Dark

WDC20260918P300
WDC Sep 18 2026 300.00 Put (WDC260918P00300000)
option OPRA

EOD

Aug 19, 2026

0.9000+26.761%(+0.1900)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.6300	1.4000	0.6300	0.9000	+26.761%	38	1,286	0.000%
2026-08-18	0.6000	0.7500	0.6000	0.7100	+102.857%	33	1,272	+26.761%
2026-08-17	0.6000	0.6700	0.3500	0.3500	-63.918%	41	1,266	+157.143%
2026-08-14	1.1200	1.1200	0.8500	0.9700	-11.818%	42	1,289	-7.216%
2026-08-13	1.9100	1.9100	0.8500	1.1000	-26.667%	62	1,309	-18.182%
2026-08-12	2.1000	2.1500	1.4900	1.5000	-41.634%	55	1,322	-40.000%
2026-08-11	2.9700	3.1000	2.5500	2.5700	-16.558%	246	1,348	-64.981%
2026-08-10	4.5900	4.5900	3.0800	3.0800	-24.878%	160	1,136	-70.779%
2026-08-07	4.3300	5.7500	3.9000	4.1000	-6.818%	167	1,159	-78.049%
2026-08-06	8.2700	10.0000	4.0000	4.4000	+87.234%	221	1,134	-79.545%
2026-08-05	3.5000	3.5000	2.3500	2.3500	-35.616%	320	1,035	-61.702%
2026-08-04	5.3300	5.3300	3.6500	3.6500	-20.652%	19	726	-75.342%
2026-08-03	5.5100	5.5100	4.6000	4.6000	+2.222%	41	734	-80.435%
2026-07-31	4.7500	4.9000	4.0200	4.5000	-21.191%	42	713	-80.000%
2026-07-30	6.0000	6.7000	5.7100	5.7100	-47.130%	11	715	-84.238%
2026-07-29	10.8000	10.8000	9.4000	10.8000	-11.837%	30	720	-91.667%
2026-07-28	15.4000	15.4000	12.0700	12.2500	+46.707%	56	725	-92.653%
2026-07-27	9.0000	9.1500	8.3500	8.3500	+13.451%	48	684	-89.222%
2026-07-24	8.0000	8.0000	7.1900	7.3600	+5.143%	6	645	-87.772%
2026-07-23	6.0000	7.0000	6.0000	7.0000	-4.891%	11	644	-87.143%
2026-07-22	8.8300	8.8300	7.3600	7.3600	-20.000%	29	635	-87.772%
2026-07-21	10.6100	10.6100	9.2000	9.2000	-33.574%	3	645	-90.217%
2026-07-20	10.8900	13.8500	10.0900	13.8500	+6.950%	40	644	-93.502%
2026-07-17	15.6100	15.6100	12.9500	12.9500	-13.667%	13	641	-93.050%
2026-07-16	13.5000	15.0000	12.2700	15.0000	+36.737%	38	630	-94.000%
2026-07-15	8.9000	10.9700	8.9000	10.9700	+38.861%	17	617	-91.796%
2026-07-13	17.0500	17.0500	7.9000	7.9000	-18.724%	11	610	-88.608%
2026-07-08	9.7200	9.7200	9.7200	9.7200	-19.669%	1	605	-90.741%
2026-07-07	10.9700	12.1500	10.9700	12.1000	+39.884%	44	605	-92.562%
2026-07-06	10.0800	10.0800	8.6500	8.6500	-27.311%	4	566	-89.595%
2026-07-02	8.7500	12.4000	8.7500	11.9000	+50.633%	20	561	-92.437%
2026-07-01	7.2400	7.9000	6.9700	7.9000	+21.538%	23	561	-88.608%
2026-06-30	6.0000	6.5000	6.0000	6.5000	+28.713%	3	559	-86.154%
2026-06-29	7.0800	7.0800	5.0500	5.0500	-35.173%	4	559	-82.178%
2026-06-26	6.9600	7.7900	6.9600	7.7900	+20.775%	3	559	-88.447%
