Dark

WDC20270115P200
WDC Jan 15 2027 200.00 Put (WDC270115P00200000)
option OPRA

EOD

Aug 19, 2026

3.20+13.879%(+0.39)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.3400	3.3500	3.2000	3.2000	+13.879%	9	755	0.000%
2026-08-18	2.7500	3.1000	2.6400	2.8100	+33.175%	168	751	+13.879%
2026-08-17	2.2500	2.4100	2.0500	2.1100	-24.373%	258	717	+51.659%
2026-08-14	2.8000	2.9300	2.7200	2.7900	-10.863%	10	710	+14.695%
2026-08-13	3.0300	3.1300	3.0300	3.1300	-33.686%	20	720	+2.236%
2026-08-11	5.5500	5.5500	4.7200	4.7200	-18.339%	5	720	-32.203%
2026-08-10	5.7800	5.7800	5.7800	5.7800	-17.429%	1	720	-44.637%
2026-08-07	7.7200	7.7200	7.0000	7.0000	+3.704%	26	719	-54.286%
2026-08-06	9.5500	9.5500	6.7500	6.7500	+11.570%	323	723	-52.593%
2026-08-05	6.0500	6.0500	6.0500	6.0500	+10.000%	1	544	-47.107%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-22.535%	1	544	-41.818%
2026-08-03	7.5100	7.5100	7.0600	7.1000	-0.281%	4	543	-54.930%
2026-07-31	7.3400	7.3900	7.1200	7.1200	-15.540%	6	540	-55.056%
2026-07-30	9.4100	9.9200	8.4300	8.4300	-20.095%	34	546	-62.040%
2026-07-29	10.5500	10.5500	10.5500	10.5500	-7.456%	1	551	-69.668%
2026-07-28	12.3900	12.3900	11.4000	11.4000	+18.135%	13	552	-71.930%
2026-07-27	9.0300	10.5000	9.0300	9.6500	+3.430%	6	547	-66.839%
2026-07-24	9.5400	9.5400	9.3300	9.3300	+1.745%	6	548	-65.702%
2026-07-23	9.1700	9.1700	9.1700	9.1700	-0.758%	1	542	-65.104%
2026-07-22	9.2400	9.2400	9.2400	9.2400	-11.154%	5	543	-65.368%
2026-07-21	10.3700	10.4200	10.3700	10.4000	-7.556%	50	540	-69.231%
2026-07-20	11.2000	11.2500	11.2000	11.2500	-14.122%	40	580	-71.556%
2026-07-17	13.9200	14.4000	13.1000	13.1000	+13.913%	8	540	-75.573%
2026-07-16	11.0000	11.5000	11.0000	11.5000	+9.524%	2	535	-72.174%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+18.644%	1	533	-69.524%
2026-07-14	8.9500	8.9500	8.8500	8.8500	+0.568%	2	532	-63.842%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+15.789%	1	533	-63.636%
2026-07-10	7.7000	7.7000	7.6000	7.6000	-19.492%	67	533	-57.895%
2026-07-07	9.4400	9.4400	9.4400	9.4400	-1.358%	4	560	-66.102%
2026-07-02	8.1500	9.5700	8.1500	9.5700	+4.022%	2	562	-66.562%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+52.066%	1	562	-65.217%
2026-06-25	6.0500	6.0500	6.0500	6.0500	-21.935%	4	562	-47.107%
2026-06-24	7.7500	7.7500	7.7500	7.7500	+19.231%	4	562	-58.710%
2026-06-22	6.5000	6.5000	6.5000	6.5000	+13.636%	1	566	-50.769%
2026-06-18	5.7200	5.7200	5.7200	5.7200	-8.480%	2	568	-44.056%
2026-06-17	6.2500	6.2500	6.2500	6.2500	-13.194%	1	568	-48.800%
2026-06-15	7.0000	7.2000	7.0000	7.2000	-15.294%	5	568	-55.556%
2026-06-12	8.5000	8.5000	8.5000	8.5000	-19.811%	2	568	-62.353%
2026-06-10	10.6000	10.6000	10.6000	10.6000	+2.415%	1	568	-69.811%
