Dark

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

EOD

Sep 4, 2026

2.65-10.169%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.7900	2.7900	2.6500	2.6500	-10.169%	8	3,410	0.000%
2026-09-03	3.2800	3.3000	2.9500	2.9500	-10.606%	28	3,410	-10.169%
2026-09-02	3.2000	3.3000	3.2000	3.3000	-5.714%	20	3,386	-19.697%
2026-09-01	3.3400	3.5000	3.1000	3.5000	+2.941%	25	3,386	-24.286%
2026-08-31	3.4000	3.4000	3.4000	3.4000	+17.241%	11	3,387	-22.059%
2026-08-28	3.1600	3.1600	2.7000	2.9000	-10.494%	45	3,387	-8.621%
2026-08-27	2.8000	3.2400	2.8000	3.2400	+4.516%	12	3,356	-18.210%
2026-08-26	3.0000	3.2500	3.0000	3.1000	+45.540%	68	3,367	-14.516%
2026-08-25	1.9700	2.1300	1.9700	2.1300	+3.902%	27	3,317	+24.413%
2026-08-24	1.7000	2.0500	1.7000	2.0500	+2.500%	48	3,300	+29.268%
2026-08-21	2.0000	2.0500	1.8600	2.0000	-6.977%	121	3,335	+32.500%
2026-08-20	2.7000	2.7000	2.1500	2.1500	-18.868%	12	3,362	+23.256%
2026-08-19	2.8000	2.8000	2.6500	2.6500	-22.059%	5	3,370	0.000%
2026-08-18	3.2000	3.4000	3.2000	3.4000	+16.041%	60	3,368	-22.059%
2026-08-17	2.9300	2.9300	2.9300	2.9300	-8.723%	1	3,323	-9.556%
2026-08-14	2.7000	3.2100	2.6000	3.2100	+12.632%	2,019	3,322	-17.445%
2026-08-13	2.9000	2.9000	2.7500	2.8500	-1.724%	527	3,851	-7.018%
2026-08-12	2.9500	2.9500	2.9000	2.9000	+13.725%	63	4,166	-8.621%
2026-08-11	2.4500	2.6500	2.4500	2.5500	+6.250%	29	4,182	+3.922%
2026-08-10	2.1200	2.4000	2.1200	2.4000	+17.073%	84	4,205	+10.417%
2026-08-07	2.2000	2.2700	2.0500	2.0500	-14.583%	48	4,202	+29.268%
2026-08-06	2.6000	2.6000	2.4000	2.4000	-5.882%	4	4,229	+10.417%
2026-08-05	2.1000	2.5500	2.1000	2.5500	+2.000%	11	4,233	+3.922%
2026-08-04	1.9000	2.7500	1.9000	2.5000	+13.636%	64	4,232	+6.000%
2026-08-03	2.2800	2.2800	2.2000	2.2000	-8.333%	6	4,233	+20.455%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+11.628%	18	4,238	+10.417%
2026-07-30	2.2900	2.2900	2.0500	2.1500	-5.702%	116	4,243	+23.256%
2026-07-29	2.2500	2.2800	2.2500	2.2800	+6.047%	27	4,173	+16.228%
2026-07-28	2.2500	2.2500	2.0000	2.1500	-17.308%	27	4,181	+23.256%
2026-07-27	3.0000	3.0000	2.6000	2.6000	-28.571%	3	4,175	+1.923%
2026-07-24	4.2000	4.3000	3.6300	3.6400	-9.000%	39	4,172	-27.198%
2026-07-23	4.0000	4.1000	4.0000	4.0000	+5.541%	44	4,168	-33.750%
2026-07-22	3.7000	3.9000	3.7000	3.7900	+11.471%	62	4,171	-30.079%
2026-07-21	3.3000	3.4700	3.3000	3.4000	-17.073%	25	4,151	-22.059%
2026-07-20	4.1000	4.1000	4.1000	4.1000	+28.125%	1	4,152	-35.366%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-20.000%	2	4,151	-17.188%
2026-07-16	4.0000	4.0000	3.7000	4.0000	+8.108%	56	4,149	-33.750%
2026-07-15	4.2000	4.2000	3.7000	3.7000	-11.905%	27	4,127	-28.378%
2026-07-14	4.4000	4.5200	4.2000	4.2000	+2.439%	18	4,117	-36.905%
2026-07-13	4.1000	4.1000	4.1000	4.1000	+11.717%	5	4,121	-35.366%
2026-07-10	3.7500	3.7500	3.6700	3.6700	-20.217%	4	4,121	-27.793%
2026-07-09	4.6000	4.6000	4.6000	4.6000	+15.000%	3	4,121	-42.391%
2026-07-07	3.6500	4.0000	3.6500	4.0000	+25.000%	110	4,119	-33.750%
2026-07-06	3.1700	3.2000	3.1700	3.2000	+3.226%	2	4,044	-17.188%
2026-07-02	3.2000	3.2000	3.0000	3.1000	-6.061%	85	4,032	-14.516%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-19.512%	1	4,032	-19.697%
