Dark

WDC20260918C500
WDC Sep 18 2026 500.00 Call (WDC260918C00500000)
option OPRA

EOD

Aug 19, 2026

24.00-43.476%(-18.46)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	43.5500	43.5500	23.7000	24.0000	-43.476%	145	1,296	0.000%
2026-08-18	46.0000	55.0000	39.8100	42.4600	-36.627%	189	1,285	-43.476%
2026-08-17	58.9500	76.4000	58.2100	67.0000	+31.373%	154	1,248	-64.179%
2026-08-14	51.0000	57.0000	40.4800	51.0000	+24.390%	244	1,265	-52.941%
2026-08-13	25.0000	50.1000	25.0000	41.0000	+63.803%	759	1,239	-41.463%
2026-08-12	27.9500	31.0000	24.5000	25.0300	+18.738%	298	1,013	-4.115%
2026-08-11	24.0000	25.8000	20.0000	21.0800	-5.173%	59	946	+13.852%
2026-08-10	23.0000	30.0500	20.3000	22.2300	-1.200%	58	936	+7.962%
2026-08-07	30.6900	34.0000	21.5000	22.5000	-33.412%	571	923	+6.667%
2026-08-06	24.8400	47.0000	24.8400	33.7900	-56.088%	288	640	-28.973%
2026-08-05	107.5000	108.2000	76.9500	76.9500	-26.532%	56	538	-68.811%
2026-08-04	101.0000	104.9300	101.0000	104.7400	+19.703%	12	535	-77.086%
2026-08-03	87.0100	87.5000	87.0100	87.5000	-17.917%	4	536	-72.571%
2026-07-31	119.3000	119.3000	93.0000	106.6000	+10.673%	15	536	-77.486%
2026-07-30	95.0000	104.1500	95.0000	96.3200	+61.340%	10	538	-75.083%
2026-07-29	59.2000	70.5700	57.7500	59.7000	+7.104%	10	538	-59.799%
2026-07-28	45.4000	55.8300	40.0000	55.7400	-26.172%	38	539	-56.943%
2026-07-27	64.4800	75.5000	63.7500	75.5000	-14.554%	13	545	-68.212%
2026-07-24	94.0500	94.0500	88.2500	88.3600	-27.342%	7	539	-72.838%
2026-07-23	131.0000	131.0000	121.6100	121.6100	-1.146%	17	539	-80.265%
2026-07-22	123.0200	123.0200	123.0200	123.0200	+5.011%	1	540	-80.491%
2026-07-21	98.2300	118.4800	98.2300	117.1500	+48.010%	5	539	-79.513%
2026-07-20	80.0000	85.8900	79.1500	79.1500	+7.512%	6	540	-69.678%
2026-07-17	55.0000	80.9200	50.7800	73.6200	+17.248%	29	539	-67.400%
2026-07-16	75.0000	79.6900	60.2500	62.7900	-32.520%	13	530	-61.777%
2026-07-15	137.7500	137.7500	83.5000	93.0500	-28.202%	32	522	-74.207%
2026-07-14	129.6000	129.6000	129.6000	129.6000	+14.690%	1	511	-81.481%
2026-07-13	113.0000	113.0000	113.0000	113.0000	-20.896%	1	510	-78.761%
2026-07-10	142.8500	142.8500	142.8500	142.8500	+0.599%	1	510	-83.199%
2026-07-09	156.6700	156.6700	142.0000	142.0000	+22.361%	3	510	-83.099%
2026-07-08	125.6500	125.6500	112.0000	116.0500	+3.156%	3	510	-79.319%
2026-07-07	103.9500	115.0000	100.8500	112.5000	-20.495%	14	508	-78.667%
2026-07-06	155.1500	155.1500	141.5000	141.5000	+18.579%	8	510	-83.039%
2026-07-02	144.8000	144.8000	112.8300	119.3300	-30.823%	19	495	-79.888%
2026-07-01	172.5000	172.5000	172.5000	172.5000	-12.441%	1	495	-86.087%
2026-06-29	174.5000	197.0100	174.5000	197.0100	+27.539%	2	495	-87.818%
2026-06-26	160.7000	160.7000	154.4700	154.4700	-31.347%	2	495	-84.463%
2026-06-25	230.0000	230.0000	216.1400	225.0000	+20.321%	6	494	-89.333%
2026-06-24	212.4000	212.4000	182.0000	187.0000	-10.952%	11	496	-87.166%
2026-06-23	231.0800	231.0800	210.0000	210.0000	-27.083%	2	497	-88.571%
2026-06-22	292.9200	292.9200	288.0000	288.0000	-5.830%	2	496	-91.667%
2026-06-18	327.5100	327.5100	305.8300	305.8300	+13.354%	2	495	-92.153%
