Dark

WRD20270115C5
WRD Jan 15 2027 5.00 Call (WRD270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.8000-8.046%(-0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8400	0.7500	0.8000	-8.046%	8	2,310	0.000%
2026-09-30	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,307	-8.046%
2026-09-29	0.8500	0.9000	0.8500	0.9000	-13.462%	2	2,307	-11.111%
2026-09-28	1.0500	1.0500	1.0000	1.0400	-3.704%	60	2,307	-23.077%
2026-09-25	1.0800	1.0800	1.0800	1.0800	-14.286%	10	2,307	-25.926%
2026-09-23	1.3500	1.3500	1.2600	1.2600	+14.545%	6	2,307	-36.508%
2026-09-21	1.1000	1.1000	1.1000	1.1000	+15.789%	1	2,302	-27.273%
2026-09-18	0.9500	0.9500	0.9500	0.9500	-17.391%	3	2,301	-15.789%
2026-09-17	1.1500	1.1500	1.1500	1.1500	+4.545%	2	2,298	-30.435%
2026-09-16	1.1200	1.1200	1.1000	1.1000	-20.290%	61	2,297	-27.273%
2026-09-11	1.3800	1.3800	1.3800	1.3800	+6.154%	1	2,237	-42.029%
2026-09-10	1.2300	1.3000	1.2300	1.3000	-2.985%	16	2,237	-38.462%
2026-09-09	1.3500	1.3500	1.3400	1.3400	-11.842%	5	2,222	-40.299%
2026-09-08	1.5200	1.5200	1.5200	1.5200	+16.923%	5	2,226	-47.368%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-7.143%	10	2,231	-38.462%
2026-08-31	1.4000	1.4000	1.4000	1.4000	-3.448%	10	2,221	-42.857%
2026-08-26	1.4500	1.4500	1.4500	1.4500	-6.452%	5	2,211	-44.828%
2026-08-24	1.5500	1.5500	1.5500	1.5500	-11.932%	22	2,211	-48.387%
2026-08-21	1.7500	1.7600	1.7500	1.7600	+1.149%	60	2,209	-54.545%
2026-08-17	1.6000	1.7400	1.6000	1.7400	+16.000%	15	2,225	-54.023%
2026-08-14	1.5500	1.6000	1.4000	1.5000	-8.537%	236	2,225	-46.667%
2026-08-13	1.5000	1.6400	1.5000	1.6400	+13.103%	108	2,080	-51.220%
2026-08-12	1.5600	1.6400	1.4000	1.4500	-25.641%	528	2,172	-44.828%
2026-08-11	1.9500	1.9500	1.9500	1.9500	0.000%	131	1,656	-58.974%
2026-08-10	1.8500	1.9900	1.8500	1.9500	+2.632%	5	1,655	-58.974%
2026-08-07	1.8000	1.9000	1.8000	1.9000	+15.152%	3	1,653	-57.895%
2026-08-06	1.6500	1.6500	1.6500	1.6500	0.000%	20	1,651	-51.515%
2026-08-04	1.6500	1.6500	1.6500	1.6500	+3.125%	15	1,631	-51.515%
2026-07-31	1.6000	1.6500	1.5500	1.6000	-3.030%	16	1,631	-50.000%
2026-07-30	1.6200	1.6800	1.6200	1.6500	-2.367%	5	1,629	-51.515%
2026-07-28	1.6900	1.6900	1.6900	1.6900	+19.858%	10	1,626	-52.663%
2026-07-27	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,636	-43.262%
2026-07-24	1.3500	1.4000	1.3500	1.4000	-20.000%	15	1,637	-42.857%
2026-07-21	1.7400	1.7500	1.7400	1.7500	+2.941%	4	1,627	-54.286%
2026-07-20	1.8000	1.8000	1.7000	1.7000	-13.706%	8	1,625	-52.941%
2026-07-15	1.7900	2.1000	1.7900	1.9700	+27.097%	28	1,623	-59.391%
2026-07-10	1.6000	1.6000	1.5500	1.5500	+6.897%	15	1,626	-48.387%
2026-07-08	1.4800	1.4800	1.4500	1.4500	-1.361%	6	1,630	-44.828%
2026-07-07	1.5000	1.5500	1.4200	1.4700	-8.125%	15	1,629	-45.578%
2026-07-06	1.5500	1.6500	1.5500	1.6000	+3.226%	11	1,620	-50.000%
2026-07-02	1.6000	1.6300	1.5400	1.5500	-8.824%	163	1,486	-48.387%
2026-07-01	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,486	-52.941%
2026-06-30	1.5400	1.7500	1.5400	1.7500	+12.903%	6	1,485	-54.286%
2026-06-29	1.5100	1.5500	1.5100	1.5500	+12.319%	12	1,488	-48.387%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-16.364%	1	1,489	-42.029%
2026-06-24	1.6500	1.6500	1.6500	1.6500	0.000%	7	1,489	-51.515%
