Dark

WMB20270115C80
WMB Jan 15 2027 80.00 Call (WMB270115C00080000)
option OPRA

EOD

Jul 21, 2026

3.40-17.073%(-0.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.3000	3.4700	3.3000	3.4000	-17.073%	25	4,151	0.000%
2026-07-20	4.1000	4.1000	4.1000	4.1000	+28.125%	1	4,152	-17.073%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-20.000%	2	4,151	+6.250%
2026-07-16	4.0000	4.0000	3.7000	4.0000	+8.108%	56	4,149	-15.000%
2026-07-15	4.2000	4.2000	3.7000	3.7000	-11.905%	27	4,127	-8.108%
2026-07-14	4.4000	4.5200	4.2000	4.2000	+2.439%	18	4,117	-19.048%
2026-07-13	4.1000	4.1000	4.1000	4.1000	+11.717%	5	4,121	-17.073%
2026-07-10	3.7500	3.7500	3.6700	3.6700	-20.217%	4	4,121	-7.357%
2026-07-09	4.6000	4.6000	4.6000	4.6000	+15.000%	3	4,121	-26.087%
2026-07-07	3.6500	4.0000	3.6500	4.0000	+25.000%	110	4,119	-15.000%
2026-07-06	3.1700	3.2000	3.1700	3.2000	+3.226%	2	4,044	+6.250%
2026-07-02	3.2000	3.2000	3.0000	3.1000	-6.061%	85	4,032	+9.677%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-19.512%	1	4,032	+3.030%
2026-06-30	4.5000	4.5000	4.0400	4.1000	-2.381%	524	4,033	-17.073%
2026-06-29	5.6000	5.6000	4.1000	4.2000	-25.000%	1,572	3,692	-19.048%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+3.704%	8	4,580	-39.286%
2026-06-25	5.0000	5.5000	5.0000	5.4000	+14.894%	26	4,580	-37.037%
2026-06-24	4.4000	4.7000	4.4000	4.7000	+4.444%	169	4,572	-27.660%
2026-06-23	4.5000	4.6000	4.4000	4.5000	-1.961%	9	4,666	-24.444%
2026-06-22	3.5500	4.5900	3.5500	4.5900	+43.438%	41	4,664	-25.926%
2026-06-18	3.0000	3.2000	3.0000	3.2000	+12.281%	3	4,689	+6.250%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-4.040%	9	4,689	+19.298%
2026-06-16	3.0200	3.0200	2.9700	2.9700	-4.194%	14	4,689	+14.478%
2026-06-15	2.9800	3.1000	2.9800	3.1000	-6.061%	3	4,687	+9.677%
2026-06-12	3.5000	3.5000	3.3000	3.3000	-2.941%	3	4,687	+3.030%
2026-06-11	3.5000	3.5000	3.4000	3.4000	-1.163%	49	4,687	0.000%
2026-06-10	3.4000	3.5500	3.4000	3.4400	+7.500%	14	4,730	-1.163%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-11.111%	2	4,727	+6.250%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+1.408%	43	4,727	-5.556%
2026-06-04	3.6500	3.6500	3.4000	3.5500	0.000%	10	4,684	-4.225%
2026-06-03	3.3000	3.7800	3.3000	3.5500	+26.786%	3,587	4,681	-4.225%
2026-06-02	3.0000	3.0000	2.8000	2.8000	+1.818%	12	2,243	+21.429%
2026-06-01	2.8000	2.9000	2.7500	2.7500	-7.718%	25	2,233	+23.636%
2026-05-29	3.1700	3.2000	2.9800	2.9800	-23.590%	55	2,221	+14.094%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-15.217%	11	2,198	-12.821%
2026-05-27	4.3000	4.6000	4.3000	4.6000	-13.208%	4	2,194	-26.087%
2026-05-26	6.2500	6.2500	5.3000	5.3000	-10.169%	73	2,194	-35.849%
2026-05-21	6.0800	6.0800	5.9000	5.9000	-1.667%	37	2,174	-42.373%
2026-05-20	7.0000	7.0000	6.0000	6.0000	-11.111%	42	2,174	-43.333%
2026-05-19	6.2000	6.7500	6.1700	6.7500	+14.020%	53	2,147	-49.630%
2026-05-18	5.9200	5.9200	5.9200	5.9200	-1.498%	6	2,147	-42.568%
2026-05-15	5.9000	6.0100	5.8000	6.0100	+8.680%	56	2,147	-43.428%
2026-05-14	4.9000	5.5400	4.9000	5.5300	+31.667%	3	2,138	-38.517%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+4.218%	2	2,137	-19.048%
2026-05-11	4.0300	4.0300	4.0300	4.0300	+17.836%	20	2,137	-15.633%
2026-05-08	3.5400	3.5400	3.4200	3.4200	+0.588%	4	2,115	-0.585%
2026-05-07	3.5000	3.5000	3.4000	3.4000	-19.048%	24	2,115	0.000%
2026-05-06	4.3500	4.3500	4.2000	4.2000	-23.636%	3	2,099	-19.048%
2026-05-05	5.0000	5.5000	5.0000	5.5000	+12.245%	12	2,097	-38.182%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-2.000%	11	2,085	-30.612%
