Dark

WDC20260918C400
WDC Sep 18 2026 400.00 Call (WDC260918C00400000)
option OPRA

EOD

Aug 19, 2026

80.00-20.000%(-20.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	78.7000	87.9200	78.7000	80.0000	-20.000%	4	1,157	0.000%
2026-08-18	110.9500	110.9500	100.0000	100.0000	-27.578%	18	1,156	-20.000%
2026-08-17	149.0000	151.8000	138.0800	138.0800	+24.161%	51	1,158	-42.063%
2026-08-14	117.6900	121.4300	111.2100	111.2100	+10.955%	4	1,159	-28.064%
2026-08-13	95.0000	112.0000	95.0000	100.2300	+35.336%	57	1,160	-20.184%
2026-08-12	76.8000	78.4700	72.6700	74.0600	+18.686%	14	1,210	+8.021%
2026-08-11	65.0000	65.0000	62.4000	62.4000	-8.612%	5	1,207	+28.205%
2026-08-10	59.9100	71.0000	59.9100	68.2800	+7.123%	5	1,207	+17.165%
2026-08-07	82.4000	82.4000	60.0000	63.7400	-21.309%	67	1,208	+25.510%
2026-08-06	60.5000	98.4700	60.5000	81.0000	-52.559%	17	1,206	-1.235%
2026-08-05	170.7400	170.7400	170.7400	170.7400	+1.359%	1	1,204	-53.145%
2026-07-31	190.0000	190.0000	168.4500	168.4500	+0.268%	6	1,204	-52.508%
2026-07-30	161.0400	168.0000	161.0400	168.0000	+58.670%	2	1,206	-52.381%
2026-07-29	122.3500	122.3500	105.8800	105.8800	+3.804%	6	1,207	-24.443%
2026-07-28	100.8700	102.0000	78.5400	102.0000	-15.000%	16	1,208	-21.569%
2026-07-27	115.0000	120.0000	115.0000	120.0000	-26.099%	51	1,218	-33.333%
2026-07-24	162.3800	162.3800	162.3800	162.3800	+52.198%	1	1,167	-50.733%
2026-07-16	125.0000	125.0000	106.6900	106.6900	-24.696%	6	1,168	-25.016%
2026-07-15	141.6800	141.6800	141.6800	141.6800	-27.306%	1	1,167	-43.535%
2026-07-14	192.0000	194.9000	192.0000	194.9000	+15.668%	2	1,167	-58.953%
2026-07-07	170.0000	170.0000	160.3200	168.5000	-20.639%	4	1,168	-52.522%
2026-07-06	212.3200	212.3200	212.3200	212.3200	+20.274%	1	1,167	-62.321%
2026-07-02	221.3600	221.3600	173.0000	176.5300	-34.975%	6	1,172	-54.682%
2026-06-29	253.5500	271.4800	253.5500	271.4800	+10.808%	2	1,172	-70.532%
2026-06-26	245.0000	245.0000	245.0000	245.0000	-19.070%	3	1,171	-67.347%
2026-06-25	296.8900	302.7300	296.8900	302.7300	+23.563%	6	1,174	-73.574%
2026-06-24	242.8400	245.0000	242.8400	245.0000	-13.929%	5	1,179	-67.347%
2026-06-23	284.6500	284.6500	284.6500	284.6500	-26.853%	1	1,175	-71.895%
2026-06-22	389.1500	389.1500	389.1500	389.1500	+22.908%	1	1,175	-79.442%
2026-06-16	325.1000	325.1000	316.6200	316.6200	+16.127%	6	1,175	-74.733%
2026-06-15	250.1000	276.2700	250.1000	272.6500	+75.552%	46	1,176	-70.658%
2026-06-11	155.3100	155.3100	155.3100	155.3100	-0.346%	2	1,176	-48.490%
2026-06-10	155.8500	155.8500	155.8500	155.8500	-0.631%	1	1,178	-48.669%
2026-06-09	146.8400	156.8400	146.8400	156.8400	-8.893%	81	1,178	-48.993%
2026-06-08	172.1500	172.1500	172.1500	172.1500	+1.743%	1	1,178	-53.529%