2026-06-23	1.8000	1.8000	1.6500	1.6500	-13.158%	9	1,486	-51.515%
2026-06-22	1.9900	2.0000	1.9000	1.9000	-9.524%	129	1,480	-57.895%
2026-06-18	2.1100	2.1100	2.1000	2.1000	-2.326%	126	1,428	-61.905%
2026-06-17	2.1500	2.1500	2.1500	2.1500	-7.328%	125	1,428	-62.791%
2026-06-15	2.3200	2.3200	2.3200	2.3200	+10.476%	1	1,428	-65.517%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+1.942%	1	1,428	-61.905%
2026-06-11	2.0600	2.0600	2.0600	2.0600	+3.000%	1	1,428	-61.165%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-15.612%	10	1,428	-60.000%
2026-06-08	2.3600	2.4000	2.3600	2.3700	-1.250%	6	1,428	-66.245%
2026-06-05	2.5700	2.6000	2.4000	2.4000	-20.000%	61	1,426	-66.667%
2026-06-04	3.0700	3.1000	2.9000	3.0000	-14.286%	12	1,372	-73.333%
2026-06-03	3.4000	3.5000	3.4000	3.5000	+2.941%	7	1,372	-77.143%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,372	-76.471%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+3.448%	25	1,372	-75.758%
2026-05-29	3.1000	3.2000	3.0800	3.1900	+5.980%	1,401	1,372	-74.922%
2026-05-28	3.0500	3.0500	3.0100	3.0100	-3.215%	3	2,409	-73.422%
2026-05-26	3.1100	3.1100	3.1100	3.1100	+9.894%	11	2,409	-74.277%
2026-05-21	2.8300	2.8300	2.8300	2.8300	+1.071%	44	2,409	-71.731%
2026-05-20	2.7400	2.8000	2.7400	2.8000	+14.286%	4	2,409	-71.429%
2026-05-19	2.4200	2.4500	2.4000	2.4500	-16.667%	24	2,365	-67.347%
2026-05-15	3.0000	3.2000	2.8800	2.9400	-10.909%	15	2,365	-72.789%
2026-05-14	3.2000	3.4400	3.2000	3.3000	0.000%	72	2,361	-75.758%
2026-05-13	2.7500	3.3000	2.7500	3.3000	0.000%	61	2,341	-75.758%
2026-05-12	3.2000	3.3000	3.2000	3.3000	+10.000%	21	2,341	-75.758%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,341	-73.333%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-3.125%	20	2,341	-74.194%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-5.882%	8	2,341	-75.000%
2026-05-05	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,336	-76.471%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-10.526%	3	2,335	-76.471%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,335	-78.947%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-2.632%	24	2,336	-78.378%
2026-04-15	3.7200	3.8000	3.7200	3.8000	+8.571%	10	2,336	-78.947%
2026-04-14	3.6000	3.6000	3.5000	3.5000	+2.941%	12	2,332	-77.143%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-6.849%	5	2,332	-76.471%
2026-04-01	3.7000	3.7000	3.6500	3.6500	-3.947%	3	2,327	-78.082%
2026-03-31	3.6000	3.8000	3.6000	3.8000	+19.122%	24	2,325	-78.947%
2026-03-30	3.1900	3.1900	3.1900	3.1900	+2.903%	1,125	2,339	-74.922%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-8.824%	21	1,214	-74.194%
2026-03-26	3.6000	3.6000	3.3000	3.4000	+0.890%	244	1,214	-76.471%
2026-03-25	3.1000	3.5000	2.9000	3.3700	+2.121%	582	996	-76.261%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+13.793%	12	1,072	-75.758%
2026-03-23	2.2200	3.0000	2.2200	2.9000	+28.889%	41	1,072	-72.414%
2026-03-19	2.3000	2.3000	2.2500	2.2500	-4.255%	3	1,074	-64.444%
2026-03-18	2.5300	2.5300	2.3500	2.3500	-7.843%	11	1,071	-65.957%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-12.671%	1	1,062	-68.627%
2026-03-13	2.9200	2.9200	2.9200	2.9200	+6.182%	1	1,061	-72.603%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-3.509%	1	1,060	-70.909%
