Dark

WBA20270115C5
WBA Jan 15 2027 5.00 Call (WBA270115C00005000)
option OPRA

Inactive

Aug 27, 2025

7.10+2.899%(+0.20)5,910

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-27	4.9300	7.2500	4.9300	7.1000	+2.899%	5,910	1,083	0.000%
2025-08-26	6.9000	6.9000	6.9000	6.9000	-2.817%	60	290	+2.899%
2025-08-14	7.1000	7.1000	7.1000	7.1000	+2.158%	10	643	0.000%
2025-08-07	6.9500	6.9500	6.9500	6.9500	+4.198%	10	673	+2.158%
2025-08-06	6.6900	6.6900	6.6700	6.6700	+2.615%	2	673	+6.447%
2025-08-01	6.5000	6.5000	6.5000	6.5000	-2.256%	3	673	+9.231%
2025-07-29	6.6500	6.6500	6.6500	6.6500	+1.527%	2	674	+6.767%
2025-07-28	6.5500	6.5500	6.5500	6.5500	-2.239%	6	676	+8.397%
2025-07-25	6.7000	6.7000	6.7000	6.7000	+2.290%	25	676	+5.970%
2025-07-24	6.5500	6.5500	6.5500	6.5500	+6.159%	3	701	+8.397%
2025-07-16	6.5000	6.5000	6.1700	6.1700	-6.515%	7	1,041	+15.073%
2025-07-14	6.6000	6.6000	6.6000	6.6000	+1.695%	7	1,046	+7.576%
2025-07-02	6.4900	6.4900	6.4900	6.4900	-0.916%	1	1,053	+9.399%
2025-06-30	6.5300	6.5500	6.5200	6.5500	+1.550%	51	1,053	+8.397%
2025-06-27	6.3500	6.5200	6.3000	6.4500	-2.273%	41	1,064	+10.078%
2025-06-26	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,064	+7.576%
2025-06-18	6.5500	6.5500	6.5500	6.5500	+1.550%	4	1,069	+8.397%
2025-06-17	6.4500	6.4500	6.4500	6.4500	-0.769%	3	1,069	+10.078%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+3.175%	11	1,070	+9.231%
2025-06-03	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,081	+12.698%
2025-06-02	6.3500	6.3500	6.3000	6.3000	0.000%	6	1,082	+12.698%
2025-05-27	6.3000	6.3000	6.3000	6.3000	+2.773%	1	1,088	+12.698%
2025-05-22	6.1300	6.1300	6.1300	6.1300	-4.069%	2	1,089	+15.824%
2025-05-21	6.3700	6.3900	6.3700	6.3900	-0.156%	39	1,089	+11.111%
2025-05-20	6.4000	6.4000	6.4000	6.4000	+0.313%	11	1,124	+10.938%
2025-05-16	6.4200	6.4200	6.3800	6.3800	-0.623%	64	1,135	+11.285%
2025-05-14	6.3500	6.4200	6.3400	6.4200	-1.079%	75	1,167	+10.592%
2025-05-12	6.5000	6.5000	6.4900	6.4900	+1.565%	31	1,224	+9.399%
2025-05-09	6.3000	6.3900	6.3000	6.3900	+3.902%	4	1,255	+11.111%
2025-05-07	6.1500	6.1500	6.1500	6.1500	+1.318%	8	1,256	+15.447%
2025-05-01	6.0700	6.0700	6.0700	6.0700	-1.140%	5	1,256	+16.969%
2025-04-29	6.1400	6.1400	6.1400	6.1400	-2.229%	5	1,261	+15.635%
2025-04-22	6.2700	6.2800	6.2700	6.2800	+4.667%	8	1,258	+13.057%
2025-04-17	5.8400	6.0000	5.8400	6.0000	-4.762%	5	1,267	+18.333%
2025-04-14	6.2900	6.3500	6.2500	6.3000	+3.279%	96	1,267	+12.698%
2025-04-10	5.9300	6.1000	5.8500	6.1000	-1.135%	4	1,270	+16.393%