2026-06-25	6.4500	6.4500	6.4500	6.4500	+27.723%	3	557	-86.047%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-15.833%	3	557	-82.178%
2026-06-16	6.2500	6.5000	6.0000	6.0000	-7.692%	11	557	-85.000%
2026-06-15	6.5000	6.5000	6.5000	6.5000	-32.851%	2	558	-86.154%
2026-06-12	10.5000	10.5000	9.6800	9.6800	-34.417%	5	558	-90.702%
2026-06-11	14.3500	14.7600	14.3500	14.7600	-2.767%	5	558	-93.902%
2026-06-10	14.5200	15.1800	14.5200	15.1800	+8.429%	2	556	-94.071%
2026-06-09	15.8100	15.8100	14.0000	14.0000	+9.804%	13	554	-93.571%
2026-06-08	12.9000	12.9000	12.7500	12.7500	+21.777%	2	554	-92.941%
2026-06-03	9.2000	10.4700	9.2000	10.4700	+1.650%	3	555	-91.404%
2026-06-01	10.1500	10.3000	10.1500	10.3000	-18.898%	2	553	-91.262%
2026-05-29	12.5500	12.7000	12.5500	12.7000	+8.640%	2	553	-92.913%
2026-05-28	11.6900	11.6900	11.6900	11.6900	-28.238%	1	553	-92.301%
2026-05-27	12.5000	16.2900	12.5000	16.2900	+18.818%	101	553	-94.475%
2026-05-26	13.7000	13.7100	13.4500	13.7100	-8.904%	201	533	-93.435%
2026-05-22	15.0500	15.0500	15.0500	15.0500	-20.455%	5	333	-94.020%
2026-05-20	18.9200	18.9200	18.9200	18.9200	-6.706%	10	333	-95.243%
2026-05-18	20.3200	20.4500	20.1000	20.2800	+20.714%	102	333	-95.562%
2026-05-15	17.2800	17.9000	16.8000	16.8000	-0.885%	16	333	-94.643%
2026-05-13	16.8500	16.9500	16.8500	16.9500	+1.194%	2	290	-94.690%
2026-05-12	16.5000	17.5300	16.5000	16.7500	+7.372%	11	290	-94.627%
2026-05-11	15.1100	15.6000	15.1100	15.6000	-14.754%	4	290	-94.231%
2026-05-08	18.4000	18.4000	18.3000	18.3000	-7.107%	2	281	-95.082%
2026-05-07	18.2000	19.7000	18.1000	19.7000	+2.073%	16	282	-95.431%
2026-05-06	20.1600	20.1600	18.8600	19.3000	-0.258%	4	279	-95.337%
2026-05-05	19.6000	19.6000	19.2500	19.3500	-12.085%	3	279	-95.349%
2026-05-04	22.1700	22.1700	22.0100	22.0100	-14.855%	3	279	-95.911%
2026-05-01	27.0000	27.0100	25.8500	25.8500	+4.868%	20	268	-96.518%
2026-04-30	25.0000	25.0500	24.6400	24.6500	-8.022%	21	268	-96.349%
2026-04-29	26.8000	26.8000	26.8000	26.8000	-22.655%	2	251	-96.642%
2026-04-28	33.8000	34.6500	33.8000	34.6500	+12.500%	4	253	-97.403%
2026-04-27	30.8500	30.8500	30.8000	30.8000	+3.010%	2	253	-97.078%
2026-04-24	29.8500	29.9000	29.8500	29.9000	-5.440%	4	253	-96.990%
2026-04-23	31.0000	31.6500	31.0000	31.6200	-7.000%	10	253	-97.154%
2026-04-21	35.5200	35.5200	34.0000	34.0000	-6.849%	3	252	-97.353%
2026-04-20	37.0000	37.1000	36.5000	36.5000	-5.072%	123	252	-97.534%
2026-04-17	37.9500	38.4500	37.9500	38.4500	-6.675%	6	149	-97.659%
2026-04-16	41.2000	41.2000	41.2000	41.2000	+1.229%	1	153	-97.816%