2026-06-09	10.8000	10.8000	10.0000	10.3500	+8.947%	3	568	-69.082%
2026-06-08	9.1900	9.5000	8.8500	9.5000	0.000%	3	568	-66.316%
2026-06-05	9.2000	9.5000	8.3300	9.5000	+20.253%	6	566	-66.316%
2026-06-04	9.5500	9.5500	7.7600	7.9000	-1.250%	8	564	-59.494%
2026-06-03	7.9000	8.0000	7.8000	8.0000	-3.846%	16	566	-60.000%
2026-06-01	8.8700	9.7500	8.3200	8.3200	-4.914%	8	550	-61.538%
2026-05-29	8.8000	8.8000	8.7500	8.7500	-2.778%	4	556	-63.429%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-13.876%	1	552	-64.444%
2026-05-21	10.6000	10.6000	10.4500	10.4500	-8.333%	2	552	-69.378%
2026-05-20	11.4500	11.4500	11.3700	11.4000	-3.390%	4	552	-71.930%
2026-05-19	11.8000	11.8000	11.8000	11.8000	-4.065%	6	548	-72.881%
2026-05-18	12.1800	12.3000	11.4000	12.3000	+9.821%	3	548	-73.984%
2026-05-15	12.0000	12.0000	11.2000	11.2000	+2.004%	2	548	-71.429%
2026-05-14	10.6500	10.9800	10.6500	10.9800	+3.099%	5	547	-70.856%
2026-05-13	10.6500	10.6500	10.6500	10.6500	-3.182%	1	546	-69.953%
2026-05-12	10.8600	11.0000	10.5700	11.0000	+4.762%	9	546	-70.909%
2026-05-11	10.1000	10.5000	10.1000	10.5000	-3.670%	2	546	-69.524%
2026-05-07	10.9000	10.9000	10.9000	10.9000	-6.034%	1	546	-70.642%
2026-05-05	10.9500	11.6000	10.9500	11.6000	-8.155%	2	545	-72.414%
2026-05-04	12.9400	12.9400	12.6300	12.6300	+1.773%	2	546	-74.663%
2026-05-01	12.2000	12.4100	12.2000	12.4100	-10.072%	4	546	-74.214%
2026-04-30	13.6200	13.8000	13.6200	13.8000	-4.630%	17	546	-76.812%
2026-04-29	14.2000	14.4700	14.0600	14.4700	-3.533%	22	561	-77.885%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-3.537%	2	582	-78.667%
2026-04-24	15.8300	15.8300	15.5500	15.5500	-0.702%	10	584	-79.421%
2026-04-23	15.6400	15.7500	15.6400	15.6600	-3.749%	4	582	-79.566%
2026-04-22	16.0500	16.2700	16.0500	16.2700	-4.463%	3	578	-80.332%
2026-04-21	17.3500	17.3500	16.9700	17.0300	-5.912%	15	568	-81.210%
2026-04-20	18.1000	18.1000	18.1000	18.1000	-11.707%	1	568	-82.320%
2026-04-16	20.6900	20.6900	20.5000	20.5000	-1.914%	3	569	-84.390%
2026-04-15	20.6000	20.9000	20.6000	20.9000	+6.361%	2	569	-84.689%
2026-04-14	19.9900	19.9900	19.6500	19.6500	-9.655%	2	569	-83.715%
2026-04-13	22.2000	22.8200	21.6500	21.7500	-1.806%	102	567	-85.287%
2026-04-10	21.8200	22.3500	21.2100	22.1500	-6.540%	21	566	-85.553%
2026-04-09	23.9900	23.9900	23.3000	23.7000	-1.168%	10	557	-86.498%
2026-04-08	23.6000	24.1900	22.8100	23.9800	-14.357%	8	557	-86.656%
2026-04-07	28.0500	28.1000	28.0000	28.0000	-9.532%	38	557	-88.571%
2026-04-02	31.3000	31.4000	30.9500	30.9500	+1.642%	4	537	-89.661%
2026-04-01	30.5600	30.6500	30.4500	30.4500	-19.868%	40	537	-89.491%
2026-03-31	38.0000	38.0000	38.0000	38.0000	-5.166%	2	539	-91.579%
