Dark

WDC20270115C400
WDC Jan 15 2027 400.00 Call (WDC270115C00400000)
option OPRA

EOD

Aug 19, 2026

122.35-20.629%(-31.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	135.9700	135.9700	122.3300	122.3500	-20.629%	4	1,499	0.000%
2026-08-18	155.8000	155.8000	150.2500	154.1500	-18.826%	19	1,498	-20.629%
2026-08-17	176.9500	190.0000	176.9500	189.9000	+22.571%	5	1,487	-35.571%
2026-08-14	162.2500	162.2500	150.0000	154.9300	+8.411%	5	1,486	-21.029%
2026-08-13	129.5000	153.6000	129.5000	142.9100	+17.961%	12	1,487	-14.387%
2026-08-12	120.9500	122.0700	120.9500	121.1500	+9.946%	3	1,486	+0.991%
2026-08-11	117.0000	117.0000	110.1900	110.1900	-7.240%	19	1,485	+11.035%
2026-08-10	116.5700	120.1000	116.0000	118.7900	+4.698%	14	1,485	+2.997%
2026-08-07	116.2100	116.2100	111.2900	113.4600	-13.797%	77	1,486	+7.835%
2026-08-06	107.4200	146.7600	107.4200	131.6200	-29.989%	23	1,487	-7.043%
2026-08-05	187.2600	188.0000	187.2600	188.0000	-12.354%	2	1,479	-34.920%
2026-08-04	220.5800	220.5800	214.5000	214.5000	-1.093%	3	1,479	-42.960%
2026-07-31	214.1500	216.8700	214.1500	216.8700	+38.575%	2	1,480	-43.584%
2026-07-29	156.5000	156.5000	156.5000	156.5000	+8.155%	1	1,479	-21.821%
2026-07-28	133.4500	144.7000	133.4500	144.7000	-25.886%	2	1,479	-15.446%
2026-07-27	195.2400	195.2400	195.2400	195.2400	+2.612%	1	1,479	-37.334%
2026-07-24	190.2800	190.6800	190.2700	190.2700	-14.123%	3	1,479	-35.697%
2026-07-21	212.7800	223.7000	212.7800	221.5600	+29.567%	4	1,479	-44.778%
2026-07-17	165.5000	171.0000	165.5000	171.0000	+13.508%	2	1,478	-28.450%
2026-07-16	154.3400	154.3400	150.6500	150.6500	-17.225%	7	1,478	-18.785%
2026-07-15	196.7000	196.7000	182.0000	182.0000	-16.667%	3	1,478	-32.775%
2026-07-13	218.4000	218.4000	218.4000	218.4000	-12.353%	1	1,478	-43.979%
2026-07-09	249.1800	249.1800	249.1800	249.1800	+13.880%	1	1,478	-50.899%
2026-07-02	218.8100	218.8100	218.8100	218.8100	-18.202%	1	1,478	-44.084%
2026-07-01	267.5000	267.5000	267.5000	267.5000	-11.203%	1	1,478	-54.262%
2026-06-30	299.3500	301.2500	299.3500	301.2500	-2.960%	9	1,478	-59.386%
2026-06-29	309.9300	310.4400	309.9300	310.4400	+20.747%	3	1,485	-60.588%
2026-06-26	270.0000	274.1200	257.1000	257.1000	-22.851%	16	1,485	-52.412%
2026-06-25	333.2000	333.2500	332.7500	333.2500	+9.694%	32	1,497	-63.286%
2026-06-24	303.0500	314.3000	303.0500	303.8000	-8.001%	7	1,496	-59.727%
2026-06-23	330.2200	330.2200	330.2200	330.2200	-15.771%	1	1,497	-62.949%
2026-06-22	402.6600	402.6600	392.0500	392.0500	-3.198%	3	1,498	-68.792%
2026-06-18	439.0400	439.0400	398.9300	405.0000	+7.376%	5	1,503	-69.790%
2026-06-17	373.5000	377.1800	373.5000	377.1800	+9.075%	6	1,503	-67.562%
2026-06-16	366.6600	366.6600	345.8000	345.8000	+14.693%	6	1,503	-64.618%
2026-06-15	297.5300	305.0000	292.5000	301.5000	+30.689%	23	1,491	-59.420%
2026-06-12	230.7000	230.7000	230.7000	230.7000	+13.494%	1	1,491	-46.966%
2026-06-11	180.4000	203.2700	180.4000	203.2700	+15.922%	6	1,491	-39.809%
2026-06-10	187.6900	187.6900	175.3500	175.3500	-18.442%	3	1,485	-30.225%