2026-04-15	43.1000	43.1000	40.7000	40.7000	-9.796%	6	153	-97.789%
2026-04-10	46.0000	47.1100	45.1200	45.1200	-5.607%	5	150	-98.005%
2026-04-09	47.8000	47.8000	47.8000	47.8000	-2.449%	1	151	-98.117%
2026-04-08	49.1300	49.1300	48.8000	49.0000	-16.780%	5	151	-98.163%
2026-04-07	58.8800	58.8800	58.8800	58.8800	-9.415%	10	152	-98.471%
2026-04-02	65.0000	65.0000	65.0000	65.0000	+2.848%	4	152	-98.615%
2026-04-01	63.2000	63.2000	63.2000	63.2000	-17.601%	1	152	-98.576%
2026-03-31	76.7000	76.7000	76.7000	76.7000	+0.366%	2	151	-98.827%
2026-03-30	76.4200	76.4200	76.4200	76.4200	+3.691%	10	151	-98.822%
2026-03-27	73.7000	73.7000	73.7000	73.7000	+10.910%	1	141	-98.779%
2026-03-25	65.5000	66.4500	65.5000	66.4500	+2.943%	16	140	-98.646%
2026-03-24	69.3000	69.3000	64.5000	64.5500	-5.560%	46	129	-98.606%
2026-03-23	68.3500	68.3500	68.3500	68.3500	+2.015%	1	119	-98.683%
2026-03-20	61.5500	67.0000	61.5500	67.0000	+12.416%	13	119	-98.657%
2026-03-19	61.2500	61.5500	59.3000	59.6000	-0.667%	11	115	-98.490%
2026-03-18	60.0000	60.0000	60.0000	60.0000	-15.493%	1	108	-98.500%
2026-03-16	71.0000	71.0000	71.0000	71.0000	-10.467%	1	107	-98.732%
2026-03-12	79.3000	79.3000	79.3000	79.3000	+0.955%	1	107	-98.865%
2026-03-10	73.9000	78.5500	73.5000	78.5500	-6.421%	6	106	-98.854%
2026-03-09	85.1000	85.1000	83.9400	83.9400	-2.339%	3	106	-98.928%
2026-03-05	86.0500	86.0500	85.9500	85.9500	+0.940%	2	106	-98.953%
2026-03-04	85.1000	85.1500	85.1000	85.1500	-3.018%	2	105	-98.943%
2026-03-03	88.5300	88.5300	87.8000	87.8000	+11.280%	2	105	-98.975%
2026-03-02	79.1000	79.1000	78.9000	78.9000	+3.953%	2	104	-98.859%
2026-02-27	75.8500	76.0500	75.8000	75.9000	-2.001%	12	104	-98.814%
2026-02-26	77.4500	77.7500	77.4500	77.4500	+6.023%	3	98	-98.838%
2026-02-25	72.9500	73.3000	72.9500	73.0500	-10.533%	13	92	-98.768%
2026-02-24	81.9500	81.9500	81.6500	81.6500	+4.145%	4	92	-98.898%
2026-02-23	74.8000	78.4000	74.4500	78.4000	+4.533%	58	89	-98.852%
2026-02-19	75.0000	75.0000	75.0000	75.0000	+5.441%	1	81	-98.800%
2026-02-18	70.6500	71.1300	70.1500	71.1300	-12.315%	3	80	-98.735%
2026-02-13	80.5000	81.1200	80.5000	81.1200	+11.659%	2	82	-98.891%
2026-02-12	70.0500	72.6500	70.0500	72.6500	-12.837%	7	82	-98.761%
2026-02-10	83.3000	83.3500	83.3000	83.3500	-4.250%	2	75	-98.920%
2026-02-04	86.7500	87.0500	86.7500	87.0500	+12.106%	2	74	-98.966%
2026-02-03	73.1000	77.6500	71.7500	77.6500	-3.180%	30	73	-98.841%
2026-01-28	80.1000	80.2000	80.0000	80.2000	-26.658%	20	58	-98.878%
2026-01-12	109.3500	109.3500	109.3000	109.3500	0.000%	48	48	-99.177%