Dark

WRD20270115C10
WRD Jan 15 2027 10.00 Call (WRD270115C00010000)
option OPRA

EOD

Sep 24, 2026

0.0900-10.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,489	0.000%
2026-09-21	0.0500	0.1000	0.0500	0.1000	0.000%	7	3,490	-10.000%
2026-09-18	0.1000	0.1000	0.1000	0.1000	+100.000%	11	3,490	-10.000%
2026-09-17	0.1000	0.1000	0.0500	0.0500	-66.667%	11	3,490	+80.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,500	-40.000%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+36.364%	150	3,501	-40.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-26.667%	1	3,351	-18.182%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+15.385%	26	3,352	-40.000%
2026-09-09	0.1700	0.1700	0.1300	0.1300	-27.778%	874	3,352	-30.769%
2026-09-08	0.1600	0.1800	0.1500	0.1800	-10.000%	34	3,902	-50.000%
2026-09-03	0.1800	0.2100	0.1800	0.2000	+33.333%	18	3,913	-55.000%
2026-09-02	0.1500	0.1800	0.1500	0.1500	0.000%	21	3,923	-40.000%
2026-09-01	0.2000	0.2000	0.1500	0.1500	-16.667%	3	3,943	-40.000%
2026-08-31	0.2500	0.2500	0.1800	0.1800	-14.286%	27	3,944	-50.000%
2026-08-28	0.3000	0.3000	0.2000	0.2100	+5.000%	2,043	3,962	-57.143%
2026-08-27	0.2500	0.2600	0.2000	0.2000	0.000%	33	2,786	-55.000%
2026-08-25	0.2000	0.2500	0.2000	0.2000	-9.091%	3	2,777	-55.000%
2026-08-24	0.2500	0.2500	0.2200	0.2200	-37.143%	3	2,778	-59.091%
2026-08-21	0.2800	0.3500	0.2500	0.3500	+40.000%	158	2,777	-74.286%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-7.407%	7	2,799	-64.000%
2026-08-19	0.2500	0.2700	0.2500	0.2700	-10.000%	11	2,798	-66.667%
2026-08-18	0.2500	0.3000	0.2500	0.3000	0.000%	12	2,795	-70.000%
2026-08-17	0.3000	0.3000	0.3000	0.3000	+3.448%	73	2,793	-70.000%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-3.333%	5	2,720	-68.966%
2026-08-13	0.2700	0.3000	0.2700	0.3000	+3.448%	12	2,720	-70.000%
2026-08-12	0.3400	0.3500	0.2500	0.2900	-35.556%	80	2,720	-68.966%
2026-08-11	0.4400	0.4700	0.4400	0.4500	0.000%	14	2,709	-80.000%
2026-08-10	0.4500	0.4500	0.4500	0.4500	0.000%	159	2,708	-80.000%
2026-08-07	0.4500	0.4500	0.4000	0.4500	+25.000%	88	2,571	-80.000%
2026-08-06	0.4000	0.4000	0.3600	0.3600	-10.000%	5	2,570	-75.000%
2026-08-05	0.4500	0.4500	0.4000	0.4000	0.000%	22	2,568	-77.500%
2026-08-04	0.4000	0.4000	0.4000	0.4000	0.000%	15	2,547	-77.500%
2026-08-03	0.4100	0.4100	0.4000	0.4000	-2.439%	34	2,562	-77.500%
2026-07-31	0.4000	0.4100	0.4000	0.4100	+2.500%	13	2,562	-78.049%
2026-07-30	0.4500	0.4500	0.4000	0.4000	-11.111%	62	2,572	-77.500%
2026-07-29	0.4500	0.4800	0.4500	0.4500	-6.250%	160	2,561	-80.000%
2026-07-28	0.4300	0.4800	0.4300	0.4800	+37.143%	6	2,416	-81.250%
2026-07-27	0.3300	0.3500	0.3300	0.3500	+2.941%	26	2,421	-74.286%
2026-07-24	0.3500	0.3500	0.3000	0.3400	-24.444%	20	2,428	-73.529%