2026-06-09	215.0000	215.0000	215.0000	215.0000	+7.018%	1	1,482	-43.093%
2026-06-08	209.0000	209.0000	198.5200	200.9000	+1.789%	5	1,482	-39.099%
2026-06-05	202.2700	202.2700	197.3700	197.3700	-23.485%	3	1,480	-38.010%
2026-06-04	237.1500	257.9500	237.1500	257.9500	+4.858%	7	1,479	-52.568%
2026-06-03	246.5200	250.8500	246.0000	246.0000	+3.383%	246	1,722	-50.264%
2026-06-02	215.0000	237.9500	215.0000	237.9500	+3.120%	8	1,572	-48.582%
2026-06-01	218.5500	230.7500	218.5500	230.7500	+8.282%	13	1,584	-46.977%
2026-05-29	213.1000	213.1000	213.1000	213.1000	-3.088%	5	1,573	-42.586%
2026-05-28	222.1500	222.1500	219.8900	219.8900	+8.738%	267	1,573	-44.359%
2026-05-26	203.7000	207.1300	200.1100	202.2200	+20.083%	16	1,328	-39.497%
2026-05-22	165.4800	168.5000	165.4800	168.4000	+0.537%	22	1,315	-27.346%
2026-05-21	161.1200	167.5000	161.1200	167.5000	+11.185%	41	1,335	-26.955%
2026-05-20	153.0000	154.0000	150.6500	150.6500	+5.350%	21	1,335	-18.785%
2026-05-19	133.8000	143.0000	133.8000	143.0000	+2.252%	5	1,367	-14.441%
2026-05-18	149.0000	149.0000	137.4000	139.8500	-17.028%	4	1,367	-12.513%
2026-05-15	162.0000	168.5500	162.0000	168.5500	-3.520%	3	1,367	-27.410%
2026-05-14	179.5000	179.5000	174.7000	174.7000	-4.221%	3	1,367	-29.966%
2026-05-13	180.5000	182.6200	180.4500	182.4000	+2.472%	603	1,366	-32.922%
2026-05-12	187.9700	187.9700	164.3900	178.0000	-8.975%	15	1,366	-31.264%
2026-05-11	193.7900	198.8300	193.7900	195.5500	+23.781%	28	1,366	-37.433%
2026-05-08	161.3500	164.1300	157.9800	157.9800	+7.469%	9	1,392	-22.553%
2026-05-07	153.2200	159.3300	145.0000	147.0000	-10.486%	6	1,394	-16.769%
2026-05-06	156.0400	164.2200	152.6500	164.2200	+6.533%	15	1,397	-25.496%
2026-05-05	151.4100	168.6500	151.4100	154.1500	+14.525%	29	1,406	-20.629%
2026-05-04	140.0000	141.0200	131.2500	134.6000	+4.625%	12	1,422	-9.101%
2026-05-01	122.8600	139.0000	122.8600	128.6500	-3.993%	37	1,402	-4.897%
2026-04-30	127.3300	136.5000	127.3300	134.0000	+10.744%	36	1,402	-8.694%
2026-04-29	125.8000	138.5000	121.0000	121.0000	+15.293%	231	1,400	+1.116%
2026-04-28	102.0000	106.0000	97.1000	104.9500	-5.450%	224	1,472	+16.579%
2026-04-27	110.0000	115.5000	109.1500	111.0000	-3.512%	15	1,653	+10.225%
2026-04-24	118.4000	120.0000	111.5000	115.0400	+2.714%	40	1,652	+6.354%
2026-04-23	104.3500	119.8200	104.3500	112.0000	+9.869%	36	1,662	+9.241%
2026-04-22	107.5000	107.5000	97.5000	101.9400	+1.940%	60	1,635	+20.022%
2026-04-21	93.6700	100.0000	93.6700	100.0000	+6.610%	6	1,626	+22.350%
2026-04-20	93.9500	93.9500	93.8000	93.8000	-1.315%	2	1,626	+30.437%
2026-04-17	96.0100	96.0100	87.6500	95.0500	+12.819%	23	1,627	+28.722%
2026-04-16	92.0000	92.0000	84.2000	84.2500	-4.662%	10	1,620	+45.223%
2026-04-15	87.4600	88.3700	83.7500	88.3700	-1.252%	28	1,620	+38.452%
2026-04-14	77.9200	90.0000	77.9200	89.4900	+13.739%	7	1,618	+36.719%
2026-04-13	75.5000	78.6800	75.1500	78.6800	-0.304%	306	1,619	+55.503%
2026-04-10	71.3500	79.3100	71.3500	78.9200	+10.548%	18	1,365	+55.030%
2026-04-09	75.6000	75.7500	71.3900	71.3900	-4.813%	3	1,366	+71.383%
