Dark

WDC20270115P300
WDC Jan 15 2027 300.00 Put (WDC270115P00300000)
option OPRA

EOD

Aug 19, 2026

18.65+21.104%(+3.25)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.8500	18.6500	15.5300	18.6500	+21.104%	52	432	0.000%
2026-08-18	14.6700	15.4800	14.6700	15.4000	+25.714%	35	412	+21.104%
2026-08-17	14.3000	14.3000	12.2500	12.2500	-23.533%	88	404	+52.245%
2026-08-14	15.7000	16.0200	15.4500	16.0200	-7.292%	8	366	+16.417%
2026-08-13	19.7300	19.8100	16.9000	17.2800	-16.883%	33	361	+7.928%
2026-08-12	21.0000	21.0000	19.9800	20.7900	-11.682%	10	361	-10.293%
2026-08-11	23.5400	23.5400	23.5400	23.5400	-9.808%	1	367	-20.773%
2026-08-10	27.6000	27.6000	26.1000	26.1000	-5.298%	4	368	-28.544%
2026-08-07	29.4500	31.5000	27.5600	27.5600	-0.145%	26	368	-32.329%
2026-08-06	36.7500	36.7500	27.0000	27.6000	+21.319%	39	361	-32.428%
2026-08-05	22.7500	22.7500	22.7500	22.7500	-9.000%	1	364	-18.022%
2026-08-03	26.2800	26.2800	25.0000	25.0000	+6.383%	14	363	-25.400%
2026-07-31	23.6000	24.6500	23.5000	23.5000	-11.654%	3	359	-20.638%
2026-07-30	26.8700	28.0000	26.6000	26.6000	-24.000%	26	360	-29.887%
2026-07-29	36.8500	36.8500	34.8500	35.0000	-6.915%	28	350	-46.714%
2026-07-28	42.2700	42.8700	37.6000	37.6000	+12.138%	177	347	-50.399%
2026-07-27	31.0100	33.5300	31.0100	33.5300	+9.218%	2	207	-44.378%
2026-07-21	30.9500	30.9500	30.4000	30.7000	-13.885%	3	207	-39.251%
2026-07-20	34.3200	35.7500	34.3200	35.6500	-7.161%	13	208	-47.686%
2026-07-17	43.9000	43.9000	38.4000	38.4000	-3.518%	24	205	-51.432%
2026-07-16	38.0000	39.8000	38.0000	39.8000	+23.641%	11	224	-53.141%
2026-07-15	29.5000	32.1900	29.5000	32.1900	+9.490%	26	225	-42.063%
2026-07-13	30.0000	30.0000	29.4000	29.4000	+11.364%	6	224	-36.565%
2026-07-10	26.4000	26.4000	26.4000	26.4000	-1.493%	1	218	-29.356%
2026-07-09	27.0500	27.5000	26.7800	26.8000	-14.322%	17	218	-30.410%
2026-07-08	31.2800	31.2800	31.2800	31.2800	-5.212%	1	202	-40.377%
2026-07-07	32.4400	33.5800	32.4400	33.0000	+20.000%	29	202	-43.485%
2026-07-06	27.5000	27.5000	27.5000	27.5000	-12.698%	10	223	-32.182%
2026-07-02	28.0000	31.5000	28.0000	31.5000	+23.143%	3	210	-40.794%
2026-07-01	25.5800	25.5800	25.5800	25.5800	+11.508%	1	210	-27.091%
2026-06-29	22.9400	22.9400	22.9400	22.9400	-13.630%	1	210	-18.701%
2026-06-26	25.0100	26.5600	24.7300	26.5600	+21.556%	15	210	-29.782%
2026-06-25	21.3000	22.1000	21.3000	21.8500	-13.190%	24	198	-14.645%
2026-06-24	25.1700	25.1700	25.1700	25.1700	+9.913%	1	211	-25.904%