2026-06-17	268.5000	269.8000	268.5000	269.8000	+15.705%	3	495	-91.105%
2026-06-16	270.3100	270.3100	227.7900	233.1800	+15.094%	6	495	-89.708%
2026-06-15	170.0000	202.6000	170.0000	202.6000	+48.479%	16	497	-88.154%
2026-06-12	136.3500	139.0000	133.0700	136.4500	+30.687%	18	497	-82.411%
2026-06-11	91.0000	104.4100	91.0000	104.4100	+10.968%	21	497	-77.014%
2026-06-10	98.5500	98.5500	88.3000	94.0900	-9.728%	10	492	-74.493%
2026-06-09	98.2500	105.5500	98.2500	104.2300	-8.401%	3	486	-76.974%
2026-06-08	113.7900	113.7900	113.7900	113.7900	+2.283%	1	487	-78.909%
2026-06-05	123.5400	123.5400	109.8500	111.2500	-26.080%	4	486	-78.427%
2026-06-04	150.1000	150.5000	150.1000	150.5000	-7.185%	2	486	-84.053%
2026-06-03	153.0000	164.8000	153.0000	162.1500	+15.656%	11	486	-85.199%
2026-06-02	141.5000	141.5000	140.2000	140.2000	+8.121%	2	487	-82.882%
2026-06-01	129.5000	129.8000	129.5000	129.6700	+12.757%	6	486	-81.491%
2026-05-29	118.5000	118.5000	115.0000	115.0000	-7.407%	5	491	-79.130%
2026-05-28	123.0000	124.2000	123.0000	124.2000	+2.917%	2	490	-80.676%
2026-05-27	123.0000	123.0000	115.0200	120.6800	+4.639%	40	490	-80.113%
2026-05-26	99.0000	123.2500	99.0000	115.3300	+41.648%	34	500	-79.190%
2026-05-21	84.7300	84.7300	81.4200	81.4200	+12.149%	8	502	-70.523%
2026-05-19	68.3000	73.8400	62.0000	72.6000	+3.345%	41	502	-66.942%
2026-05-18	75.0000	75.0000	66.5900	70.2500	-19.197%	12	506	-65.836%
2026-05-15	86.3900	91.3800	80.1500	86.9400	-8.000%	31	506	-72.395%
2026-05-14	105.2500	105.2500	90.8600	94.5000	-5.025%	23	526	-74.603%
2026-05-13	93.0000	101.0000	87.9000	99.5000	+7.428%	35	516	-75.879%
2026-05-12	101.7300	103.5200	85.0000	92.6200	-17.700%	40	516	-74.088%
2026-05-11	94.3200	113.5500	94.3200	112.5400	+32.838%	31	516	-78.674%
2026-05-08	86.7900	88.6700	79.7500	84.7200	+18.705%	19	498	-71.671%
2026-05-07	81.1000	81.1000	71.3700	71.3700	-19.265%	33	495	-66.372%
2026-05-06	81.0500	88.4000	73.3800	88.4000	+7.282%	26	493	-72.851%
2026-05-05	82.2000	88.6000	81.7300	82.4000	+26.672%	20	482	-70.874%
2026-05-04	69.0000	69.0000	63.1300	65.0500	+6.639%	347	484	-63.105%
2026-05-01	52.6900	65.4200	52.6900	61.0000	-7.674%	58	188	-60.656%
2026-04-30	63.9000	70.0500	63.9000	66.0700	+14.944%	51	188	-63.675%
2026-04-29	66.8300	70.4500	57.4200	57.4800	+30.311%	87	175	-58.246%
2026-04-28	44.1100	44.1100	44.1100	44.1100	-11.780%	1	172	-45.591%
2026-04-27	52.3500	52.4400	50.0000	50.0000	-4.215%	10	171	-52.000%
2026-04-24	53.4100	53.8000	52.2000	52.2000	-0.798%	13	166	-54.023%
2026-04-23	56.0000	56.0000	52.6200	52.6200	+20.137%	15	155	-54.390%
2026-04-21	44.9300	44.9300	43.8000	43.8000	+14.360%	60	103	-45.205%
2026-04-20	37.1000	38.3000	37.1000	38.3000	-4.250%	3	103	-37.337%
2026-04-17	38.8500	40.9500	38.8500	40.0000	+14.778%	21	103	-40.000%
2026-04-16	37.2300	37.2300	34.8500	34.8500	-4.521%	8	86	-31.133%
2026-04-15	36.0000	36.5000	34.2000	36.5000	+3.399%	37	89	-34.247%
2026-04-14	35.3000	35.3000	35.3000	35.3000	+15.548%	1	65	-32.011%
2026-04-13	29.0000	30.6000	28.0500	30.5500	+1.260%	50	64	-21.440%
2026-04-10	28.9700	30.1700	28.9700	30.1700	+10.919%	4	43	-20.451%
2026-04-09	29.7000	29.7000	26.0400	27.2000	0.000%	106	39	-11.765%