Dark

WDC20270115C500
WDC Jan 15 2027 500.00 Call (WDC270115C00500000)
option OPRA

EOD

Aug 19, 2026

79.91-22.470%(-23.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	97.3300	97.3300	79.9100	79.9100	-22.470%	8	343	0.000%
2026-08-18	109.7000	109.7000	97.0000	103.0700	-18.146%	14	339	-22.470%
2026-08-17	117.5300	133.5600	117.5300	125.9200	+18.569%	11	337	-36.539%
2026-08-14	104.7000	112.3300	99.5000	106.2000	+11.030%	21	342	-24.755%
2026-08-13	88.0000	102.0000	88.0000	95.6500	+26.538%	41	340	-16.456%
2026-08-12	80.0000	82.0000	75.5900	75.5900	+10.431%	12	334	+5.715%
2026-08-11	78.2900	78.2900	68.4500	68.4500	-7.161%	9	331	+16.742%
2026-08-10	80.4000	80.4000	73.7300	73.7300	-0.472%	12	328	+8.382%
2026-08-07	80.0000	80.0500	73.1300	74.0800	-16.745%	25	330	+7.870%
2026-08-06	77.0000	103.0000	77.0000	88.9800	-36.183%	97	318	-10.193%
2026-08-05	158.4700	158.4700	139.4300	139.4300	-12.501%	5	261	-42.688%
2026-08-04	159.3500	159.3500	159.3500	159.3500	+8.129%	2	261	-49.853%
2026-08-03	137.2100	150.0000	137.2100	147.3700	-2.597%	9	263	-45.776%
2026-07-30	155.0000	155.0000	151.3000	151.3000	+33.953%	2	268	-47.184%
2026-07-29	113.7600	135.1000	112.9500	112.9500	+8.366%	4	268	-29.252%
2026-07-28	99.0000	106.0000	90.0000	104.2300	-18.507%	108	268	-23.333%
2026-07-27	127.9000	127.9000	127.9000	127.9000	-17.484%	4	210	-37.522%
2026-07-24	160.7000	160.7000	155.0000	155.0000	-12.429%	3	214	-48.445%
2026-07-22	177.0000	177.0000	177.0000	177.0000	+4.179%	1	214	-54.853%
2026-07-21	160.5300	178.0000	160.5300	169.9000	+21.687%	23	215	-52.966%
2026-07-20	135.6500	142.0000	135.6500	139.6200	+8.696%	7	197	-42.766%
2026-07-17	101.1000	131.8700	101.1000	128.4500	+13.522%	11	199	-37.789%
2026-07-16	122.2800	132.7100	112.0000	113.1500	-21.966%	8	200	-29.377%
2026-07-15	135.0000	145.0000	135.0000	145.0000	-21.537%	14	201	-44.890%
2026-07-14	196.1200	196.1200	184.8000	184.8000	+4.083%	12	190	-56.759%
2026-07-13	178.9800	178.9800	177.5500	177.5500	-8.479%	3	199	-54.993%
2026-07-10	196.8000	196.8000	194.0000	194.0000	+8.259%	3	198	-58.809%
2026-07-08	181.6500	181.6500	179.2000	179.2000	+8.738%	2	199	-55.407%
2026-07-07	167.9500	167.9500	161.3000	164.8000	-19.696%	22	198	-51.511%
2026-07-06	205.0000	205.2200	205.0000	205.2200	+25.111%	3	187	-61.061%
2026-07-02	171.2600	171.2600	164.0300	164.0300	-23.753%	4	190	-51.283%
2026-07-01	215.1300	215.1300	215.1300	215.1300	-12.152%	2	190	-62.855%
2026-06-30	244.8900	244.8900	244.8900	244.8900	-1.484%	8	190	-67.369%
2026-06-29	248.5800	248.5800	248.5800	248.5800	+21.853%	2	198	-67.853%
2026-06-26	206.5200	206.5200	204.0000	204.0000	-25.990%	2	198	-60.828%
2026-06-25	275.6400	275.6400	275.6400	275.6400	+12.967%	1	199	-71.009%
2026-06-24	253.2400	253.2400	244.0000	244.0000	-25.807%	3	199	-67.250%
2026-06-22	328.2000	328.8700	328.2000	328.8700	-2.122%	11	200	-75.702%
2026-06-18	360.0000	374.0000	336.0000	336.0000	+5.000%	52	228	-76.217%
2026-06-17	307.9400	320.0000	300.0000	320.0000	+11.888%	20	228	-75.028%
2026-06-16	304.6400	304.6400	285.8500	286.0000	+15.954%	35	228	-72.059%