2026-05-01	5.0000	5.0200	4.7600	5.0000	-0.398%	57	2,082	-32.000%
2026-04-30	5.0200	5.0200	5.0200	5.0200	+25.500%	20	2,082	-32.271%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+1.523%	100	2,062	-15.000%
2026-04-28	3.9400	3.9400	3.9400	3.9400	+7.945%	6	1,962	-13.706%
2026-04-27	3.6500	3.6500	3.6500	3.6500	+8.309%	3	1,962	-6.849%
2026-04-24	3.3700	3.3700	3.3700	3.3700	+18.246%	3	1,962	+0.890%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+2.888%	10	1,972	+19.298%
2026-04-20	2.7700	2.7700	2.7700	2.7700	-15.291%	1	1,972	+22.744%
2026-04-17	3.2700	3.2700	3.2700	3.2700	+9.000%	2	1,972	+3.976%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-9.091%	170	1,970	+13.333%
2026-04-15	3.4000	3.4000	3.3000	3.3000	-5.714%	39	1,970	+3.030%
2026-04-14	3.2000	3.5000	3.2000	3.5000	-2.778%	6	1,970	-2.857%
2026-04-13	3.9000	3.9000	3.6000	3.6000	-12.195%	36	1,968	-5.556%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-18.000%	2	1,964	-17.073%
2026-04-09	5.0000	5.0000	5.0000	5.0000	+13.636%	7	1,964	-32.000%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-15.385%	2	1,969	-22.727%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+8.333%	2	1,969	-34.615%
2026-04-06	4.6000	4.8000	4.6000	4.8000	+20.000%	5	1,969	-29.167%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-14.712%	21	1,972	-15.000%
2026-03-31	4.6900	4.6900	4.6900	4.6900	-9.808%	1	1,973	-27.505%
2026-03-30	5.2000	5.2000	5.2000	5.2000	-3.704%	2	1,973	-34.615%
2026-03-27	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,973	-37.037%
2026-03-25	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,973	-37.037%
2026-03-20	5.6000	5.6000	5.3000	5.3000	-9.864%	5	1,973	-35.849%
2026-03-19	6.1000	6.3000	5.8800	5.8800	+8.688%	12	1,970	-42.177%
2026-03-13	5.6100	5.6100	5.4100	5.4100	-8.305%	17	1,960	-37.153%
2026-03-12	5.9000	5.9000	5.7000	5.9000	+7.273%	25	1,944	-42.373%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+12.245%	2	1,942	-38.182%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-2.196%	1	1,942	-30.612%
2026-03-09	5.0100	5.0100	5.0100	5.0100	-15.085%	30	1,942	-32.136%
2026-03-06	5.9000	6.0000	5.9000	5.9000	+1.724%	256	1,912	-42.373%
2026-03-05	5.9000	5.9000	5.7900	5.8000	-3.654%	25	1,750	-41.379%
2026-03-04	6.0200	6.0200	6.0200	6.0200	-1.311%	2	1,751	-43.522%
2026-03-03	6.4900	6.4900	6.1000	6.1000	-7.576%	34	1,750	-44.262%
2026-03-02	6.1500	6.6500	6.1500	6.6000	+11.486%	12	1,750	-48.485%
2026-02-27	5.9000	5.9200	5.9000	5.9200	+16.078%	3	1,741	-42.568%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,741	-33.333%
2026-02-25	5.0000	5.0200	4.8400	5.0000	-1.961%	62	1,759	-32.000%
2026-02-23	4.8300	5.3500	4.6000	5.1000	+6.250%	47	1,759	-33.333%
2026-02-20	5.0000	5.0000	4.7200	4.8000	+6.667%	85	1,748	-29.167%
2026-02-19	4.5000	4.7000	4.5000	4.5000	0.000%	97	1,666	-24.444%
2026-02-18	4.6000	4.6000	4.5000	4.5000	+2.273%	5	1,579	-24.444%
2026-02-17	4.3000	4.5100	4.3000	4.4000	-10.204%	49	1,579	-22.727%
2026-02-13	4.6000	5.0000	4.5000	4.9000	+11.364%	19	1,583	-30.612%
2026-02-11	3.7200	4.4000	3.7200	4.4000	+22.222%	77	1,583	-22.727%
2026-02-10	4.0100	4.0100	3.6000	3.6000	+8.434%	33	1,508	-5.556%
2026-02-09	3.1000	3.3200	2.5500	3.3200	+10.667%	48	1,502	+2.410%
2026-02-06	3.0000	3.3000	3.0000	3.0000	-5.660%	26	1,456	+13.333%
2026-02-05	2.7500	3.1800	2.7500	3.1800	+12.766%	2	1,452	+6.918%
2026-02-04	3.0000	3.0000	2.4500	2.8200	-9.032%	64	1,452	+20.567%
