Dark

WDC20270115C250
WDC Jan 15 2027 250.00 Call (WDC270115C00250000)
option OPRA

EOD

Aug 17, 2026

305.00+29.062%(+68.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	305.0000	305.0000	305.0000	305.0000	+29.062%	1	303	0.000%
2026-08-13	236.3200	236.3200	236.3200	236.3200	+4.294%	1	303	+29.062%
2026-08-12	217.0000	226.5900	217.0000	226.5900	+8.390%	2	304	+34.604%
2026-08-11	214.1900	214.1900	206.6400	209.0500	+3.224%	4	304	+45.898%
2026-08-07	197.3500	202.5200	197.3500	202.5200	-12.424%	2	305	+50.602%
2026-08-06	237.2700	237.2700	231.2500	231.2500	-27.007%	3	306	+31.892%
2026-08-05	316.8100	316.8100	316.8100	316.8100	-3.095%	1	308	-3.728%
2026-07-31	320.1000	326.9300	319.6000	326.9300	+48.605%	3	309	-6.708%
2026-07-28	220.0000	220.0000	220.0000	220.0000	-31.715%	1	308	+38.636%
2026-07-21	322.1800	322.1800	322.1800	322.1800	+34.775%	1	309	-5.332%
2026-07-16	263.9100	263.9100	239.0500	239.0500	-19.103%	4	310	+27.588%
2026-07-15	295.5000	295.5000	295.5000	295.5000	-5.952%	1	313	+3.215%
2026-07-02	323.5700	323.5700	307.6400	314.2000	-12.235%	40	273	-2.928%
2026-06-26	360.0000	360.0000	357.6500	358.0000	-35.478%	3	273	-14.804%
2026-06-18	554.8500	554.8500	554.8500	554.8500	+19.515%	7	274	-45.030%
2026-06-16	471.0000	471.0000	441.2800	464.2500	+11.065%	19	274	-34.303%
2026-06-15	418.0000	418.0000	418.0000	418.0000	+40.764%	5	271	-27.033%
2026-06-08	297.8000	297.8000	296.9500	296.9500	+2.397%	20	271	+2.711%
2026-06-05	290.0000	290.0000	290.0000	290.0000	-18.310%	1	251	+5.172%
2026-06-04	355.0000	355.0000	355.0000	355.0000	+5.357%	1	252	-14.085%
2026-06-02	336.9500	336.9500	336.9500	336.9500	+5.485%	5	253	-9.482%
2026-06-01	319.4300	319.4300	319.4300	319.4300	+5.031%	1	253	-4.517%
2026-05-28	313.9500	313.9500	304.1300	304.1300	-1.256%	20	254	+0.286%
2026-05-27	307.0500	310.0000	297.1000	308.0000	+0.984%	74	244	-0.974%
2026-05-26	300.0000	305.0000	300.0000	305.0000	+17.074%	3	204	0.000%
2026-05-22	260.5200	260.5200	260.5200	260.5200	+2.065%	1	206	+17.074%
2026-05-21	255.2500	255.2500	255.2500	255.2500	+5.694%	1	206	+19.491%
2026-05-20	241.5000	241.5000	241.5000	241.5000	+2.766%	10	206	+26.294%
2026-05-19	235.1700	235.1700	235.0000	235.0000	-10.305%	2	200	+29.787%
2026-05-15	262.0000	262.0000	262.0000	262.0000	-3.182%	1	200	+16.412%
2026-05-14	272.8900	272.8900	270.6100	270.6100	+6.122%	2	201	+12.708%
2026-05-13	255.0000	255.0000	255.0000	255.0000	-14.430%	2	200	+19.608%
2026-05-11	295.0800	298.0000	295.0800	298.0000	+18.273%	6	200	+2.349%
2026-05-08	256.0000	256.0000	251.9600	251.9600	+6.853%	13	203	+21.051%
2026-05-07	235.8000	235.8000	235.8000	235.8000	-5.396%	1	206	+29.347%
2026-05-06	249.2500	249.2500	249.2500	249.2500	-0.100%	2	206	+22.367%
2026-05-05	238.2000	249.5000	238.2000	249.5000	+14.094%	11	208	+22.244%
2026-05-04	227.5500	228.6500	218.6800	218.6800	+4.577%	16	198	+39.473%
2026-05-01	194.6000	209.1100	194.6000	209.1100	-3.897%	64	218	+45.856%
2026-04-30	218.0000	218.0000	214.7300	217.5900	+3.862%	4	218	+40.172%
2026-04-29	215.4000	221.2700	209.5000	209.5000	+5.947%	6	222	+45.585%
2026-04-23	195.1500	197.7400	195.1500	197.7400	+11.466%	8	226	+54.243%
2026-04-22	176.2700	177.4000	176.2700	177.4000	+0.692%	2	234	+71.928%
2026-04-21	168.6200	176.1800	168.6200	176.1800	+9.483%	8	242	+73.118%
2026-04-20	160.5500	160.9200	160.5500	160.9200	-2.378%	3	242	+89.535%
