Dark

WDC20270115C300
WDC Jan 15 2027 300.00 Call (WDC270115C00300000)
option OPRA

EOD

Aug 19, 2026

197.32-10.743%(-23.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	212.9500	212.9500	196.4200	197.3200	-10.743%	4	356	0.000%
2026-08-18	225.3700	227.8600	218.2600	221.0700	-11.561%	9	358	-10.743%
2026-08-17	262.4200	262.4200	249.9700	249.9700	+11.974%	7	356	-21.063%
2026-08-14	223.2400	223.2400	223.2400	223.2400	+18.116%	2	354	-11.611%
2026-08-13	189.0000	189.0000	189.0000	189.0000	+5.410%	2	354	+4.402%
2026-08-12	179.3000	179.3000	179.3000	179.3000	+8.012%	4	354	+10.050%
2026-08-11	170.5000	170.5000	166.0000	166.0000	-4.262%	10	354	+18.867%
2026-08-10	173.3900	173.3900	173.3900	173.3900	+1.994%	6	357	+13.801%
2026-08-07	166.4700	170.0000	166.4700	170.0000	-13.146%	3	357	+16.071%
2026-08-06	155.0000	195.7300	155.0000	195.7300	-27.400%	41	357	+0.812%
2026-08-05	269.6000	269.6000	269.6000	269.6000	+5.692%	10	375	-26.810%
2026-08-03	255.0800	255.0800	255.0800	255.0800	-9.418%	2	375	-22.644%
2026-07-31	281.6000	281.6000	281.6000	281.6000	+13.525%	30	375	-29.929%
2026-07-30	248.0500	248.0500	248.0500	248.0500	-1.073%	3	375	-20.452%
2026-07-24	250.7400	250.7400	250.7400	250.7400	+3.882%	1	372	-21.305%
2026-07-20	245.0000	245.0000	241.3700	241.3700	+18.598%	2	373	-18.250%
2026-07-16	203.5200	203.5200	203.5200	203.5200	-21.485%	2	375	-3.046%
2026-07-15	259.2100	259.2100	259.2100	259.2100	-11.797%	1	377	-23.876%
2026-07-13	293.8800	293.8800	293.8800	293.8800	-7.270%	1	378	-32.857%
2026-07-06	316.9000	316.9200	316.9000	316.9200	+8.460%	7	379	-37.738%
2026-07-02	292.2000	292.2000	292.2000	292.2000	-11.535%	25	393	-32.471%
2026-07-01	330.3000	330.3000	330.3000	330.3000	-18.218%	2	393	-40.260%
2026-06-23	405.8900	405.8900	403.8800	403.8800	-12.297%	5	393	-51.144%
2026-06-22	460.5200	460.5200	460.5100	460.5100	-8.109%	2	397	-57.152%
2026-06-18	513.1200	513.1200	501.1500	501.1500	+13.078%	9	391	-60.627%
2026-06-17	451.3500	451.3500	443.1900	443.1900	+7.521%	4	391	-55.477%
2026-06-16	427.1000	427.9000	412.1900	412.1900	+9.683%	4	391	-52.129%
2026-06-15	375.0000	375.8000	375.0000	375.8000	+25.631%	2	392	-47.493%
2026-06-12	289.0000	299.1300	289.0000	299.1300	+26.003%	5	392	-34.035%
2026-06-11	237.4000	237.4000	237.4000	237.4000	-3.516%	1	392	-16.883%
2026-06-09	264.2500	264.2500	246.0500	246.0500	-5.365%	2	392	-19.805%
2026-06-08	260.0000	260.0000	260.0000	260.0000	-4.898%	5	392	-24.108%
2026-06-05	273.3900	273.3900	273.3900	273.3900	-9.578%	1	397	-27.825%
2026-06-04	300.6000	302.3500	300.6000	302.3500	-8.628%	2	397	-34.738%
2026-06-03	314.7500	330.9000	314.7500	330.9000	+11.904%	2	398	-40.369%
2026-06-02	298.5300	298.5300	295.7000	295.7000	+10.406%	4	400	-33.270%
2026-05-29	270.6000	270.6000	267.8300	267.8300	-1.410%	4	399	-26.326%
2026-05-27	264.1000	271.6600	264.1000	271.6600	+1.612%	11	400	-27.365%
2026-05-26	266.4300	267.3500	266.3900	267.3500	+19.103%	10	409	-26.194%