2026-06-30	4.5000	4.5000	4.0400	4.1000	-2.381%	524	4,033	-35.366%
2026-06-29	5.6000	5.6000	4.1000	4.2000	-25.000%	1,572	3,692	-36.905%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+3.704%	8	4,580	-52.679%
2026-06-25	5.0000	5.5000	5.0000	5.4000	+14.894%	26	4,580	-50.926%
2026-06-24	4.4000	4.7000	4.4000	4.7000	+4.444%	169	4,572	-43.617%
2026-06-23	4.5000	4.6000	4.4000	4.5000	-1.961%	9	4,666	-41.111%
2026-06-22	3.5500	4.5900	3.5500	4.5900	+43.438%	41	4,664	-42.266%
2026-06-18	3.0000	3.2000	3.0000	3.2000	+12.281%	3	4,689	-17.188%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-4.040%	9	4,689	-7.018%
2026-06-16	3.0200	3.0200	2.9700	2.9700	-4.194%	14	4,689	-10.774%
2026-06-15	2.9800	3.1000	2.9800	3.1000	-6.061%	3	4,687	-14.516%
2026-06-12	3.5000	3.5000	3.3000	3.3000	-2.941%	3	4,687	-19.697%
2026-06-11	3.5000	3.5000	3.4000	3.4000	-1.163%	49	4,687	-22.059%
2026-06-10	3.4000	3.5500	3.4000	3.4400	+7.500%	14	4,730	-22.965%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-11.111%	2	4,727	-17.188%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+1.408%	43	4,727	-26.389%
2026-06-04	3.6500	3.6500	3.4000	3.5500	0.000%	10	4,684	-25.352%
2026-06-03	3.3000	3.7800	3.3000	3.5500	+26.786%	3,587	4,681	-25.352%
2026-06-02	3.0000	3.0000	2.8000	2.8000	+1.818%	12	2,243	-5.357%
2026-06-01	2.8000	2.9000	2.7500	2.7500	-7.718%	25	2,233	-3.636%
2026-05-29	3.1700	3.2000	2.9800	2.9800	-23.590%	55	2,221	-11.074%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-15.217%	11	2,198	-32.051%
2026-05-27	4.3000	4.6000	4.3000	4.6000	-13.208%	4	2,194	-42.391%
2026-05-26	6.2500	6.2500	5.3000	5.3000	-10.169%	73	2,194	-50.000%
2026-05-21	6.0800	6.0800	5.9000	5.9000	-1.667%	37	2,174	-55.085%
2026-05-20	7.0000	7.0000	6.0000	6.0000	-11.111%	42	2,174	-55.833%
2026-05-19	6.2000	6.7500	6.1700	6.7500	+14.020%	53	2,147	-60.741%
2026-05-18	5.9200	5.9200	5.9200	5.9200	-1.498%	6	2,147	-55.236%
2026-05-15	5.9000	6.0100	5.8000	6.0100	+8.680%	56	2,147	-55.907%
2026-05-14	4.9000	5.5400	4.9000	5.5300	+31.667%	3	2,138	-52.080%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+4.218%	2	2,137	-36.905%
2026-05-11	4.0300	4.0300	4.0300	4.0300	+17.836%	20	2,137	-34.243%
2026-05-08	3.5400	3.5400	3.4200	3.4200	+0.588%	4	2,115	-22.515%
2026-05-07	3.5000	3.5000	3.4000	3.4000	-19.048%	24	2,115	-22.059%
2026-05-06	4.3500	4.3500	4.2000	4.2000	-23.636%	3	2,099	-36.905%
2026-05-05	5.0000	5.5000	5.0000	5.5000	+12.245%	12	2,097	-51.818%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-2.000%	11	2,085	-45.918%
2026-05-01	5.0000	5.0200	4.7600	5.0000	-0.398%	57	2,082	-47.000%
2026-04-30	5.0200	5.0200	5.0200	5.0200	+25.500%	20	2,082	-47.211%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+1.523%	100	2,062	-33.750%
2026-04-28	3.9400	3.9400	3.9400	3.9400	+7.945%	6	1,962	-32.741%
2026-04-27	3.6500	3.6500	3.6500	3.6500	+8.309%	3	1,962	-27.397%
2026-04-24	3.3700	3.3700	3.3700	3.3700	+18.246%	3	1,962	-21.365%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+2.888%	10	1,972	-7.018%
2026-04-20	2.7700	2.7700	2.7700	2.7700	-15.291%	1	1,972	-4.332%