2026-04-08	78.5000	78.5000	72.7600	75.0000	+23.762%	124	1,364	+63.133%
2026-04-07	57.7500	61.0000	54.7500	60.6000	+4.826%	54	1,352	+101.898%
2026-04-06	61.9000	61.9000	57.0000	57.8100	+9.676%	43	1,343	+111.642%
2026-04-02	52.9500	53.8500	49.2900	52.7100	-8.043%	91	1,351	+132.119%
2026-04-01	53.8800	57.3200	53.8800	57.3200	+35.958%	57	1,351	+113.451%
2026-03-31	39.6000	42.1600	38.0000	42.1600	+16.787%	12	1,401	+190.204%
2026-03-30	41.8500	43.4900	35.6700	36.1000	-20.624%	48	1,403	+238.920%
2026-03-27	45.4000	45.7700	45.0500	45.4800	-3.501%	84	1,382	+169.019%
2026-03-26	48.7700	48.7700	47.1300	47.1300	-12.900%	4	1,304	+159.601%
2026-03-25	52.7500	54.1100	52.7500	54.1100	-0.752%	7	1,306	+126.113%
2026-03-24	53.9200	54.5300	53.9100	54.5200	+4.384%	6	1,308	+124.413%
2026-03-23	54.7300	58.8600	52.2200	52.2300	-8.143%	25	1,310	+134.252%
2026-03-20	58.8900	58.8900	56.2500	56.8600	-13.927%	73	1,312	+115.178%
2026-03-19	53.4900	66.0600	53.4900	66.0600	+10.746%	44	1,335	+85.210%
2026-03-18	58.5000	64.3300	57.7600	59.6500	+1.273%	175	1,343	+105.113%
2026-03-17	50.8000	58.9000	50.6800	58.9000	+22.047%	176	1,219	+107.725%
2026-03-16	48.9000	48.9000	47.7500	48.2600	+11.584%	3	1,170	+153.523%
2026-03-13	43.0000	43.2500	41.4000	43.2500	+0.628%	6	1,170	+182.890%
2026-03-11	42.4000	43.7500	41.9800	42.9800	-7.669%	1,101	1,172	+184.667%
2026-03-10	45.9500	47.2400	45.5500	46.5500	+13.537%	43	130	+162.836%
2026-03-09	35.8400	41.0000	35.8400	41.0000	+14.079%	13	133	+198.415%
2026-03-06	35.6000	39.0500	34.9500	35.9400	-5.620%	18	134	+240.428%
2026-03-05	40.8000	42.9500	37.3600	38.0800	-14.331%	109	140	+221.297%
2026-03-04	45.0000	45.0000	44.4500	44.4500	-6.322%	3	95	+175.253%
2026-03-02	50.1600	50.1600	47.2500	47.4500	-7.900%	3	95	+157.850%
2026-02-26	51.5200	51.5200	51.5200	51.5200	-12.574%	1	94	+137.481%
2026-02-25	58.9300	58.9300	58.9300	58.9300	+9.535%	1	93	+107.619%
2026-02-23	55.4000	55.4000	53.2000	53.8000	-7.719%	7	93	+127.416%
2026-02-20	57.6000	58.3000	57.6000	58.3000	+6.972%	3	90	+109.863%
2026-02-19	56.7000	56.7000	54.5000	54.5000	-7.783%	5	88	+124.495%
2026-02-18	61.4000	61.4500	58.8500	59.1000	+17.378%	33	84	+107.022%
2026-02-17	50.3500	50.3500	50.3500	50.3500	-9.442%	2	53	+142.999%
2026-02-13	54.1500	55.6000	54.1500	55.6000	-5.119%	3	54	+120.054%
2026-02-12	66.5500	66.5500	58.2000	58.6000	+17.200%	28	54	+108.788%
2026-02-11	49.6100	50.0000	45.9000	50.0000	+9.649%	21	41	+144.700%
2026-02-10	45.6000	45.6000	45.6000	45.6000	-17.241%	2	28	+168.311%
2026-02-09	56.2000	56.2000	55.1000	55.1000	+0.273%	2	28	+122.051%
2026-02-06	53.8400	54.9500	53.8400	54.9500	+18.172%	18	27	+122.657%
2026-02-05	46.5000	46.5000	46.5000	46.5000	-4.772%	1	11	+163.118%
2026-02-04	50.3400	50.3400	47.0000	48.8300	-16.928%	9	10	+150.563%
2026-02-03	58.7800	58.7800	58.7800	58.7800	+17.560%	1	7	+108.149%
2026-02-02	49.2500	50.0000	49.2500	50.0000	+28.205%	3	7	+144.700%
2026-01-30	48.5000	48.5000	39.0000	39.0000	-31.579%	29	6	+213.718%
2026-01-29	55.0000	57.0000	54.5000	57.0000	0.000%	8	8	+114.649%