2026-05-21	220.2200	224.4700	220.2200	224.4700	+11.096%	12	417	-12.095%
2026-05-20	202.0500	202.0500	202.0500	202.0500	-0.104%	1	417	-2.341%
2026-05-19	197.2500	202.2600	197.2500	202.2600	+4.581%	3	420	-2.442%
2026-05-18	208.6200	208.6200	193.4000	193.4000	-16.277%	4	420	+2.027%
2026-05-15	224.7900	231.0000	224.7900	231.0000	+1.762%	2	420	-14.580%
2026-05-14	235.7500	235.7500	227.0000	227.0000	-1.923%	3	422	-13.075%
2026-05-12	240.9000	244.5000	222.2700	231.4500	-9.406%	5	423	-14.746%
2026-05-11	250.5500	263.0000	250.5500	255.4800	+16.048%	5	423	-22.765%
2026-05-08	217.4000	222.0000	215.1500	220.1500	+10.840%	12	426	-10.370%
2026-05-07	208.2000	210.0000	198.6200	198.6200	-7.403%	5	424	-0.655%
2026-05-06	205.6700	214.5000	205.6700	214.5000	+1.548%	4	423	-8.009%
2026-05-05	214.2200	215.0000	211.2300	211.2300	+14.178%	3	423	-6.585%
2026-05-04	185.0000	185.0000	185.0000	185.0000	+3.991%	1	423	+6.659%
2026-05-01	170.6800	189.5000	170.6800	177.9000	-4.355%	10	423	+10.916%
2026-04-30	177.7500	188.7300	177.7500	186.0000	+10.517%	19	423	+6.086%
2026-04-29	181.6800	181.6800	168.3000	168.3000	+10.216%	23	424	+17.243%
2026-04-28	148.9400	152.7000	148.9400	152.7000	-4.503%	24	424	+29.221%
2026-04-27	159.9000	159.9000	159.9000	159.9000	+0.566%	1	446	+23.402%
2026-04-24	163.7400	165.0000	158.2700	159.0000	-0.625%	22	445	+24.101%
2026-04-23	159.3000	160.0000	159.3000	160.0000	+8.881%	28	442	+23.325%
2026-04-22	149.0000	150.0000	146.8300	146.9500	+2.676%	28	452	+34.277%
2026-04-21	140.1200	143.1200	140.1200	143.1200	+7.649%	6	453	+37.870%
2026-04-20	132.9500	132.9500	132.9500	132.9500	+5.099%	1	453	+48.417%
2026-04-16	126.5000	126.5000	126.5000	126.5000	+3.139%	3	454	+55.984%
2026-04-15	122.6500	122.6500	122.6500	122.6500	+4.206%	1	454	+60.881%
2026-04-13	117.8000	118.0000	117.7000	117.7000	+2.723%	3	455	+67.647%
2026-04-10	115.5500	118.4600	114.2400	114.5800	+3.833%	18	455	+72.212%
2026-04-09	108.7800	112.0500	108.7800	110.3500	-1.815%	5	460	+78.813%
2026-04-08	119.0000	119.0000	110.0000	112.3900	+20.798%	40	457	+75.567%
2026-04-07	90.8500	93.0400	90.8500	93.0400	+2.670%	2	458	+112.081%
2026-04-06	89.9400	93.2200	89.5500	90.6200	+8.566%	34	458	+117.744%
2026-04-02	76.6000	84.2900	76.6000	83.4700	-3.122%	24	459	+136.396%
2026-04-01	82.5000	89.1800	82.5000	86.1600	+26.799%	12	459	+129.016%
2026-03-31	62.0000	67.9500	61.0000	67.9500	+17.969%	12	456	+190.390%
2026-03-30	58.9500	58.9500	57.6000	57.6000	-20.748%	7	455	+242.569%
2026-03-27	71.6600	73.0900	71.6600	72.6800	+0.221%	6	456	+171.491%
2026-03-26	77.8000	77.8000	72.2300	72.5200	-15.557%	5	455	+172.090%
2026-03-25	76.0500	85.8800	76.0500	85.8800	+0.327%	13	457	+129.762%
2026-03-24	84.0600	85.6000	84.0600	85.6000	+3.257%	15	456	+130.514%
2026-03-23	88.0000	88.0000	81.1700	82.9000	-1.368%	4	445	+138.022%
2026-03-20	93.9700	93.9700	84.0500	84.0500	-16.426%	42	443	+134.765%
