Dark

WDC20270115C200
WDC Jan 15 2027 200.00 Call (WDC270115C00200000)
option OPRA

EOD

Aug 18, 2026

308.43-14.275%(-51.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	308.4300	308.4300	308.4300	308.4300	-14.275%	1	416	0.000%
2026-08-05	359.7900	359.7900	359.7900	359.7900	+4.248%	1	415	-14.275%
2026-08-03	345.1300	345.1300	345.1300	345.1300	+5.056%	1	416	-10.634%
2026-07-24	328.5200	328.5200	328.5200	328.5200	-12.250%	1	416	-6.115%
2026-07-23	374.3800	374.3800	374.3800	374.3800	+25.863%	1	416	-17.616%
2026-07-17	297.4500	297.4500	297.4500	297.4500	-38.435%	1	416	+3.691%
2026-06-23	483.1500	483.1500	483.1500	483.1500	-18.413%	1	415	-36.163%
2026-06-18	598.2100	598.2100	592.1900	592.1900	+89.865%	4	418	-47.917%
2026-06-09	311.9000	311.9000	311.9000	311.9000	-12.143%	1	418	-1.113%
2026-06-01	355.0100	355.0100	355.0100	355.0100	+3.039%	2	419	-13.121%
2026-05-28	344.5400	344.5400	344.5400	344.5400	-4.294%	1	419	-10.481%
2026-05-27	360.0000	360.0000	360.0000	360.0000	+6.667%	1	419	-14.325%
2026-05-26	337.5000	337.5000	337.5000	337.5000	+16.641%	10	419	-8.613%
2026-05-18	289.3500	289.3500	289.3500	289.3500	-3.550%	5	419	+6.594%
2026-05-12	303.9400	303.9400	300.0000	300.0000	+3.806%	3	419	+2.810%
2026-05-08	288.5200	289.0000	288.5200	289.0000	+1.450%	2	421	+6.723%
2026-05-07	284.8700	284.8700	284.8700	284.8700	+0.568%	3	422	+8.270%
2026-05-05	282.4500	283.2600	282.4500	283.2600	+35.856%	2	424	+8.886%
2026-04-28	214.4000	214.7600	208.5000	208.5000	-9.935%	7	426	+47.928%
2026-04-23	221.3500	231.5000	221.2500	231.5000	+10.343%	3	427	+33.231%
2026-04-22	219.6300	219.6300	209.8000	209.8000	+7.320%	13	426	+47.011%
2026-04-17	195.4900	195.4900	195.4900	195.4900	+15.675%	2	428	+57.773%
2026-04-09	169.0000	169.0000	169.0000	169.0000	+0.071%	2	428	+82.503%
2026-04-08	172.0000	174.3000	167.0000	168.8800	+16.694%	19	428	+82.633%
2026-04-07	139.5600	144.7200	139.5600	144.7200	+14.322%	6	430	+113.122%
2026-04-02	122.3800	126.5900	122.3800	126.5900	-6.734%	2	430	+143.645%
2026-04-01	130.0000	140.0000	130.0000	135.7300	+23.447%	10	430	+127.238%
2026-03-31	106.1500	109.9500	106.1500	109.9500	+12.297%	4	435	+180.518%
2026-03-30	110.0000	110.0000	97.8200	97.9100	-16.459%	5	436	+215.014%
2026-03-27	117.2000	117.2000	117.2000	117.2000	+0.947%	15	434	+163.166%
2026-03-26	123.2000	123.2000	115.6000	116.1000	-10.692%	6	434	+165.659%
2026-03-25	124.0000	130.0000	124.0000	130.0000	-2.256%	4	433	+137.254%
2026-03-24	133.0000	133.0000	133.0000	133.0000	-4.700%	2	432	+131.902%
2026-03-23	139.5600	139.5600	139.5600	139.5600	+5.727%	1	432	+121.002%
2026-03-20	132.0000	132.0000	132.0000	132.0000	-10.901%	2	433	+133.659%
2026-03-19	141.5000	148.1500	141.5000	148.1500	+1.926%	7	431	+108.188%
2026-03-18	146.4800	146.4800	145.3500	145.3500	+3.144%	2	425	+112.198%
2026-03-17	137.0000	140.9200	137.0000	140.9200	+13.829%	3	427	+118.869%
2026-03-16	120.4900	123.8000	120.4900	123.8000	+6.724%	2	428	+149.136%
2026-03-13	116.0000	116.0000	116.0000	116.0000	+11.904%	1	430	+165.888%
2026-03-12	105.2500	105.2500	102.3500	103.6600	-7.529%	4	431	+197.540%