2026-07-23	0.4500	0.4500	0.4500	0.4500	0.000%	50	2,438	-80.000%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-4.255%	24	2,438	-80.000%
2026-07-21	0.4600	0.4700	0.4500	0.4700	+4.444%	21	2,439	-80.851%
2026-07-20	0.4500	0.5000	0.4500	0.4500	-10.000%	19	2,439	-80.000%
2026-07-17	0.4500	0.5000	0.4500	0.5000	-1.961%	45	2,446	-82.000%
2026-07-16	0.5100	0.5100	0.5100	0.5100	+13.333%	6	2,426	-82.353%
2026-07-14	0.5000	0.5000	0.4500	0.4500	0.000%	48	2,432	-80.000%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+36.364%	50	2,473	-80.000%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+10.000%	2	2,433	-72.727%
2026-07-08	0.5000	0.5000	0.3000	0.3000	-3.226%	9	2,433	-70.000%
2026-07-07	0.4000	0.4000	0.3100	0.3100	-11.429%	4	2,433	-70.968%
2026-07-02	0.4500	0.4500	0.3500	0.3500	-20.455%	9	2,432	-74.286%
2026-07-01	0.4000	0.4400	0.4000	0.4400	0.000%	7	2,432	-79.545%
2026-06-30	0.4500	0.5000	0.4400	0.4400	+33.333%	111	2,430	-79.545%
2026-06-26	0.3600	0.3600	0.3300	0.3300	-5.714%	23	2,329	-72.727%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,331	-74.286%
2026-06-24	0.5000	0.5000	0.4000	0.4000	-16.667%	30	2,331	-77.500%
2026-06-23	0.4500	0.5000	0.4500	0.4800	-20.000%	15	2,324	-81.250%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,332	-85.000%
2026-06-17	0.5800	0.6500	0.5500	0.6100	-1.613%	14	2,325	-85.246%
2026-06-16	1.0000	1.0000	0.6200	0.6200	-11.429%	6	2,325	-85.484%
2026-06-15	0.7000	0.7500	0.6500	0.7000	+9.375%	104	2,278	-87.143%
2026-06-12	0.6500	0.7300	0.6000	0.6400	+1.587%	17	2,278	-85.938%
2026-06-11	0.6500	0.6500	0.6300	0.6300	-1.563%	4	2,278	-85.714%
2026-06-10	0.6400	0.6400	0.6400	0.6400	+8.475%	50	2,277	-85.938%
2026-06-09	0.7000	0.7000	0.5900	0.5900	-21.333%	57	2,227	-84.746%
2026-06-08	0.7300	0.7500	0.7300	0.7500	-6.250%	11	2,278	-88.000%
2026-06-05	0.7900	0.8000	0.7900	0.8000	-23.810%	19	2,287	-88.750%
2026-06-04	1.0600	1.0600	1.0000	1.0500	-12.500%	19	2,288	-91.429%
2026-06-03	1.3000	1.3000	1.2000	1.2000	0.000%	210	2,288	-92.500%
2026-06-02	1.3000	1.3000	1.2000	1.2000	-0.826%	6	2,491	-92.500%
2026-06-01	1.2800	1.3600	1.1500	1.2100	+1.681%	133	2,496	-92.562%
2026-05-29	1.1900	1.1900	1.1900	1.1900	+13.333%	14	2,442	-92.437%
2026-05-28	1.1000	1.1000	1.0500	1.0500	0.000%	7	2,428	-91.429%
2026-05-27	1.1000	1.1000	1.0300	1.0500	-4.545%	27	2,427	-91.429%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+8.911%	2	2,422	-91.818%
2026-05-22	1.0100	1.0100	1.0100	1.0100	-3.810%	23	2,424	-91.089%
2026-05-21	0.9600	1.0500	0.9600	1.0500	+5.000%	14	2,431	-91.429%
2026-05-20	0.8500	1.1000	0.8500	1.0000	+26.582%	21	2,431	-91.000%
2026-05-19	0.7900	0.7900	0.7900	0.7900	-7.059%	4	2,416	-88.608%
2026-05-18	0.8500	0.8500	0.8500	0.8500	-19.048%	2	2,416	-89.412%