2026-04-17	3.2700	3.2700	3.2700	3.2700	+9.000%	2	1,972	-18.960%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-9.091%	170	1,970	-11.667%
2026-04-15	3.4000	3.4000	3.3000	3.3000	-5.714%	39	1,970	-19.697%
2026-04-14	3.2000	3.5000	3.2000	3.5000	-2.778%	6	1,970	-24.286%
2026-04-13	3.9000	3.9000	3.6000	3.6000	-12.195%	36	1,968	-26.389%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-18.000%	2	1,964	-35.366%
2026-04-09	5.0000	5.0000	5.0000	5.0000	+13.636%	7	1,964	-47.000%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-15.385%	2	1,969	-39.773%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+8.333%	2	1,969	-49.038%
2026-04-06	4.6000	4.8000	4.6000	4.8000	+20.000%	5	1,969	-44.792%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-14.712%	21	1,972	-33.750%
2026-03-31	4.6900	4.6900	4.6900	4.6900	-9.808%	1	1,973	-43.497%
2026-03-30	5.2000	5.2000	5.2000	5.2000	-3.704%	2	1,973	-49.038%
2026-03-27	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,973	-50.926%
2026-03-25	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,973	-50.926%
2026-03-20	5.6000	5.6000	5.3000	5.3000	-9.864%	5	1,973	-50.000%
2026-03-19	6.1000	6.3000	5.8800	5.8800	+8.688%	12	1,970	-54.932%
2026-03-13	5.6100	5.6100	5.4100	5.4100	-8.305%	17	1,960	-51.017%
2026-03-12	5.9000	5.9000	5.7000	5.9000	+7.273%	25	1,944	-55.085%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+12.245%	2	1,942	-51.818%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-2.196%	1	1,942	-45.918%
2026-03-09	5.0100	5.0100	5.0100	5.0100	-15.085%	30	1,942	-47.106%
2026-03-06	5.9000	6.0000	5.9000	5.9000	+1.724%	256	1,912	-55.085%
2026-03-05	5.9000	5.9000	5.7900	5.8000	-3.654%	25	1,750	-54.310%
2026-03-04	6.0200	6.0200	6.0200	6.0200	-1.311%	2	1,751	-55.980%
2026-03-03	6.4900	6.4900	6.1000	6.1000	-7.576%	34	1,750	-56.557%
2026-03-02	6.1500	6.6500	6.1500	6.6000	+11.486%	12	1,750	-59.848%
2026-02-27	5.9000	5.9200	5.9000	5.9200	+16.078%	3	1,741	-55.236%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,741	-48.039%
2026-02-25	5.0000	5.0200	4.8400	5.0000	-1.961%	62	1,759	-47.000%
2026-02-23	4.8300	5.3500	4.6000	5.1000	+6.250%	47	1,759	-48.039%
2026-02-20	5.0000	5.0000	4.7200	4.8000	+6.667%	85	1,748	-44.792%
2026-02-19	4.5000	4.7000	4.5000	4.5000	0.000%	97	1,666	-41.111%
2026-02-18	4.6000	4.6000	4.5000	4.5000	+2.273%	5	1,579	-41.111%
2026-02-17	4.3000	4.5100	4.3000	4.4000	-10.204%	49	1,579	-39.773%
2026-02-13	4.6000	5.0000	4.5000	4.9000	+11.364%	19	1,583	-45.918%
2026-02-11	3.7200	4.4000	3.7200	4.4000	+22.222%	77	1,583	-39.773%
2026-02-10	4.0100	4.0100	3.6000	3.6000	+8.434%	33	1,508	-26.389%
2026-02-09	3.1000	3.3200	2.5500	3.3200	+10.667%	48	1,502	-20.181%
2026-02-06	3.0000	3.3000	3.0000	3.0000	-5.660%	26	1,456	-11.667%
2026-02-05	2.7500	3.1800	2.7500	3.1800	+12.766%	2	1,452	-16.667%
2026-02-04	3.0000	3.0000	2.4500	2.8200	-9.032%	64	1,452	-6.028%
2026-02-03	2.4000	3.1000	2.4000	3.1000	+29.167%	1,078	1,393	-14.516%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-7.692%	5	494	+10.417%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-4.059%	23	489	+1.923%
2026-01-29	2.6000	2.7100	2.6000	2.7100	+20.444%	17	484	-2.214%
2026-01-28	2.1000	2.2500	2.1000	2.2500	+4.651%	9	488	+17.778%