2026-06-15	236.6300	249.0000	236.6300	246.6500	+69.054%	48	243	-67.602%
2026-06-11	139.4200	145.9000	138.0000	145.9000	+10.422%	12	243	-45.230%
2026-06-10	146.5000	146.5000	132.1300	132.1300	-11.101%	3	233	-39.522%
2026-06-09	137.4500	148.6300	127.7900	148.6300	-5.035%	35	234	-46.236%
2026-06-08	158.6700	158.6700	156.5100	156.5100	+2.081%	3	214	-48.943%
2026-06-05	162.0000	162.0000	153.3200	153.3200	-23.459%	5	214	-47.880%
2026-06-04	205.0800	205.0800	200.3100	200.3100	-2.894%	3	214	-60.107%
2026-06-03	208.9600	208.9600	206.2800	206.2800	+13.478%	5	212	-61.261%
2026-06-02	181.6600	182.4000	181.6600	181.7800	+7.251%	5	211	-56.040%
2026-06-01	175.0000	175.0000	169.4900	169.4900	+4.636%	4	208	-52.853%
2026-05-29	161.9800	161.9800	161.9800	161.9800	-6.801%	5	206	-50.667%
2026-05-28	173.8000	173.8000	173.8000	173.8000	+9.233%	1	201	-54.022%
2026-05-27	159.1100	159.1100	159.1100	159.1100	+1.273%	1	201	-49.777%
2026-05-26	146.0000	159.6500	146.0000	157.1100	+24.690%	6	201	-49.138%
2026-05-22	126.0000	126.0000	126.0000	126.0000	+2.857%	2	200	-36.579%
2026-05-21	122.4600	123.1500	122.4600	122.5000	+12.118%	22	200	-34.767%
2026-05-20	112.8500	115.6100	109.2600	109.2600	+6.595%	6	200	-26.863%
2026-05-19	103.5000	103.5000	97.0500	102.5000	-6.204%	9	188	-22.039%
2026-05-18	111.4200	111.4200	109.2800	109.2800	-13.613%	3	188	-26.876%
2026-05-15	117.0000	126.5000	117.0000	126.5000	-2.505%	4	188	-36.830%
2026-05-14	130.0000	130.0000	129.6600	129.7500	-5.237%	6	189	-38.412%
2026-05-13	128.0000	137.2900	128.0000	136.9200	+9.738%	12	191	-41.637%
2026-05-12	143.8600	143.8600	123.2300	124.7700	-16.753%	37	191	-35.954%
2026-05-11	129.6000	156.2000	129.6000	149.8800	+26.374%	52	191	-46.684%
2026-05-08	120.0000	124.1000	116.6000	118.6000	+13.602%	18	132	-32.622%
2026-05-07	109.5900	109.5900	104.4000	104.4000	-13.483%	9	129	-23.458%
2026-05-06	115.0000	120.6700	109.6500	120.6700	+2.263%	18	126	-33.778%
2026-05-05	118.0200	122.5000	118.0000	118.0000	+20.593%	61	120	-32.280%
2026-05-04	103.0000	104.3000	95.6400	97.8500	+5.102%	16	72	-18.334%
2026-05-01	84.0000	94.7000	84.0000	93.1000	-5.482%	11	68	-14.168%
2026-04-30	93.7500	100.0000	91.7100	98.5000	+11.995%	21	68	-18.873%
2026-04-29	102.1000	102.1000	87.9500	87.9500	+17.580%	14	64	-9.142%
2026-04-28	69.3500	74.8000	68.7000	74.8000	-2.857%	26	62	+6.832%
2026-04-27	81.1000	81.1000	77.0000	77.0000	-6.780%	4	65	+3.779%
2026-04-24	85.1500	85.1500	82.6000	82.6000	+2.800%	2	64	-3.257%
2026-04-23	77.7000	80.5500	77.7000	80.3500	+10.904%	3	62	-0.548%
2026-04-22	70.1000	72.4500	70.0000	72.4500	+3.500%	6	61	+10.297%
2026-04-21	63.2500	70.0000	62.8500	70.0000	+10.462%	50	50	+14.157%
2026-04-20	63.3700	63.3700	63.3700	63.3700	+3.175%	1	50	+26.101%
2026-04-15	60.0000	61.5000	57.2700	61.4200	+14.568%	22	51	+30.104%
2026-04-14	53.9000	53.9000	53.6000	53.6100	+0.112%	5	46	+49.058%
2026-04-13	53.5500	53.6000	53.5500	53.5500	+1.884%	35	42	+49.225%
2026-04-10	52.5600	52.5600	52.5600	52.5600	+7.265%	8	14	+52.036%
2026-04-09	47.2500	49.0000	47.2500	49.0000	0.000%	6	6	+63.082%