2026-03-30	38.6000	40.0700	38.6000	40.0700	+15.476%	18	539	-92.014%
2026-03-27	35.4400	35.4400	34.3500	34.7000	+3.428%	33	538	-90.778%
2026-03-26	33.5500	33.5500	33.5500	33.5500	+12.584%	10	536	-90.462%
2026-03-23	29.6000	30.0000	29.5000	29.8000	+4.305%	10	526	-89.262%
2026-03-19	31.0000	31.0000	28.0000	28.5700	+0.776%	4	520	-88.799%
2026-03-17	31.1500	31.1500	28.3000	28.3500	-13.170%	48	519	-88.713%
2026-03-16	33.0000	33.0000	32.6500	32.6500	-12.231%	3	481	-90.199%
2026-03-12	37.8000	37.8400	37.2000	37.2000	+4.671%	14	482	-91.398%
2026-03-11	35.9500	36.3500	35.5400	35.5400	-1.769%	4	477	-90.996%
2026-03-10	36.1800	36.1800	36.1800	36.1800	-8.981%	5	479	-91.155%
2026-03-09	40.5000	40.5000	39.7500	39.7500	-4.904%	7	479	-91.950%
2026-03-06	41.8000	41.8000	41.8000	41.8000	+8.826%	1	482	-92.344%
2026-03-05	37.6000	38.9800	37.4700	38.4100	+3.114%	191	482	-91.669%
2026-03-04	36.8000	37.2500	36.3000	37.2500	+4.050%	34	362	-91.409%
2026-02-27	35.8000	35.8000	35.8000	35.8000	+3.648%	1	330	-91.061%
2026-02-25	33.8500	34.5400	33.8500	34.5400	-3.439%	3	327	-90.735%
2026-02-23	34.7700	36.0500	34.7700	35.7700	+7.417%	15	327	-91.054%
2026-02-20	33.5000	33.5000	33.0100	33.3000	-4.721%	13	318	-90.390%
2026-02-19	33.2000	35.7000	33.2000	34.9500	+7.373%	14	314	-90.844%
2026-02-18	30.6800	32.5500	30.6800	32.5500	-6.196%	3	307	-90.169%
2026-02-17	34.7500	34.9000	34.7000	34.7000	+6.019%	12	305	-90.778%
2026-02-12	33.0000	33.0000	32.7300	32.7300	-9.083%	2	307	-90.223%
2026-02-11	35.7000	37.0000	35.7000	36.0000	-5.561%	4	307	-91.111%
2026-02-10	37.8000	38.1200	37.6200	38.1200	+12.781%	35	308	-91.605%
2026-02-09	33.8000	33.8000	33.8000	33.8000	-19.139%	1	279	-90.533%
2026-02-05	43.0000	43.0000	41.8000	41.8000	+1.456%	3	280	-92.344%
2026-02-04	35.0000	42.7500	34.8000	41.2000	+14.444%	10	278	-92.233%
2026-02-03	35.5000	36.0000	35.5000	36.0000	-6.494%	2	274	-91.111%
2026-02-02	41.4500	42.8100	38.5000	38.5000	-11.392%	8	274	-91.688%
2026-01-30	43.1400	44.0000	42.4200	43.4500	+18.651%	9	277	-92.635%
2026-01-29	36.6300	36.6300	36.6200	36.6200	+1.722%	2	274	-91.262%
2026-01-28	33.9000	36.7000	33.9000	36.0000	-7.928%	8	274	-91.111%
2026-01-27	39.7000	39.7000	39.1000	39.1000	-6.190%	2	271	-91.816%
2026-01-21	41.6800	41.6800	41.6800	41.6800	-6.442%	1	271	-92.322%
2026-01-20	44.5500	44.5500	44.5500	44.5500	-3.320%	4	270	-92.817%
2026-01-16	46.0800	46.0800	46.0800	46.0800	+4.703%	1	268	-93.056%
2026-01-15	44.0100	44.0100	44.0100	44.0100	-13.706%	3	268	-92.729%
2026-01-09	55.3100	55.4500	51.0000	51.0000	-4.315%	23	268	-93.725%
2026-01-07	53.3000	53.3000	53.3000	53.3000	+14.133%	1	254	-93.996%
2026-01-06	47.7700	47.7700	46.7000	46.7000	0.000%	254	254	-93.148%