2026-04-17	163.1800	164.8400	163.1800	164.8400	+9.930%	230	245	+85.028%
2026-04-16	151.3400	152.3500	149.0000	149.9500	-2.057%	4	425	+103.401%
2026-04-15	153.1000	153.1000	153.1000	153.1000	+0.033%	1	424	+99.216%
2026-04-14	145.5000	153.0500	145.5000	153.0500	+7.118%	4	425	+99.281%
2026-04-13	139.0000	142.9000	139.0000	142.8800	-0.474%	232	428	+113.466%
2026-04-10	138.8800	144.5000	138.8800	143.5600	+5.559%	12	223	+112.455%
2026-04-09	143.0000	143.0000	132.3000	136.0000	-2.857%	31	221	+124.265%
2026-04-08	130.2000	140.0000	130.2000	140.0000	+22.699%	11	236	+117.857%
2026-04-07	106.0800	114.1000	106.0800	114.1000	+0.573%	11	231	+167.309%
2026-04-06	113.2500	113.4500	113.2500	113.4500	+6.008%	2	231	+168.841%
2026-04-02	100.8000	107.0200	100.8000	107.0200	+6.065%	3	231	+184.993%
2026-04-01	100.9000	100.9000	100.9000	100.9000	+27.722%	2	231	+202.279%
2026-03-31	79.0000	79.0000	79.0000	79.0000	+4.497%	18	230	+286.076%
2026-03-30	93.7300	93.7300	75.0000	75.6000	-17.871%	20	248	+303.439%
2026-03-27	94.0000	94.0000	92.0500	92.0500	+2.323%	42	244	+231.342%
2026-03-26	93.0000	93.0000	89.9600	89.9600	-17.679%	4	226	+239.040%
2026-03-25	109.2800	109.2800	109.2800	109.2800	+6.046%	1	228	+179.100%
2026-03-23	110.2500	110.2500	103.0500	103.0500	-2.811%	2	229	+195.973%
2026-03-20	106.0300	106.0300	106.0300	106.0300	-13.797%	1	230	+187.654%
2026-03-19	107.0000	123.0000	107.0000	123.0000	+7.555%	7	231	+147.967%
2026-03-18	114.3000	114.4300	114.3000	114.3600	+1.428%	18	231	+166.702%
2026-03-17	102.0000	112.7500	102.0000	112.7500	+19.262%	7	233	+170.510%
2026-03-16	98.0000	99.3500	93.2000	94.5400	+3.165%	15	237	+222.615%
2026-03-13	90.2800	91.6400	90.2800	91.6400	+11.430%	2	238	+232.824%
2026-03-12	81.6000	83.5000	81.6000	82.2400	-6.065%	3	238	+270.866%
2026-03-11	85.8000	87.5500	85.8000	87.5500	-6.113%	22	237	+248.372%
2026-03-10	92.5000	94.7500	92.3500	93.2500	+18.941%	6	246	+227.078%
2026-03-09	74.4400	78.4000	74.4400	78.4000	-1.384%	13	246	+289.031%
2026-03-06	79.5800	79.5800	79.5000	79.5000	+2.581%	12	249	+283.648%
2026-03-05	84.0000	88.0000	77.5000	77.5000	-13.282%	22	249	+293.548%
2026-03-04	87.0000	89.3700	87.0000	89.3700	+16.246%	2	249	+241.278%
2026-03-03	78.0300	78.0300	76.2500	76.8800	-15.656%	9	250	+296.722%
2026-03-02	96.0000	96.0000	86.0000	91.1500	-9.663%	17	249	+234.613%
2026-02-27	101.0000	101.7500	99.2600	100.9000	+5.104%	34	255	+202.279%
2026-02-26	96.0800	97.0000	92.0000	96.0000	-11.111%	17	248	+217.708%
2026-02-25	105.8300	111.0000	104.4700	108.0000	+14.772%	7	245	+182.407%
2026-02-24	99.6400	99.6400	93.7000	94.1000	-6.200%	4	245	+224.123%
2026-02-23	104.4500	104.4500	100.3200	100.3200	-4.865%	4	243	+204.027%
2026-02-20	107.0000	110.5100	105.4500	105.4500	+4.509%	20	243	+189.237%
2026-02-19	101.0100	106.8500	100.9000	100.9000	-7.005%	18	230	+202.279%
2026-02-18	102.4000	117.7000	102.4000	108.5000	+5.750%	71	239	+181.106%
2026-02-17	97.7500	102.6000	97.5000	102.6000	+2.754%	12	263	+197.271%
2026-02-13	96.7000	102.6500	90.9500	99.8500	-1.577%	13	265	+205.458%
2026-02-12	103.5000	117.0500	101.4500	101.4500	+7.184%	59	265	+200.641%
2026-02-11	97.0000	98.6600	94.6500	94.6500	+11.497%	8	270	+222.240%
2026-02-10	89.0000	91.0000	83.6000	84.8900	-17.646%	50	272	+259.288%
2026-02-09	98.3500	109.0000	98.3500	103.0800	+4.226%	15	287	+195.887%