2026-05-15	1.1000	1.1000	1.0200	1.0500	-16.000%	72	2,416	-91.429%
2026-05-14	1.4000	1.4000	1.2500	1.2500	-3.846%	62	2,362	-92.800%
2026-05-13	1.0500	1.3000	1.0500	1.3000	+8.333%	16	2,313	-93.077%
2026-05-12	1.2500	1.2500	1.2000	1.2000	-11.765%	3	2,313	-92.500%
2026-05-11	1.2500	1.3600	1.2500	1.3600	+8.800%	129	2,313	-93.382%
2026-05-08	1.2000	1.2600	1.1800	1.2500	+4.167%	180	2,200	-92.800%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-7.692%	9	2,079	-92.500%
2026-05-06	1.3000	1.3300	1.3000	1.3000	0.000%	133	2,078	-93.077%
2026-05-05	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,017	-93.077%
2026-05-04	1.5500	1.5500	1.3600	1.4000	+12.000%	14	2,018	-93.571%
2026-05-01	1.3500	1.3500	1.2500	1.2500	-3.846%	12	2,008	-92.800%
2026-04-30	1.3500	1.3500	1.3000	1.3000	+4.000%	13	2,008	-93.077%
2026-04-29	1.2800	1.4000	1.1500	1.2500	-10.714%	15	1,996	-92.800%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,999	-93.571%
2026-04-27	1.6100	1.7000	1.5500	1.5500	+8.392%	27	1,998	-94.194%
2026-04-24	1.5000	1.5000	1.4300	1.4300	+3.623%	32	1,993	-93.706%
2026-04-23	1.3500	1.3800	1.3500	1.3800	-16.364%	15	1,976	-93.478%
2026-04-21	1.6500	1.6500	1.6500	1.6500	+2.484%	1	1,965	-94.545%
2026-04-17	1.7000	1.7000	1.6000	1.6100	+1.258%	7	1,965	-94.410%
2026-04-16	1.6000	1.6000	1.4000	1.5900	-0.625%	50	1,963	-94.340%
2026-04-15	1.5500	1.6000	1.5500	1.6000	+6.667%	14	1,933	-94.375%
2026-04-14	1.3500	1.6000	1.1300	1.5000	+10.294%	105	1,934	-94.000%
2026-04-10	1.3600	1.3600	1.3600	1.3600	-6.207%	5	1,800	-93.382%
2026-04-09	1.4500	1.4500	1.4500	1.4500	+7.407%	100	1,802	-93.793%
2026-04-07	0.7000	1.3500	0.7000	1.3500	-10.000%	151	1,702	-93.333%
2026-04-06	1.6000	1.6000	1.5000	1.5000	0.000%	8	1,553	-94.000%
2026-04-02	1.5300	1.6000	1.5000	1.5000	-8.537%	156	1,399	-94.000%
2026-04-01	1.8000	1.8000	1.6000	1.6400	-2.959%	110	1,399	-94.512%
2026-03-31	1.6000	1.8000	1.3900	1.6900	+25.185%	94	1,291	-94.675%
2026-03-30	1.3500	1.3500	1.3500	1.3500	0.000%	2	1,222	-93.333%
2026-03-27	1.3500	1.3500	1.3500	1.3500	-18.182%	6	1,224	-93.333%
2026-03-26	1.3900	1.6500	1.3900	1.6500	+10.000%	627	1,224	-94.545%
2026-03-24	1.0500	1.5000	1.0500	1.5000	+15.385%	56	822	-94.000%
2026-03-23	1.1500	1.4000	0.9000	1.3000	+23.810%	87	827	-93.077%
2026-03-20	1.1000	1.1000	1.0500	1.0500	+11.702%	12	771	-91.429%
2026-03-19	0.9500	0.9500	0.7500	0.9400	-6.000%	20	759	-90.426%
2026-03-18	1.1000	1.1000	1.0000	1.0000	-9.091%	5	751	-91.000%
2026-03-17	1.1000	1.1000	1.1000	1.1000	-12.000%	10	746	-91.818%
2026-03-11	1.2500	1.2500	1.2500	1.2500	0.000%	1	736	-92.800%
2026-03-10	1.1900	1.3000	1.1900	1.2500	+25.000%	8	737	-92.800%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-9.910%	1	732	-91.000%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-1.770%	1	731	-91.892%