2026-06-05	180.3000	180.3000	168.0000	169.2000	-21.739%	7	1,178	-52.719%
2026-06-04	216.2000	216.2000	216.2000	216.2000	-3.353%	2	1,178	-62.997%
2026-06-03	203.9000	224.6300	203.9000	223.7000	+11.962%	11	1,178	-64.238%
2026-06-02	196.8500	199.8000	196.8500	199.8000	+1.499%	3	1,172	-59.960%
2026-06-01	196.8000	196.8500	196.8000	196.8500	+17.754%	2	1,172	-59.360%
2026-05-29	175.4800	175.4800	167.1700	167.1700	-10.124%	4	1,172	-52.145%
2026-05-28	191.6000	191.6000	186.0000	186.0000	+6.292%	3	1,171	-56.989%
2026-05-27	174.9900	174.9900	174.9900	174.9900	+2.154%	1	1,169	-54.283%
2026-05-26	173.5800	174.1000	171.1500	171.3000	+30.993%	24	1,168	-53.298%
2026-05-21	130.7700	130.7700	130.7700	130.7700	+2.204%	1	1,169	-38.824%
2026-05-20	122.0000	127.9500	122.0000	127.9500	+11.396%	2	1,169	-37.476%
2026-05-19	109.9000	114.8600	109.8000	114.8600	-0.122%	3	1,169	-30.350%
2026-05-18	115.0000	115.0000	115.0000	115.0000	-21.539%	2	1,169	-30.435%
2026-05-14	146.5700	146.5700	146.5700	146.5700	+7.772%	1	1,169	-45.419%
2026-05-12	134.0000	136.0000	130.0000	136.0000	-18.392%	6	1,169	-41.176%
2026-05-11	154.8000	166.6500	154.8000	166.6500	+28.192%	6	1,169	-51.995%
2026-05-08	131.0400	132.8000	130.0000	130.0000	+7.190%	42	1,172	-38.462%
2026-05-07	123.6200	124.5200	121.2800	121.2800	-6.851%	3	1,172	-34.037%
2026-05-06	120.1500	130.2000	120.1500	130.2000	+4.160%	12	1,171	-38.556%
2026-05-05	129.1300	134.7000	125.0000	125.0000	+14.301%	7	1,172	-36.000%
2026-05-04	108.7500	114.2900	101.1300	109.3600	+11.410%	6	1,174	-26.847%
2026-05-01	87.4200	104.5700	87.4200	98.1600	-5.615%	12	1,177	-18.500%
2026-04-30	105.7300	106.0000	104.0000	104.0000	+11.720%	38	1,177	-23.077%
2026-04-29	103.4500	105.0000	92.7000	93.0900	+17.538%	13	1,176	-14.062%
2026-04-28	74.7900	80.5000	72.4500	79.2000	-3.650%	14	1,184	+1.010%
2026-04-27	90.0000	90.0000	82.2000	82.2000	-4.585%	15	1,183	-2.676%
2026-04-24	88.3500	91.3100	86.1000	86.1500	-0.128%	10	1,179	-7.139%
2026-04-23	78.4000	93.1000	78.4000	86.2600	+14.101%	32	1,179	-7.257%
2026-04-22	83.2300	83.2300	73.2000	75.6000	+1.477%	61	1,186	+5.820%
2026-04-21	65.3500	75.4000	65.0500	74.5000	+9.559%	9	1,229	+7.383%
2026-04-20	70.1000	70.1000	68.0000	68.0000	+0.280%	4	1,229	+17.647%
2026-04-17	72.0000	72.0000	66.9500	67.8100	+13.300%	31	1,230	+17.977%
2026-04-16	66.2300	66.2300	59.8500	59.8500	-10.538%	8	1,229	+33.668%
2026-04-15	62.9000	66.9000	58.6000	66.9000	+2.923%	10	1,227	+19.581%
2026-04-14	55.0000	65.0000	55.0000	65.0000	+13.835%	35	1,227	+23.077%
2026-04-13	52.5000	57.1000	51.8500	57.1000	+6.909%	34	1,220	+40.105%
2026-04-10	50.5300	56.0000	50.5300	53.4100	+2.810%	32	1,222	+49.785%