2026-02-06	95.9800	101.2000	95.9800	98.9000	+16.353%	12	291	+208.392%
2026-02-05	85.9000	88.7800	85.0000	85.0000	-4.666%	9	292	+258.824%
2026-02-04	93.2500	94.8000	84.5000	89.1600	-16.673%	18	293	+242.082%
2026-02-03	102.5100	110.0000	95.9800	107.0000	+14.610%	50	297	+185.047%
2026-02-02	78.7500	93.3600	78.7500	93.3600	+26.590%	23	308	+226.692%
2026-01-30	97.0000	97.0000	70.0500	73.7500	-25.112%	123	311	+313.559%
2026-01-29	101.2100	101.2100	92.0700	98.4800	-1.618%	46	323	+209.708%
2026-01-28	88.5000	101.7800	88.5000	100.1000	+30.169%	38	347	+204.695%
2026-01-27	71.7800	78.8600	71.7800	76.9000	+11.449%	27	355	+296.619%
2026-01-26	64.9300	72.4800	64.9300	69.0000	+3.837%	7	355	+342.029%
2026-01-23	65.0000	66.4500	64.7700	66.4500	-5.409%	8	356	+358.992%
2026-01-22	68.5000	70.2500	59.7000	70.2500	+1.959%	32	357	+334.164%
2026-01-21	58.2800	70.1600	58.2700	68.9000	+21.947%	73	367	+342.671%
2026-01-20	59.4700	61.5000	55.0000	56.5000	+2.078%	16	334	+439.823%
2026-01-16	58.7000	58.7000	55.3500	55.3500	-5.514%	2	330	+451.039%
2026-01-15	58.7000	61.7000	58.5800	58.5800	+14.863%	6	330	+420.656%
2026-01-13	48.2800	54.4500	48.2800	51.0000	+2.286%	11	329	+498.039%
2026-01-12	43.1500	49.8600	43.0000	49.8600	+25.592%	9	330	+511.713%
2026-01-09	38.0700	39.7000	36.4300	39.7000	+15.912%	4	325	+668.262%
2026-01-08	39.4100	39.9000	34.0000	34.2500	-21.264%	21	329	+790.511%
2026-01-07	43.6000	44.2300	42.0000	43.5000	-20.475%	21	325	+601.149%
2026-01-06	33.0000	54.7000	33.0000	54.7000	+65.758%	60	323	+457.587%
2026-01-05	32.5000	33.5000	31.5000	33.0000	+3.125%	22	349	+824.242%
2026-01-02	31.3800	33.9500	31.3800	32.0000	+20.755%	13	349	+853.125%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-7.407%	14	347	+1,050.943%
2025-12-30	29.0000	29.0000	28.6200	28.6200	-6.164%	3	347	+965.688%
2025-12-29	30.2800	30.5000	29.2600	30.5000	+3.741%	7	348	+900.000%
2025-12-23	29.2000	29.4000	29.2000	29.4000	-3.098%	2	353	+937.415%
2025-12-22	31.9100	31.9100	30.3400	30.3400	-7.781%	2	356	+905.274%
2025-12-19	34.1400	34.1400	32.9000	32.9000	+15.968%	9	356	+827.052%
2025-12-16	28.4500	28.4500	28.3700	28.3700	-8.484%	11	349	+975.079%
2025-12-15	32.0000	32.2800	31.0000	31.0000	+6.897%	12	350	+883.871%
2025-12-12	30.0000	30.0000	29.0000	29.0000	-18.926%	15	339	+951.724%
2025-12-11	30.5800	35.7700	29.3500	35.7700	+30.882%	302	344	+752.670%
2025-12-05	25.9000	27.3300	25.7000	27.3300	+14.113%	6	78	+1,015.990%
2025-12-04	21.4500	23.9500	21.4500	23.9500	+14.048%	8	75	+1,173.486%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-10.638%	6	73	+1,352.381%
2025-12-02	24.7500	24.7500	23.5000	23.5000	-6.000%	3	67	+1,197.872%
2025-12-01	25.0000	25.0000	24.8000	25.0000	0.000%	6	66	+1,120.000%
2025-11-28	25.6100	25.6100	25.0000	25.0000	+1.379%	10	60	+1,120.000%
2025-11-26	24.6600	24.6600	24.6600	24.6600	+11.081%	1	51	+1,136.821%
2025-11-24	22.2000	22.2000	22.2000	22.2000	-5.652%	1	51	+1,273.874%
2025-11-20	23.5300	23.5300	23.5300	23.5300	-15.964%	1	50	+1,196.218%
2025-11-17	28.0000	28.0000	28.0000	28.0000	+13.086%	1	49	+989.286%
2025-11-14	24.9000	24.9000	24.7600	24.7600	-0.762%	11	49	+1,131.826%
2025-11-13	26.2000	26.2000	24.9500	24.9500	-11.525%	30	38	+1,122.445%
2025-11-12	28.2000	28.2000	28.2000	28.2000	-10.077%	10	23	+981.560%
2025-11-11	30.8000	31.6000	30.8000	31.3600	0.000%	13	0	+872.577%