2026-01-27	2.0500	2.1500	2.0000	2.1500	+65.385%	211	488	+23.256%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-10.345%	25	288	+103.846%
2026-01-21	1.4500	1.4500	1.4500	1.4500	+20.833%	1	276	+82.759%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-2.439%	68	276	+120.833%
2026-01-16	1.2300	1.2300	1.2300	1.2300	+2.500%	1	217	+115.447%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+4.348%	4	217	+120.833%
2026-01-07	1.1000	1.1500	1.1000	1.1500	+4.545%	150	213	+130.435%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-38.889%	5	72	+140.909%
2025-12-05	1.8000	1.8000	1.8000	1.8000	+9.091%	1	68	+47.222%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-2.941%	7	67	+60.606%
2025-10-23	1.5000	1.7000	1.5000	1.7000	-28.571%	4	60	+55.882%
2025-10-16	2.3800	2.3800	2.3800	2.3800	+10.698%	2	59	+11.345%
2025-10-10	2.4500	2.4500	2.1000	2.1500	-21.533%	10	59	+23.256%
2025-10-03	2.7400	2.7400	2.7400	2.7400	+5.385%	5	59	-3.285%
2025-10-02	2.6000	2.6000	2.6000	2.6000	+15.556%	3	54	+1.923%
2025-09-25	2.2500	2.2500	2.2500	2.2500	+15.385%	10	51	+17.778%
2025-09-24	1.9500	1.9500	1.9500	1.9500	+160.000%	2	41	+35.897%
2025-08-20	0.7500	0.7500	0.7500	0.7500	-17.582%	10	39	+253.333%
2025-08-18	0.9100	0.9100	0.9100	0.9100	-4.211%	8	45	+191.209%
2025-08-13	0.9500	0.9500	0.9500	0.9500	-36.667%	1	37	+178.947%
2025-07-18	1.5000	1.5000	1.5000	1.5000	+15.385%	10	38	+76.667%
2025-07-16	1.3000	1.3000	1.3000	1.3000	-13.333%	14	31	+103.846%
2025-07-07	1.5000	1.5000	1.5000	1.5000	-28.571%	10	28	+76.667%
2025-06-30	2.1000	2.1000	2.1000	2.1000	+20.000%	1	28	+26.190%
2025-05-20	1.7500	1.7500	1.7500	1.7500	-10.256%	8	27	+51.429%
2025-04-30	2.0200	2.0800	1.9500	1.9500	-18.410%	3	27	+35.897%
2025-04-17	2.3900	2.3900	2.3900	2.3900	+4.367%	1	25	+10.879%
2025-04-16	2.4400	2.4400	2.2900	2.2900	-0.435%	4	25	+15.721%
2025-04-15	2.3000	2.3000	2.3000	2.3000	+12.745%	1	24	+15.217%
2025-04-14	1.9800	2.0400	1.9800	2.0400	-27.143%	2	23	+29.902%
2025-04-02	2.8000	2.8000	2.8000	2.8000	+23.348%	1	22	-5.357%
2025-03-28	2.2700	2.2700	2.2700	2.2700	-3.814%	4	22	+16.740%
2025-03-27	2.3800	2.3800	2.3600	2.3600	-9.579%	8	24	+12.288%
2025-03-26	2.7000	2.7000	2.6000	2.6100	-6.452%	8	20	+1.533%
2025-03-25	2.9900	2.9900	2.6700	2.7900	+1.087%	3	25	-5.018%
2025-03-24	2.7600	2.7600	2.7600	2.7600	+20.524%	1	24	-3.986%
2025-03-19	2.2400	2.2900	2.1900	2.2900	+6.512%	3	23	+15.721%
2025-03-18	2.2700	2.2700	2.1500	2.1500	-2.273%	2	22	+23.256%
2025-03-17	2.1800	2.2000	2.1800	2.2000	+29.412%	9	21	+20.455%
2025-02-28	1.6400	1.7000	1.6400	1.7000	+6.250%	4	12	+55.882%
2025-02-27	1.6000	1.6000	1.6000	1.6000	+25.000%	2	8	+65.625%
2025-02-25	1.4300	1.4300	1.2800	1.2800	-20.000%	3	8	+107.031%
2025-02-24	1.8000	1.8000	1.6000	1.6000	-5.325%	2	8	+65.625%
2025-02-21	1.6900	1.6900	1.6900	1.6900	-9.626%	2	8	+56.805%
2025-02-20	1.8700	1.8700	1.8700	1.8700	+3.315%	1	7	+41.711%
2025-02-19	1.8100	1.8100	1.8100	1.8100	+44.800%	1	7	+46.409%
2025-02-13	1.2500	1.2500	1.2500	1.2500	-43.182%	2	5	+112.000%
2024-11-22	2.2500	2.2500	2.2000	2.2000	+43.791%	10	5	+20.455%
2024-11-15	1.5300	1.5300	1.5300	1.5300	0.000%	2	1	+73.203%