	1.8400	2.4500	1.8400	2.4500	+6.522%	53	3,488	-13.469%
2024-12-19	2.4500	2.5000	2.2300	2.3000	-6.122%	65	3,452	-7.826%
2024-12-18	2.6000	2.6800	2.4500	2.4500	-4.297%	51	3,487	-13.469%
2024-12-17	2.7100	2.8200	2.2000	2.5600	+0.392%	654	3,484	-17.188%
2024-12-16	2.5000	2.6500	2.4300	2.5500	-2.672%	207	3,738	-16.863%
2024-12-13	2.1000	2.6500	2.0000	2.6200	+19.635%	1,488	3,854	-19.084%
2024-12-12	2.2900	2.2900	2.1300	2.1900	+2.817%	58	4,024	-3.196%
2024-12-11	2.1300	2.1300	2.1300	2.1300	-12.346%	1	4,019	-0.469%
2024-12-10	2.3700	3.0500	2.0100	2.4300	+3.846%	970	3,975	-12.757%
2024-12-09	2.4000	2.6500	2.3400	2.3400	-0.426%	263	3,962	-9.402%
2024-12-06	2.4000	2.4000	2.2700	2.3500	+2.620%	66	3,743	-9.787%
2024-12-05	2.3000	2.3400	2.1900	2.2900	-6.531%	143	3,732	-7.424%
2024-12-04	2.4600	2.5100	2.3500	2.4500	-3.922%	68	3,637	-13.469%
2024-12-03	2.5400	2.6400	2.4800	2.5500	-3.042%	132	3,636	-16.863%
2024-12-02	2.5900	2.7400	2.5000	2.6300	-1.866%	158	3,559	-19.392%
2024-11-29	2.7400	2.7400	2.6500	2.6800	+3.077%	120	3,629	-20.896%
2024-11-27	2.4700	2.6500	2.4700	2.6000	+7.438%	95	3,539	-18.462%
2024-11-26	2.3600	2.5600	2.3600	2.4200	-9.701%	1,100	3,539	-12.397%
2024-11-25	2.6400	2.7000	2.5400	2.6800	+5.929%	107	2,514	-20.896%
2024-11-22	2.4800	2.5300	2.3800	2.5300	+13.964%	464	2,490	-16.206%
2024-11-21	2.2200	2.3200	2.2200	2.2200	-3.478%	108	2,381	-4.505%
2024-11-20	2.2000	2.3000	2.1400	2.3000	+2.679%	174	2,326	-7.826%
2024-11-19	2.4000	2.5400	2.1800	2.2400	-8.571%	133	2,267	-5.357%
2024-11-18	2.3600	2.6500	2.2400	2.4500	+8.407%	161	2,257	-13.469%
2024-11-15	2.2900	2.3100	2.2300	2.2600	-6.612%	102	2,200	-6.195%
2024-11-14	2.3700	2.4200	2.3700	2.4200	-3.200%	21	2,170	-12.397%
2024-11-13	2.6500	2.6500	2.5000	2.5000	-1.575%	298	2,166	-15.200%
2024-11-12	2.7500	2.7500	2.5000	2.5400	-12.715%	178	1,888	-16.535%
2024-11-11	2.7000	2.9300	2.4700	2.9100	+10.646%	222	1,729	-27.148%
2024-11-08	2.7400	2.7400	2.6300	2.6300	0.000%	22	1,545	-19.392%
2024-11-07	2.7900	2.7900	2.5100	2.6300	-0.755%	59	1,543	-19.392%
2024-11-06	2.7300	2.8300	2.6500	2.6500	-8.304%	78	1,559	-20.000%
2024-11-05	2.8600	2.8900	2.7200	2.8900	+2.120%	74	1,528	-26.644%
2024-11-01	2.8500	2.8500	2.8300	2.8300	+1.071%	20	1,454	-25.088%
2024-10-31	2.6500	2.8000	2.6000	2.8000	+1.083%	17	1,456	-24.286%
2024-10-30	2.7300	2.8700	2.7000	2.7700	-0.717%	43	1,462	-23.466%
2024-10-29	2.7500	2.8500	2.6400	2.7900	-0.357%	29	1,426	-24.014%
2024-10-28	2.7500	2.8600	2.7000	2.8000	+2.564%	51	1,421	-24.286%
2024-10-25	2.7800	2.8600	2.7000	2.7300	-4.211%	114	1,371	-22.344%
2024-10-24	2.8000	2.9000	2.8000	2.8500	-0.697%	15	1,326	-25.614%
2024-10-23	2.9500	3.0100	2.8400	2.8700	-7.717%	74	1,323	-26.132%
2024-10-22	3.5700	3.5700	2.9900	3.1100	-14.795%	95	1,261	-31.833%
2024-10-21	3.8500	3.8500	3.5500	3.6500	-5.685%	58	1,190	-41.918%
2024-10-18	3.5000	3.8700	3.5000	3.8700	+9.014%	128	1,172	-45.220%
2024-10-17	4.1000	4.3000	3.5500	3.5500	-10.579%	94	1,118	-40.282%
2024-10-16	3.6000	4.0000	3.4700	3.9700	+10.278%	171	1,102	-46.599%
2024-10-15	3.5000	3.7000	2.9100	3.6000	+29.496%	166	946	-41.111%
2024-10-14	3.0000	3.1500	2.7500	2.7800	-7.333%	216	934	-23.741%
2024-10-11	2.7600	3.0000	2.7600	3.0000	+7.527%	60	757	-29.333%
2024-10-10	2.7900	2.8800	2.7900	2.7900	0.000%	23	736	-24.014%
2024-10-09	2.8600	2.8600	2.6300	2.7900	+1.825%	72	718	-24.014%
2024-10-08	2.6800	2.8400	2.6800	2.7400	-0.364%	23	680	-22.628%
2024-10-07	2.5100	2.7600	2.5100	2.7500	+0.733%	171	660	-22.909%
2024-10-04	2.8000	2.8000	2.7300	2.7300	+4.598%	54	593	-22.344%
2024-10-03	2.7200	2.7200	2.5600	2.6100	-7.117%	21	590	-18.774%
2024-10-02	2.7200	2.8500	2.7200	2.8100	+3.690%	9	585	-24.555%
2024-10-01	2.6400	2.7100	2.5800	2.7100	-3.214%	12	579	-21.771%
2024-09-30	2.8600	2.9500	2.7500	2.8000	-2.439%	253	570	-24.286%
2024-09-27	2.5000	2.9500	2.5000	2.8700	+19.087%	686	612	-26.132%
2024-09-26	2.4000	2.4500	2.3500	2.4100	+2.119%	15	280	-12.033%
2024-09-25	2.3000	2.3900	2.3000	2.3600	-9.231%	30	267	-10.169%
2024-09-24	2.6000	2.6000	2.4300	2.6000	+6.122%	5	259	-18.462%
2024-09-23	2.5300	2.5900	2.4500	2.4500	-5.405%	173	256	-13.469%
2024-09-20	2.3200	2.6000	2.3200	2.5900	-4.074%	106	93	-18.147%
2024-09-19	2.9000	2.9000	2.7000	2.7000	-11.475%	2	47	-21.481%
2024-09-18	2.7100	3.0500	2.7100	3.0500	+4.096%	32	45	-30.492%
2024-09-17	3.0000	3.0000	2.5200	2.9300	+6.545%	8	13	-27.645%
2024-09-16	3.0000	3.0000	2.7500	2.7500	0.000%	5	5	-22.909%