2026-06-23	22.7000	22.9000	22.5500	22.9000	+22.264%	40	212	-18.559%
2026-06-22	18.7300	18.7300	18.7300	18.7300	-0.213%	1	185	-0.427%
2026-06-17	19.3500	19.4800	18.7700	18.7700	-10.619%	3	186	-0.639%
2026-06-16	21.0000	21.0000	21.0000	21.0000	-2.416%	1	186	-11.190%
2026-06-15	20.4500	21.7000	20.3500	21.5200	-20.296%	66	148	-13.336%
2026-06-12	26.9000	27.0000	26.9000	27.0000	-15.493%	2	148	-30.926%
2026-06-11	31.9000	31.9500	31.9000	31.9500	-10.379%	2	148	-41.628%
2026-06-10	35.1500	35.6500	35.1500	35.6500	+11.406%	2	148	-47.686%
2026-06-09	31.1500	33.0000	31.1500	32.0000	+2.564%	5	149	-41.719%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+7.216%	1	148	-40.224%
2026-06-05	30.1000	30.1000	29.1000	29.1000	+11.880%	2	148	-35.911%
2026-06-04	23.0500	26.0100	23.0500	26.0100	+4.040%	4	148	-28.297%
2026-06-03	25.0500	25.0500	25.0000	25.0000	-3.846%	2	145	-25.400%
2026-06-02	27.1500	27.3500	26.0000	26.0000	-8.483%	7	146	-28.269%
2026-06-01	28.5800	28.5800	28.4100	28.4100	-1.933%	3	151	-34.354%
2026-05-29	28.9700	28.9700	28.9700	28.9700	-4.073%	20	154	-35.623%
2026-05-28	30.2000	30.2000	30.2000	30.2000	-2.581%	2	154	-38.245%
2026-05-27	31.0000	31.0000	31.0000	31.0000	-7.463%	1	152	-39.839%
2026-05-22	34.3500	34.3500	33.5000	33.5000	-1.471%	11	151	-44.328%
2026-05-21	35.0600	35.0600	34.0000	34.0000	-11.803%	2	143	-45.147%
2026-05-19	39.8800	39.8800	38.5500	38.5500	-0.874%	2	143	-51.621%
2026-05-18	36.8800	39.8000	36.3300	38.8900	+6.257%	4	143	-52.044%
2026-05-15	36.6000	36.6000	36.6000	36.6000	+6.706%	1	143	-49.044%
2026-05-13	34.2500	34.3000	34.2500	34.3000	-4.217%	2	142	-45.627%
2026-05-12	31.9000	35.8100	31.9000	35.8100	+11.906%	2	142	-47.920%
2026-05-11	32.5500	32.5500	31.9200	32.0000	-12.329%	4	142	-41.719%
2026-05-07	35.8000	36.5000	35.7000	36.5000	+0.137%	3	140	-48.904%
2026-05-06	36.4500	36.4500	36.4500	36.4500	-0.951%	3	141	-48.834%
2026-05-05	36.0000	36.8000	36.0000	36.8000	-9.427%	2	141	-49.321%
2026-05-04	40.7000	40.8000	40.6300	40.6300	-1.622%	9	141	-54.098%
2026-05-01	45.0000	45.0000	39.5000	41.3000	-3.233%	30	134	-54.843%
2026-04-30	44.2000	44.8000	42.1800	42.6800	-5.888%	16	134	-56.303%
2026-04-29	42.4100	45.3500	42.4100	45.3500	-13.865%	126	129	-58.875%
2026-04-28	52.6500	52.6500	52.6500	52.6500	+12.021%	1	192	-64.577%
2026-04-27	47.0000	47.0000	47.0000	47.0000	+0.213%	1	192	-60.319%
2026-04-24	46.9000	46.9000	46.9000	46.9000	-0.319%	1	191	-60.235%
2026-04-23	47.5000	47.5000	47.0500	47.0500	-6.647%	101	190	-60.361%