2026-03-19	83.6000	100.5700	83.6000	100.5700	+4.110%	7	443	+96.202%
2026-03-18	88.1500	96.7500	88.1500	96.6000	+3.172%	17	447	+104.265%
2026-03-17	78.9200	93.6300	78.9200	93.6300	+26.459%	18	447	+110.744%
2026-03-16	77.7300	77.7300	74.0400	74.0400	+5.847%	12	446	+166.505%
2026-03-13	68.6000	72.5000	68.2600	69.9500	+13.279%	15	446	+182.087%
2026-03-12	64.2500	64.5700	61.7500	61.7500	-10.390%	7	439	+219.547%
2026-03-11	68.6500	68.9100	68.5000	68.9100	+2.774%	51	436	+186.345%
2026-03-10	74.4500	74.4500	67.0500	67.0500	+6.092%	52	436	+194.288%
2026-03-09	60.0000	63.2000	59.0100	63.2000	+8.872%	11	411	+212.215%
2026-03-06	58.0000	58.0500	58.0000	58.0500	-5.441%	10	412	+239.914%
2026-03-05	68.1300	68.1300	60.4000	61.3900	-5.988%	21	412	+221.420%
2026-03-04	70.2500	71.0400	65.3000	65.3000	+10.118%	67	403	+202.175%
2026-03-03	61.1000	61.1000	59.3000	59.3000	-16.784%	117	400	+232.749%
2026-03-02	76.0000	76.1300	71.2600	71.2600	-9.049%	87	312	+176.901%
2026-02-27	79.0000	79.0000	78.1500	78.3500	-7.780%	84	338	+151.844%
2026-02-25	84.2600	84.9600	84.2600	84.9600	+9.049%	2	309	+132.250%
2026-02-24	81.0700	81.0700	77.9100	77.9100	-3.157%	6	309	+153.267%
2026-02-23	88.0000	88.0000	80.4500	80.4500	-3.653%	182	308	+145.270%
2026-02-20	89.0000	89.3000	83.5000	83.5000	-2.030%	23	293	+136.311%
2026-02-19	81.7600	85.2300	81.7600	85.2300	-4.236%	8	297	+131.515%
2026-02-18	86.4400	96.4000	82.0000	89.0000	+11.361%	31	289	+121.708%
2026-02-17	80.3000	80.3000	77.1800	79.9200	-3.245%	12	266	+146.897%
2026-02-13	76.4300	83.5000	76.4300	82.6000	-0.217%	22	265	+138.886%
2026-02-12	90.0000	95.7800	81.4000	82.7800	+7.506%	158	265	+138.367%
2026-02-11	75.0000	78.2300	73.4700	77.0000	+10.521%	11	158	+156.260%
2026-02-10	71.0000	71.0000	65.3000	69.6700	-16.060%	8	158	+183.221%
2026-02-09	84.0200	88.1100	83.0000	83.0000	+2.978%	15	153	+137.735%
2026-02-06	76.7800	80.7500	71.6000	80.6000	+7.467%	27	156	+144.814%
2026-02-04	84.8900	90.1600	67.5000	75.0000	-13.094%	60	141	+163.093%
2026-02-03	84.1000	90.0000	81.5000	86.3000	+14.335%	30	128	+128.644%
2026-02-02	60.0000	75.5000	60.0000	75.4800	+30.996%	16	113	+161.420%
2026-01-30	79.0000	79.0000	55.0000	57.6200	-29.911%	38	103	+242.451%
2026-01-29	81.4300	82.7500	75.0000	82.2100	+0.501%	8	71	+140.019%
2026-01-28	70.0000	83.7500	68.5000	81.8000	+33.008%	27	67	+141.222%
2026-01-27	55.5200	61.9900	55.5200	61.5000	+16.038%	8	51	+220.846%
2026-01-26	54.2700	54.2700	53.0000	53.0000	+3.922%	4	48	+272.302%
2026-01-23	54.5000	54.5000	51.0000	51.0000	-6.934%	2	48	+286.902%
2026-01-22	51.0400	54.8000	51.0400	54.8000	+25.400%	3	48	+260.073%
2026-01-20	45.0000	45.0000	43.6000	43.7000	+3.066%	23	47	+351.533%
2026-01-16	42.0000	42.4000	41.2000	42.4000	-4.890%	30	16	+365.377%
2026-01-15	44.5800	44.5800	44.5800	44.5800	+46.645%	1	16	+342.620%
2026-01-09	27.0000	30.4000	27.0000	30.4000	+16.923%	14	15	+549.079%
2026-01-08	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+658.923%