2025-04-09	5.9000	6.2500	5.6000	6.1700	+1.314%	174	1,275	+15.073%
2025-04-08	6.0000	6.2500	6.0000	6.0900	+7.788%	80	1,320	+16.585%
2025-04-07	5.7000	5.7000	5.6500	5.6500	-8.576%	2	1,340	+25.664%
2025-04-04	5.8300	6.1800	5.8300	6.1800	-0.162%	4	1,340	+14.887%
2025-04-03	6.2100	6.2100	6.1900	6.1900	-2.520%	125	1,341	+14.701%
2025-04-02	6.4000	6.4000	6.3500	6.3500	+2.254%	14	1,344	+11.811%
2025-04-01	6.2100	6.2100	6.2100	6.2100	-2.205%	2	1,348	+14.332%
2025-03-31	6.2500	6.3500	6.2500	6.3500	+0.794%	50	1,348	+11.811%
2025-03-27	6.2000	6.3000	6.2000	6.3000	0.000%	10	1,359	+12.698%
2025-03-26	6.3000	6.3000	6.3000	6.3000	+0.800%	1	1,369	+12.698%
2025-03-25	6.2500	6.2500	6.2300	6.2500	+0.806%	7	1,369	+13.600%
2025-03-24	6.2500	6.3000	6.2000	6.2000	-0.800%	111	1,376	+14.516%
2025-03-21	6.3000	6.3000	6.2500	6.2500	-2.950%	174	1,478	+13.600%
2025-03-17	6.4400	6.4400	6.4400	6.4400	-0.155%	2	1,565	+10.248%
2025-03-13	6.4500	6.4500	6.4500	6.4500	+2.707%	1	1,567	+10.078%
2025-03-11	6.2500	6.2800	6.2500	6.2800	-0.317%	2	1,567	+13.057%
2025-03-10	6.4200	6.4500	6.2900	6.3000	-2.628%	79	1,566	+12.698%
2025-03-07	6.3500	6.5000	6.3500	6.4700	+11.552%	512	1,603	+9.737%
2025-03-05	5.6500	5.8000	5.6500	5.8000	-3.333%	3	1,606	+22.414%
2025-03-04	5.3500	6.0900	5.3500	6.0000	+2.564%	85	1,606	+18.333%
2025-03-03	5.9000	5.9000	5.7300	5.8500	-4.878%	14	1,643	+21.368%
2025-02-28	6.7500	6.7500	6.0600	6.1500	-10.088%	16	1,643	+15.447%
2025-02-27	7.2000	7.2300	6.8000	6.8400	-2.286%	37	1,643	+3.801%
2025-02-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,655	+1.429%
2025-02-25	6.5000	7.0000	6.5000	7.0000	+6.061%	12	1,655	+1.429%
2025-02-24	5.8500	6.7800	5.8500	6.6000	+9.635%	18	1,655	+7.576%
2025-02-21	6.0200	6.0200	6.0200	6.0200	-5.197%	2	1,660	+17.940%
2025-02-20	6.5400	6.5400	6.3500	6.3500	-2.308%	21	1,660	+11.811%
2025-02-19	6.5000	6.5000	6.5000	6.5000	-1.366%	1	1,676	+9.231%
2025-02-18	6.3000	6.6700	6.2000	6.5900	+17.469%	15	1,677	+7.739%
2025-02-13	5.6100	5.6100	5.6100	5.6100	+2.372%	2	1,690	+26.560%
2025-02-12	5.4800	5.4800	5.4800	5.4800	+3.202%	1	1,690	+29.562%
2025-02-11	5.4200	5.4300	5.3100	5.3100	-10.000%	93	1,689	+33.710%
2025-02-06	5.9500	5.9500	5.9000	5.9000	-4.839%	41	1,614	+20.339%
2025-02-05	6.0300	6.2000	6.0000	6.2000	+4.553%	74	1,616	+14.516%
2025-02-04	5.7500	5.9400	5.6700	5.9300	-1.167%	456	1,655	+19.730%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-2.439%	1	1,845	+18.333%