2026-04-22	50.4000	50.4000	50.4000	50.4000	-2.965%	1	96	-62.996%
2026-04-21	52.0000	52.0000	51.9400	51.9400	-1.815%	2	95	-64.093%
2026-04-20	53.6500	54.7400	52.9000	52.9000	-3.555%	13	96	-64.745%
2026-04-17	54.8500	54.8500	54.8500	54.8500	-4.939%	7	105	-65.998%
2026-04-16	57.7000	57.7000	57.7000	57.7000	-0.328%	1	98	-67.678%
2026-04-14	61.3000	61.5500	57.8900	57.8900	-6.403%	3	97	-67.784%
2026-04-13	62.7500	63.4500	61.7000	61.8500	-1.544%	15	96	-69.846%
2026-04-10	62.8200	62.8200	62.8200	62.8200	-3.205%	1	90	-70.312%
2026-04-09	64.9000	64.9000	64.9000	64.9000	-0.765%	2	90	-71.263%
2026-04-08	65.4000	65.4000	65.4000	65.4000	-14.117%	1	90	-71.483%
2026-04-07	76.4200	76.6500	75.4400	76.1500	-4.154%	4	90	-75.509%
2026-04-01	79.5000	79.5000	79.4500	79.4500	-10.155%	2	89	-76.526%
2026-03-27	88.3000	88.4300	88.2900	88.4300	+5.274%	4	89	-78.910%
2026-03-26	84.0000	84.0000	84.0000	84.0000	+1.022%	1	91	-77.798%
2026-03-24	83.1000	83.1500	83.1000	83.1500	+0.763%	20	91	-77.571%
2026-03-23	82.5200	82.5200	82.5200	82.5200	+1.066%	1	81	-77.399%
2026-03-20	77.0800	81.6500	77.0500	81.6500	+9.304%	45	80	-77.159%
2026-03-18	74.8000	74.8000	74.7000	74.7000	-1.711%	2	43	-75.033%
2026-03-17	76.0000	76.0000	76.0000	76.0000	-9.899%	1	42	-75.461%
2026-03-16	84.5000	84.5000	84.3500	84.3500	-4.689%	2	41	-77.890%
2026-03-13	88.4000	88.5000	88.4000	88.5000	-2.210%	2	42	-78.927%
2026-03-11	90.8500	90.8500	90.5000	90.5000	-1.201%	2	43	-79.392%
2026-03-10	91.4500	91.6000	91.4500	91.6000	-7.493%	2	43	-79.640%
2026-03-09	99.0200	99.0200	99.0200	99.0200	+3.958%	1	44	-81.165%
2026-03-02	95.4500	95.4500	95.2500	95.2500	+5.951%	2	45	-80.420%
2026-02-26	90.2500	90.2500	89.9000	89.9000	-3.333%	2	45	-79.255%
2026-02-24	92.9000	93.0000	92.9000	93.0000	+4.027%	20	44	-79.946%
2026-02-23	86.4500	89.4000	86.1500	89.4000	+3.797%	6	40	-79.139%
2026-02-20	86.7000	86.7000	86.1300	86.1300	-1.734%	6	35	-78.347%
2026-02-19	88.2000	88.2500	87.6500	87.6500	+9.017%	10	29	-78.722%
2026-02-18	80.8500	80.8500	80.4000	80.4000	-1.855%	2	25	-76.803%
2026-02-12	81.9200	81.9200	81.9200	81.9200	-19.726%	1	25	-77.234%
2026-02-05	101.6500	102.0500	101.6500	102.0500	+14.663%	2	24	-81.725%
2026-02-03	92.8000	92.8000	88.9500	89.0000	-5.620%	26	23	-79.045%
2026-02-02	98.0000	98.0000	94.3000	94.3000	-9.414%	5	10	-80.223%
2026-01-30	100.7800	104.1000	100.7800	104.1000	+15.155%	3	5	-82.085%
2026-01-28	91.1500	91.2000	90.4000	90.4000	-30.462%	11	6	-79.369%
2026-01-08	130.0000	130.0000	130.0000	130.0000	0.000%	1	1	-85.654%