2026-03-11	112.1000	112.1000	112.1000	112.1000	-3.736%	1	431	+175.138%
2026-03-10	117.2500	117.2500	116.4500	116.4500	+10.327%	2	431	+164.860%
2026-03-09	98.9000	105.5500	98.9000	105.5500	+10.639%	5	431	+192.212%
2026-03-06	100.5000	101.9000	94.5000	95.4000	-13.186%	7	428	+223.302%
2026-03-04	110.0000	115.0000	109.8900	109.8900	+12.075%	3	432	+180.672%
2026-03-03	101.1500	101.1500	98.0500	98.0500	-22.795%	3	430	+214.564%
2026-02-27	127.0000	127.0000	127.0000	127.0000	+0.794%	1	427	+142.858%
2026-02-26	126.0000	126.0000	126.0000	126.0000	-5.006%	1	426	+144.786%
2026-02-25	132.6400	132.6400	132.6400	132.6400	+14.001%	1	427	+132.532%
2026-02-24	120.1500	122.5800	116.3500	116.3500	-4.943%	46	427	+165.088%
2026-02-23	128.1500	128.1500	122.4000	122.4000	-3.811%	3	454	+151.985%
2026-02-19	127.4500	127.4500	127.2500	127.2500	-6.503%	19	451	+142.381%
2026-02-18	136.1000	136.1000	136.1000	136.1000	+7.334%	1	470	+126.620%
2026-02-17	127.0500	127.0500	126.2500	126.8000	+0.515%	45	469	+143.241%
2026-02-13	113.4000	126.4500	113.4000	126.1500	-5.893%	48	424	+144.495%
2026-02-12	134.8500	134.8500	134.0500	134.0500	+13.650%	4	424	+130.086%
2026-02-11	117.0000	117.9500	117.0000	117.9500	+9.213%	3	424	+161.492%
2026-02-10	115.5000	115.5000	106.0000	108.0000	-12.692%	6	423	+185.583%
2026-02-06	119.2000	123.7000	113.0000	123.7000	+12.968%	11	421	+149.337%
2026-02-05	106.5300	109.7700	106.5300	109.5000	-0.455%	6	424	+181.671%
2026-02-04	113.7500	116.3500	110.0000	110.0000	-14.828%	24	427	+180.391%
2026-02-03	126.5000	136.0000	117.7800	129.1500	+10.385%	7	443	+138.815%
2026-02-02	106.9500	117.0000	105.3000	117.0000	+32.879%	8	443	+163.615%
2026-01-30	106.9500	106.9500	88.0500	88.0500	-27.828%	13	447	+250.290%
2026-01-29	130.0000	130.0000	119.1200	122.0000	-2.008%	7	447	+152.811%
2026-01-28	120.1400	124.6600	120.1400	124.5000	+24.488%	5	445	+147.735%
2026-01-27	98.8400	101.0000	98.8400	100.0100	+12.245%	29	444	+208.399%
2026-01-26	87.5000	96.0000	87.5000	89.1000	+2.650%	13	434	+246.162%
2026-01-23	88.2000	88.2000	86.8000	86.8000	-3.556%	2	430	+255.334%
2026-01-22	81.4000	90.5000	80.4100	90.0000	+2.064%	22	431	+242.700%
2026-01-21	85.0000	89.1500	85.0000	88.1800	+17.105%	42	451	+249.773%
2026-01-20	72.2800	77.7000	72.2800	75.3000	+3.862%	14	462	+309.602%
2026-01-16	72.9000	72.9000	71.4500	72.5000	-8.228%	13	474	+325.421%
2026-01-15	77.3000	79.0000	76.6500	79.0000	+12.025%	6	474	+290.418%
2026-01-14	68.3400	70.5200	66.5000	70.5200	+2.949%	38	471	+337.365%
2026-01-13	69.5000	69.5000	68.5000	68.5000	+5.061%	2	466	+350.263%
2026-01-12	58.2200	66.0000	58.2200	65.2000	+13.787%	26	464	+373.052%
2026-01-09	51.6800	57.8500	50.5000	57.3000	+14.486%	29	449	+438.272%
2026-01-08	48.5000	50.0500	47.0000	50.0500	-15.882%	81	444	+516.244%
2026-01-07	66.6400	66.6400	56.3200	59.5000	-18.493%	86	405	+418.370%
2026-01-06	60.6300	74.2200	59.6000	73.0000	+56.150%	30	385	+322.507%
2026-01-05	46.0000	49.7500	46.0000	46.7500	-2.604%	10	385	+559.743%
2026-01-02	47.1800	48.0000	47.1800	48.0000	+21.519%	2	385	+542.563%