2026-02-03	2.4000	3.1000	2.4000	3.1000	+29.167%	1,078	1,393	+9.677%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-7.692%	5	494	+41.667%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-4.059%	23	489	+30.769%
2026-01-29	2.6000	2.7100	2.6000	2.7100	+20.444%	17	484	+25.461%
2026-01-28	2.1000	2.2500	2.1000	2.2500	+4.651%	9	488	+51.111%
2026-01-27	2.0500	2.1500	2.0000	2.1500	+65.385%	211	488	+58.140%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-10.345%	25	288	+161.538%
2026-01-21	1.4500	1.4500	1.4500	1.4500	+20.833%	1	276	+134.483%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-2.439%	68	276	+183.333%
2026-01-16	1.2300	1.2300	1.2300	1.2300	+2.500%	1	217	+176.423%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+4.348%	4	217	+183.333%
2026-01-07	1.1000	1.1500	1.1000	1.1500	+4.545%	150	213	+195.652%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-38.889%	5	72	+209.091%
2025-12-05	1.8000	1.8000	1.8000	1.8000	+9.091%	1	68	+88.889%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-2.941%	7	67	+106.061%
2025-10-23	1.5000	1.7000	1.5000	1.7000	-28.571%	4	60	+100.000%
2025-10-16	2.3800	2.3800	2.3800	2.3800	+10.698%	2	59	+42.857%
2025-10-10	2.4500	2.4500	2.1000	2.1500	-21.533%	10	59	+58.140%
2025-10-03	2.7400	2.7400	2.7400	2.7400	+5.385%	5	59	+24.088%
2025-10-02	2.6000	2.6000	2.6000	2.6000	+15.556%	3	54	+30.769%
2025-09-25	2.2500	2.2500	2.2500	2.2500	+15.385%	10	51	+51.111%
2025-09-24	1.9500	1.9500	1.9500	1.9500	+160.000%	2	41	+74.359%
2025-08-20	0.7500	0.7500	0.7500	0.7500	-17.582%	10	39	+353.333%
2025-08-18	0.9100	0.9100	0.9100	0.9100	-4.211%	8	45	+273.626%
2025-08-13	0.9500	0.9500	0.9500	0.9500	-36.667%	1	37	+257.895%
2025-07-18	1.5000	1.5000	1.5000	1.5000	+15.385%	10	38	+126.667%
2025-07-16	1.3000	1.3000	1.3000	1.3000	-13.333%	14	31	+161.538%
2025-07-07	1.5000	1.5000	1.5000	1.5000	-28.571%	10	28	+126.667%
2025-06-30	2.1000	2.1000	2.1000	2.1000	+20.000%	1	28	+61.905%
2025-05-20	1.7500	1.7500	1.7500	1.7500	-10.256%	8	27	+94.286%
2025-04-30	2.0200	2.0800	1.9500	1.9500	-18.410%	3	27	+74.359%
2025-04-17	2.3900	2.3900	2.3900	2.3900	+4.367%	1	25	+42.259%
2025-04-16	2.4400	2.4400	2.2900	2.2900	-0.435%	4	25	+48.472%
2025-04-15	2.3000	2.3000	2.3000	2.3000	+12.745%	1	24	+47.826%
2025-04-14	1.9800	2.0400	1.9800	2.0400	-27.143%	2	23	+66.667%
2025-04-02	2.8000	2.8000	2.8000	2.8000	+23.348%	1	22	+21.429%
2025-03-28	2.2700	2.2700	2.2700	2.2700	-3.814%	4	22	+49.780%
2025-03-27	2.3800	2.3800	2.3600	2.3600	-9.579%	8	24	+44.068%
2025-03-26	2.7000	2.7000	2.6000	2.6100	-6.452%	8	20	+30.268%
2025-03-25	2.9900	2.9900	2.6700	2.7900	+1.087%	3	25	+21.864%
2025-03-24	2.7600	2.7600	2.7600	2.7600	+20.524%	1	24	+23.188%
2025-03-19	2.2400	2.2900	2.1900	2.2900	+6.512%	3	23	+48.472%
2025-03-18	2.2700	2.2700	2.1500	2.1500	-2.273%	2	22	+58.140%
2025-03-17	2.1800	2.2000	2.1800	2.2000	+29.412%	9	21	+54.545%
2025-02-28	1.6400	1.7000	1.6400	1.7000	+6.250%	4	12	+100.000%
2025-02-27	1.6000	1.6000	1.6000	1.6000	+25.000%	2	8	+112.500%
2025-02-25	1.4300	1.4300	1.2800	1.2800	-20.000%	3	8	+165.625%
2025-02-24	1.8000	1.8000	1.6000	1.6000	-5.325%	2	8	+112.500%
2025-02-21	1.6900	1.6900	1.6900	1.6900	-9.626%	2	8	+101.183%
2025-02-20	1.8700	1.8700	1.8700	1.8700	+3.315%	1	7	+81.818%
2025-02-19	1.8100	1.8100	1.8100	1.8100	+44.800%	1	7	+87.845%
2025-02-13	1.2500	1.2500	1.2500	1.2500	-43.182%	2	5	+172.000%
2024-11-22	2.2500	2.2500	2.2000	2.2000	+43.791%	10	5	+54.545%
2024-11-15	1.5300	1.5300	1.5300	1.5300	0.000%	2	1	+122.222%