2025-01-31	5.6000	6.2500	5.4000	6.1500	-9.559%	472	1,845	+15.447%
2025-01-30	6.8000	6.8000	6.8000	6.8000	+9.677%	1	1,823	+4.412%
2025-01-28	6.5300	6.5300	6.2000	6.2000	-12.057%	28	1,823	+14.516%
2025-01-22	6.4000	7.0500	6.4000	7.0500	+7.798%	7	1,823	+0.709%
2025-01-21	6.3300	6.5400	6.2900	6.5400	-20.535%	21	1,822	+8.563%
2025-01-17	8.2300	8.2300	8.2300	8.2300	+16.738%	2	1,822	-13.730%
2025-01-16	7.8000	7.8000	7.0500	7.0500	-5.369%	8	1,822	+0.709%
2025-01-14	7.3000	7.4500	7.3000	7.4500	+14.615%	2	1,822	-4.698%
2025-01-13	6.5000	6.5000	6.5000	6.5000	-10.959%	10	1,823	+9.231%
2025-01-10	6.0000	7.5000	6.0000	7.3000	+40.385%	732	1,823	-2.740%
2025-01-08	5.1000	5.2000	5.0500	5.2000	-3.166%	4	2,061	+36.538%
2025-01-07	5.4000	5.6000	5.3700	5.3700	+1.321%	8	2,061	+32.216%
2025-01-06	5.4500	5.4500	5.3000	5.3000	+2.317%	7	2,060	+33.962%
2025-01-03	5.1800	5.1800	5.1800	5.1800	+5.714%	40	2,060	+37.066%
2025-01-02	5.2200	5.5500	4.9000	4.9000	-3.922%	109	2,040	+44.898%
2024-12-31	5.0100	5.1000	5.0100	5.1000	-4.315%	7	1,971	+39.216%
2024-12-26	4.9000	5.4500	4.9000	5.3300	+2.500%	10	1,971	+33.208%
2024-12-19	5.3500	5.3500	5.2000	5.2000	-8.772%	11	1,968	+36.538%
2024-12-17	5.9000	6.0000	5.2900	5.7000	-3.390%	199	1,967	+24.561%
2024-12-16	5.5400	5.9000	5.5400	5.9000	+1.724%	120	1,872	+20.339%
2024-12-13	5.5700	5.8000	5.5000	5.8000	+8.209%	26	1,840	+22.414%
2024-12-12	5.3600	5.3600	5.3600	5.3600	+7.200%	1	1,840	+32.463%
2024-12-11	5.3400	5.4500	5.0000	5.0000	-11.504%	139	1,840	+42.000%
2024-12-10	4.7500	6.4000	4.3500	5.6500	+20.213%	60	1,769	+25.664%
2024-12-09	4.7000	4.7000	4.7000	4.7000	+5.618%	5	1,768	+51.064%
2024-12-05	4.3700	4.5000	4.3500	4.4500	-3.888%	12	1,768	+59.551%
2024-12-04	4.7600	4.7600	4.6300	4.6300	-2.321%	54	1,766	+53.348%
2024-12-03	4.7400	4.7400	4.7400	4.7400	-1.660%	1	1,763	+49.789%
2024-12-02	4.9200	4.9500	4.8000	4.8200	-3.407%	187	1,763	+47.303%
2024-11-29	5.0800	5.1000	4.8600	4.9900	+2.675%	56	1,627	+42.285%
2024-11-27	4.8000	4.9200	4.8000	4.8600	+3.404%	47	1,599	+46.091%
2024-11-26	4.7400	4.7500	4.7000	4.7000	-4.858%	6	1,599	+51.064%
2024-11-25	4.9000	4.9400	4.9000	4.9400	+5.106%	2	1,597	+43.725%
2024-11-22	4.7000	4.7000	4.6500	4.7000	+8.046%	10	1,597	+51.064%
2024-11-21	4.4000	4.4500	4.3500	4.3500	-0.458%	10	1,595	+63.218%
2024-11-20	4.4000	4.9000	4.2300	4.3700	-1.354%	13	1,590	+62.471%
2024-11-19	4.6400	4.6400	4.3500	4.4300	-5.745%	131	1,585	+60.271%
2024-11-18	4.5000	4.7000	4.4100	4.7000	+7.551%	40	1,471	+51.064%
2024-11-15	4.4000	4.4000	4.2700	4.3700	-3.956%	118	1,450	+62.471%