2026-04-09	53.0000	55.7500	48.7000	51.9500	-1.889%	1,128	1,215	+53.994%
2026-04-08	56.0000	56.0000	49.0400	52.9500	+34.562%	53	241	+51.086%
2026-04-07	38.3900	40.0000	38.3900	39.3500	+4.377%	21	239	+103.304%
2026-04-06	36.2000	38.0000	36.1100	37.7000	+13.657%	56	242	+112.202%
2026-04-02	32.8100	33.1700	32.8100	33.1700	-14.112%	75	256	+141.182%
2026-04-01	35.6400	39.0400	35.6200	38.6200	+51.808%	33	256	+107.147%
2026-03-31	23.6800	25.5100	22.2100	25.4400	+21.722%	65	228	+214.465%
2026-03-30	20.9000	20.9000	20.9000	20.9000	-28.790%	2	200	+282.775%
2026-03-27	29.2700	29.3500	29.2700	29.3500	-13.753%	4	200	+172.572%
2026-03-25	31.0000	34.0300	31.0000	34.0300	-6.253%	3	198	+135.087%
2026-03-24	32.2000	36.3000	32.2000	36.3000	+5.554%	4	199	+120.386%
2026-03-23	38.1000	38.2500	32.7500	34.3900	-12.494%	14	196	+132.626%
2026-03-20	42.9000	42.9000	39.3000	39.3000	-15.302%	12	196	+103.562%
2026-03-19	43.1500	46.4000	43.0500	46.4000	+15.394%	9	197	+72.414%
2026-03-18	40.9900	45.6500	37.6000	40.2100	+6.179%	130	196	+98.955%
2026-03-17	32.6500	38.0100	32.6500	37.8700	+26.233%	12	147	+111.249%
2026-03-16	30.0000	30.0000	30.0000	30.0000	+25.523%	10	148	+166.667%
2026-03-12	24.3800	24.3800	23.1000	23.9000	-10.754%	71	138	+234.728%
2026-03-11	27.8500	28.0500	26.7800	26.7800	-11.500%	10	132	+198.730%
2026-03-10	29.8000	30.2600	29.8000	30.2600	+26.876%	4	132	+164.375%
2026-03-09	20.8500	23.8500	20.8500	23.8500	-4.790%	4	131	+235.430%
2026-03-06	24.5500	25.0500	24.5500	25.0500	-6.145%	2	132	+219.361%
2026-03-05	27.1000	27.1000	26.6900	26.6900	-8.439%	2	131	+199.738%
2026-03-04	29.1500	29.1500	29.1500	29.1500	+21.458%	1	130	+174.443%
2026-03-03	23.4500	24.0000	23.4500	24.0000	-14.742%	21	129	+233.333%
2026-03-02	28.1500	28.1500	28.1500	28.1500	-18.287%	1	132	+184.192%
2026-02-27	34.4500	36.6500	34.4500	34.4500	+5.030%	15	133	+132.221%
2026-02-26	32.6100	34.9000	32.4500	32.8000	-4.234%	67	119	+143.902%
2026-02-24	34.2600	34.2600	32.9800	34.2500	-9.031%	55	56	+133.577%
2026-02-23	38.0500	38.0500	37.6500	37.6500	-2.208%	2	52	+112.483%
2026-02-19	43.8500	44.0500	38.4000	38.5000	-10.569%	24	53	+107.792%
2026-02-18	41.0000	47.0000	39.3000	43.0500	+6.639%	8	55	+85.830%
2026-02-13	40.2000	40.4000	40.2000	40.3700	+15.939%	4	55	+98.167%
2026-02-11	34.8300	34.8300	34.8100	34.8200	+5.836%	50	55	+129.753%
2026-02-10	32.9000	32.9000	32.9000	32.9000	-17.750%	1	5	+143.161%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+20.555%	3	5	+100.000%
2026-02-04	32.0000	33.1800	32.0000	33.1800	-19.073%	4	8	+141.109%
2026-02-03	41.0000	41.0000	41.0000	41.0000	+14.461%	2	7	+95.122%
2026-02-02	35.8200	35.8200	35.8200	35.8200	+21.218%	3	5	+123.339%
2026-01-30	36.0000	36.0000	29.5500	29.5500	0.000%	2	2	+170.728%