2026-03-03	1.0700	1.1500	1.0700	1.1300	-9.600%	42	732	-92.035%
2026-03-02	1.3000	1.3000	1.2500	1.2500	-13.793%	21	732	-92.800%
2026-02-27	1.4500	1.4500	1.4500	1.4500	+3.571%	2	731	-93.793%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-6.667%	10	729	-93.571%
2026-02-25	1.5200	1.5200	1.5000	1.5000	0.000%	3	718	-94.000%
2026-02-23	1.4800	1.5000	1.4800	1.5000	+7.143%	14	718	-94.000%
2026-02-20	1.3000	1.4000	1.3000	1.4000	-3.448%	6	718	-93.571%
2026-02-19	1.4500	1.4500	1.4500	1.4500	0.000%	16	720	-93.793%
2026-02-18	1.6000	1.6000	1.4500	1.4500	-12.121%	204	726	-93.793%
2026-02-17	1.7000	1.7000	1.5900	1.6500	-2.941%	28	929	-94.545%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+3.030%	7	917	-94.706%
2026-02-12	1.7000	1.7000	1.6500	1.6500	-3.509%	11	917	-94.545%
2026-02-11	1.7100	1.7100	1.7100	1.7100	-16.176%	1	906	-94.737%
2026-02-10	2.0400	2.0400	2.0400	2.0400	+10.270%	1	905	-95.588%
2026-02-09	2.0000	2.0000	1.8500	1.8500	+1.093%	21	905	-95.135%
2026-02-06	1.8300	1.8300	1.8300	1.8300	+22.000%	1	904	-95.082%
2026-02-05	1.4500	1.6500	1.4500	1.5000	+3.448%	21	905	-94.000%
2026-02-04	1.3500	1.4700	1.3500	1.4500	-6.452%	256	898	-93.793%
2026-02-03	2.1500	2.1500	1.5500	1.5500	-11.429%	53	712	-94.194%
2026-02-02	1.8000	1.9000	1.7500	1.7500	-10.256%	15	742	-94.857%
2026-01-30	2.1000	2.1000	1.8500	1.9500	-6.699%	268	744	-95.385%
2026-01-29	2.0900	2.0900	2.0900	2.0900	-9.130%	1	488	-95.694%
2026-01-28	2.3000	2.4000	2.3000	2.3000	-2.128%	18	487	-96.087%
2026-01-27	2.2000	2.3700	2.2000	2.3500	+5.856%	10	469	-96.170%
2026-01-26	2.4000	2.5100	2.2200	2.2200	-14.615%	18	467	-95.946%
2026-01-23	2.5400	2.6000	2.4000	2.6000	0.000%	16	458	-96.538%
2026-01-22	2.5600	2.6000	2.5000	2.6000	+8.333%	12	450	-96.538%
2026-01-21	3.0000	3.0000	2.2000	2.4000	+6.667%	14	450	-96.250%
2026-01-20	2.3000	2.4000	2.1500	2.2500	-9.274%	11	442	-96.000%
2026-01-16	2.4800	2.7000	2.3500	2.4800	+1.224%	4	439	-96.371%
2026-01-15	2.5000	2.5500	2.4500	2.4500	+2.510%	15	439	-96.327%
2026-01-14	2.6000	2.6500	2.3500	2.3900	-1.240%	412	439	-96.234%
2026-01-13	2.7100	2.8200	2.4200	2.4200	-19.333%	59	420	-96.281%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+4.167%	12	376	-97.000%
2026-01-09	2.8800	2.8800	2.8800	2.8800	-5.263%	1	374	-96.875%
2026-01-08	3.3000	3.3000	3.0400	3.0400	+1.333%	2	374	-97.039%
2026-01-07	3.1300	3.1300	2.9500	3.0000	-4.459%	28	374	-97.000%
2026-01-06	3.2000	3.2000	3.0400	3.1400	+1.290%	45	368	-97.134%
2026-01-05	2.9400	3.1500	2.9300	3.1000	+10.320%	42	406	-97.097%
2026-01-02	2.6500	2.8500	2.6500	2.8100	+8.077%	28	406	-96.797%
2025-12-31	2.5500	2.6000	2.5500	2.6000	+0.775%	11	375	-96.538%