2024-11-14	4.8000	4.8000	4.5500	4.5500	-4.211%	60	1,410	+56.044%
2024-11-13	4.8400	5.0000	4.7500	4.7500	-1.042%	166	1,399	+49.474%
2024-11-12	5.2000	5.2000	4.7000	4.8000	-3.030%	288	1,254	+47.917%
2024-11-11	4.9600	4.9600	4.8500	4.9500	+2.273%	23	990	+43.434%
2024-11-08	4.8500	5.0000	4.8300	4.8400	-5.098%	484	970	+46.694%
2024-11-07	5.1000	5.1000	5.1000	5.1000	+4.508%	2	767	+39.216%
2024-11-06	5.2100	5.2100	4.8800	4.8800	-7.048%	2	767	+45.492%
2024-11-05	5.2000	5.2500	5.1500	5.2500	+1.942%	31	768	+35.238%
2024-11-04	5.2000	5.3500	5.1500	5.1500	+1.980%	14	737	+37.864%
2024-11-01	5.0500	5.0500	5.0500	5.0500	-3.810%	2	734	+40.594%
2024-10-29	5.2500	5.2500	5.2500	5.2500	+4.167%	2	734	+35.238%
2024-10-28	5.0700	5.0700	5.0400	5.0400	-4.906%	9	732	+40.873%
2024-10-24	5.2700	5.3000	5.2700	5.3000	+1.923%	13	724	+33.962%
2024-10-23	5.3000	5.3000	5.1500	5.2000	-5.455%	120	713	+36.538%
2024-10-22	5.6500	5.7000	5.4500	5.5000	-12.698%	212	627	+29.091%
2024-10-21	6.4000	6.4000	6.2900	6.3000	-6.667%	25	466	+12.698%
2024-10-18	6.7500	6.7500	6.7500	6.7500	+9.578%	2	458	+5.185%
2024-10-17	6.5000	6.5000	6.1300	6.1600	-6.098%	36	457	+15.260%
2024-10-16	6.2000	6.5600	6.2000	6.5600	+8.072%	4	438	+8.232%
2024-10-15	5.8200	6.1600	5.8000	6.0700	+25.934%	106	437	+16.969%
2024-10-14	5.1500	5.1500	4.8200	4.8200	-2.231%	14	372	+47.303%
2024-10-11	4.9300	4.9300	4.9300	4.9300	-1.400%	2	360	+44.016%
2024-10-10	5.1000	5.1500	5.0000	5.0000	-4.215%	54	360	+42.000%
2024-10-09	5.2200	5.2200	5.2200	5.2200	+7.629%	4	309	+36.015%
2024-10-08	4.8800	4.9000	4.8500	4.8500	0.000%	3	309	+46.392%
2024-10-07	5.2800	5.2800	4.8500	4.8500	-1.423%	105	307	+46.392%
2024-10-04	4.9200	4.9200	4.9200	4.9200	+1.443%	4	252	+44.309%
2024-10-02	4.9500	4.9500	4.8500	4.8500	-3.000%	11	250	+46.392%
2024-10-01	5.0000	5.0000	5.0000	5.0000	+0.604%	1	249	+42.000%
2024-09-30	4.9700	4.9700	4.9700	4.9700	-4.423%	10	248	+42.857%
2024-09-27	4.7500	5.2500	4.7500	5.2000	+14.286%	56	243	+36.538%
2024-09-26	4.6400	4.7000	4.4300	4.5500	+1.111%	26	242	+56.044%
2024-09-25	4.5000	4.5200	4.4000	4.5000	-1.316%	15	217	+57.778%
2024-09-24	4.6000	4.7200	4.5600	4.5600	-0.870%	139	202	+55.702%
2024-09-23	4.9500	4.9500	4.6000	4.6000	0.000%	14	63	+54.348%
2024-09-20	4.7500	4.7500	4.6000	4.6000	-11.538%	76	57	+54.348%
2024-09-19	5.2000	5.2000	5.2000	5.2000	0.000%	1	19	+36.538%
2024-09-18	5.0000	5.2000	5.0000	5.2000	+2.362%	9	18	+36.538%
2024-09-17	5.0000	5.1200	5.0000	5.0800	0.000%	9	9	+39.764%