2025-12-31	39.4700	39.5000	39.4700	39.5000	-3.823%	6	389	+680.835%
2025-12-30	41.0700	41.0700	41.0700	41.0700	-4.710%	1	389	+650.986%
2025-12-29	43.1000	43.1000	43.1000	43.1000	-3.146%	1	388	+615.615%
2025-12-24	45.0500	45.0500	44.5000	44.5000	+6.587%	4	385	+593.101%
2025-12-23	42.3100	42.3100	41.7500	41.7500	-1.603%	6	385	+638.754%
2025-12-22	44.2500	44.2500	40.6400	42.4300	-3.017%	32	379	+626.915%
2025-12-19	43.7500	43.7500	43.7500	43.7500	0.000%	5	375	+604.983%
2025-12-18	43.7500	43.7500	43.6200	43.7500	+11.550%	4	370	+604.983%
2025-12-17	39.2200	39.2200	39.2200	39.2200	-3.873%	2	367	+686.410%
2025-12-16	40.2000	40.8000	40.2000	40.8000	-10.330%	51	367	+655.956%
2025-12-12	40.7500	45.5000	40.7500	45.5000	-9.000%	3	318	+577.868%
2025-12-11	43.6600	50.0000	43.6600	50.0000	+7.643%	7	320	+516.860%
2025-12-10	40.5000	46.4500	40.5000	46.4500	+15.261%	5	316	+564.004%
2025-12-09	40.3000	40.3000	40.3000	40.3000	+1.256%	3	313	+665.335%
2025-12-08	39.8000	39.8000	39.8000	39.8000	+1.015%	1	313	+674.950%
2025-12-05	38.0000	39.7000	38.0000	39.4000	+13.807%	9	312	+682.817%
2025-12-04	34.6200	34.6200	34.6200	34.6200	-11.231%	5	309	+790.901%
2025-12-02	39.0000	39.0000	39.0000	39.0000	+11.460%	1	304	+690.846%
2025-11-26	34.9900	34.9900	34.9900	34.9900	+15.669%	1	304	+781.480%
2025-11-24	30.2500	30.2500	30.2500	30.2500	+30.108%	1	304	+919.603%
2025-11-21	23.2500	23.2500	23.2500	23.2500	-25.000%	2	305	+1,226.581%
2025-11-18	35.4000	35.6900	31.0000	31.0000	-18.421%	3	305	+894.935%
2025-11-17	38.0000	38.0000	38.0000	38.0000	+2.703%	1	306	+711.658%
2025-11-14	31.0000	37.0000	31.0000	37.0000	+7.402%	3	306	+733.595%
2025-11-13	34.4500	34.4500	34.4500	34.4500	-19.112%	1	304	+795.298%
2025-11-11	42.5900	42.5900	42.5900	42.5900	+1.405%	3	301	+624.184%
2025-11-10	42.0000	42.0000	41.5000	42.0000	+10.526%	22	301	+634.357%
2025-11-07	38.0000	38.0000	38.0000	38.0000	+5.997%	1	302	+711.658%
2025-11-05	33.8000	37.4000	32.9700	35.8500	+6.855%	10	301	+760.335%
2025-11-03	32.0000	33.6000	32.0000	33.5500	+32.871%	6	301	+819.314%
2025-10-31	29.4000	29.4000	24.9000	25.2500	+26.313%	17	301	+1,121.505%
2025-10-30	19.9900	19.9900	19.9900	19.9900	-15.117%	2	296	+1,442.921%
2025-10-29	18.7500	23.5500	18.7500	23.5500	+64.685%	33	296	+1,209.682%
2025-10-27	15.5300	15.5300	14.2900	14.3000	-15.134%	17	276	+2,056.853%
2025-10-24	16.8500	16.8500	16.8500	16.8500	+15.017%	45	276	+1,730.445%
2025-10-23	14.3400	14.6500	14.3400	14.6500	+27.836%	220	235	+2,005.324%
2025-10-22	11.3100	11.4600	11.3100	11.4600	-20.966%	2	47	+2,591.361%
2025-10-16	14.6500	15.8500	14.5000	14.5000	+20.833%	32	45	+2,027.103%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+23.077%	2	15	+2,470.250%
2025-10-14	10.6000	10.6000	9.7500	9.7500	-18.750%	4	13	+3,063.385%
2025-10-13	12.0000	12.0000	12.0000	12.0000	+9.091%	1	12	+2,470.250%
2025-10-10	11.7200	11.7200	11.0000	11.0000	-7.718%	10	11	+2,703.909%
2025-10-09	12.0000	12.0000	11.9200	11.9200	-5.771%	9	11	+2,487.500%
2025-10-07	19.2000	19.2000	12.5500	12.6500	0.000%	8	5	+2,338.182%