2025-12-30	2.6400	2.6500	2.5800	2.5800	-7.857%	23	375	-96.512%
2025-12-29	2.5500	2.8000	2.5500	2.8000	+7.692%	18	355	-96.786%
2025-12-26	2.9000	2.9000	2.6000	2.6000	0.000%	7	347	-96.538%
2025-12-24	2.8000	2.8000	2.6000	2.6000	-1.887%	3	339	-96.538%
2025-12-23	2.7200	2.7200	2.6500	2.6500	-6.360%	13	339	-96.604%
2025-12-22	2.8300	2.8300	2.8300	2.8300	+15.510%	1	336	-96.820%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-5.769%	1	336	-96.327%
2025-12-18	2.8000	2.8000	2.6000	2.6000	0.000%	3	337	-96.538%
2025-12-17	2.7000	2.7000	2.6000	2.6000	0.000%	12	336	-96.538%
2025-12-16	2.3500	2.6000	2.3500	2.6000	-7.143%	5	324	-96.538%
2025-12-15	2.6500	2.8000	2.1000	2.8000	+7.692%	5	325	-96.786%
2025-12-12	2.6900	2.6900	2.6000	2.6000	-10.345%	6	325	-96.538%
2025-12-11	2.8500	2.9000	2.7300	2.9000	+1.754%	67	325	-96.897%
2025-12-10	2.8500	2.8500	2.8500	2.8500	+1.786%	7	258	-96.842%
2025-12-09	2.7500	3.0000	2.7000	2.8000	-6.667%	31	263	-96.786%
2025-12-08	3.2000	3.3000	3.0000	3.0000	-9.091%	9	243	-97.000%
2025-12-05	3.2000	3.3000	3.2000	3.3000	+10.738%	15	248	-97.273%
2025-12-03	3.0000	3.1900	2.8000	2.9800	+8.364%	69	249	-96.980%
2025-12-02	2.7500	2.7500	2.7500	2.7500	+1.852%	11	269	-96.727%
2025-12-01	2.3500	2.7000	2.3500	2.7000	+3.846%	21	266	-96.667%
2025-11-28	2.5300	2.8000	2.4600	2.6000	+6.122%	64	247	-96.538%
2025-11-26	2.5500	2.5500	2.3500	2.4500	-2.000%	8	189	-96.327%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-4.580%	2	189	-96.400%
2025-11-24	2.3200	2.6200	2.3200	2.6200	+23.585%	29	188	-96.565%
2025-11-21	2.1200	2.1200	2.1200	2.1200	-1.395%	2	165	-95.755%
2025-11-20	2.5000	2.5000	2.1500	2.1500	+2.871%	12	163	-95.814%
2025-11-19	2.0500	2.0900	2.0500	2.0900	+1.951%	13	153	-95.694%
2025-11-14	2.0500	2.0500	2.0500	2.0500	0.000%	1	153	-95.610%
2025-11-13	2.1000	2.2500	2.0500	2.0500	-30.508%	8	153	-95.610%
2025-11-11	2.9500	2.9500	2.9500	2.9500	+18.000%	5	146	-96.949%
2025-11-10	2.7500	2.8000	2.4500	2.5000	+8.696%	17	146	-96.400%
2025-11-07	2.3000	2.4000	2.2800	2.3000	-16.667%	40	130	-96.087%
2025-11-06	2.7600	2.7600	2.6000	2.7600	-8.000%	9	93	-96.739%
2025-11-05	3.2500	3.2500	3.0000	3.0000	-9.091%	22	84	-97.000%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-29.787%	1	65	-97.273%
2025-11-03	4.7000	4.7000	4.7000	4.7000	+14.634%	10	55	-98.085%
2025-10-31	4.0000	4.1000	4.0000	4.1000	-18.000%	80	55	-97.805%
2025-10-28	4.7000	5.2000	4.7000	5.0000	+25.000%	26	33	-98.200%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+21.212%	2	15	-97.750%
2025-10-22	3.3600	3.3600	3.3000	3.3000	-14.508%	11	13	-97.273%
2025-10-20	3.8600	3.8600	3.8600	3.8600	-8.095%	1	2	-97.668%
2025-10-13	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-97.857%