2026-03-11	2.8500	2.8500	2.8500	2.8500	+1.786%	1	1,061	-71.930%
2026-03-10	2.7300	2.9500	2.7300	2.8000	+23.348%	519	1,060	-71.429%
2026-03-09	2.3100	2.3100	2.2700	2.2700	-7.347%	3	653	-64.758%
2026-03-06	2.5400	2.5400	2.4500	2.4500	-4.669%	3	654	-67.347%
2026-03-05	2.5700	2.5700	2.5700	2.5700	+4.898%	3	654	-68.872%
2026-03-03	2.5600	2.5600	2.4500	2.4500	-8.240%	5	650	-67.347%
2026-03-02	2.7700	2.7700	2.6200	2.6700	-8.247%	18	646	-70.037%
2026-02-27	3.1000	3.1000	2.8900	2.9100	-3.000%	26	629	-72.509%
2026-02-26	3.1400	3.1400	3.0000	3.0000	-7.121%	4	607	-73.333%
2026-02-25	3.2000	3.2400	3.2000	3.2300	+0.937%	3	601	-75.232%
2026-02-23	3.1700	3.2000	3.1700	3.2000	-5.882%	11	601	-75.000%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-9.333%	1	610	-76.471%
2026-02-13	3.7500	3.7500	3.7500	3.7500	+12.275%	1	609	-78.667%
2026-02-12	3.3400	3.3400	3.3400	3.3400	-16.500%	2	609	-76.048%
2026-02-10	3.9000	4.0000	3.9000	4.0000	+6.101%	14	607	-80.000%
2026-02-06	3.7700	3.7700	3.7700	3.7700	+17.813%	1	593	-78.780%
2026-02-05	3.1900	3.2000	3.1900	3.2000	+6.667%	2	593	-75.000%
2026-02-04	3.2000	3.2000	3.0000	3.0000	-8.815%	12	593	-73.333%
2026-02-03	3.3800	3.4000	3.2000	3.2900	-6.000%	23	589	-75.684%
2026-02-02	3.6500	3.6500	3.5000	3.5000	-7.407%	9	569	-77.143%
2026-01-30	3.9000	3.9000	3.7800	3.7800	-5.500%	140	560	-78.836%
2026-01-29	4.2000	4.2000	4.0000	4.0000	-9.091%	33	562	-80.000%
2026-01-28	4.6000	4.6000	4.4000	4.4000	-2.222%	11	537	-81.818%
2026-01-27	4.5000	4.6000	4.5000	4.5000	+1.580%	122	546	-82.222%
2026-01-26	4.5000	4.5000	4.3900	4.4300	-4.731%	12	427	-81.941%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-3.125%	10	417	-82.796%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+4.348%	2	407	-83.333%
2026-01-21	4.5800	4.6000	4.5800	4.6000	+4.545%	2	406	-82.609%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-6.977%	10	404	-81.818%
2026-01-15	4.8000	4.8000	4.7300	4.7300	+0.638%	12	394	-83.087%
2026-01-14	4.8200	4.8200	4.7000	4.7000	-11.321%	62	383	-82.979%
2026-01-13	5.3000	5.3000	5.3000	5.3000	-3.285%	7	360	-84.906%
2026-01-12	5.4000	5.4800	5.4000	5.4800	+1.481%	2	353	-85.401%
2026-01-08	5.5600	5.5600	5.4000	5.4000	-1.818%	16	352	-85.185%
2026-01-06	5.4000	5.6000	5.4000	5.5000	-0.181%	26	337	-85.455%
2026-01-05	5.5100	5.5100	5.5100	5.5100	+12.449%	10	346	-85.481%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+6.522%	1	346	-83.673%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-5.738%	2	344	-82.609%
2025-12-30	4.9000	4.9000	4.8000	4.8800	+9.663%	42	344	-83.607%
2025-12-26	4.5500	4.5500	4.4500	4.4500	-9.184%	4	302	-82.022%
2025-12-22	4.8000	4.9000	4.8000	4.9000	+6.522%	56	298	-83.673%
2025-12-19	4.6000	4.6000	4.6000	4.6000	+2.908%	1	348	-82.609%
2025-12-18	4.6000	4.6000	4.4700	4.4700	-4.894%	2	348	-82.103%
2025-12-17	4.5000	4.7000	4.5000	4.7000	+4.444%	53	347	-82.979%
2025-12-12	4.8000	4.8000	4.5000	4.5000	+2.273%	20	296	-82.222%
2025-12-09	5.0000	5.0000	4.4000	4.4000	-16.981%	5	294	-81.818%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-1.852%	3	292	-84.906%
2025-12-05	5.6000	5.6000	5.4000	5.4000	+5.882%	4	292	-85.185%
2025-12-04	5.0200	5.1000	5.0200	5.1000	+9.677%	26	288	-84.314%
2025-12-03	5.0500	5.0500	4.6500	4.6500	-1.483%	12	268	-82.796%
2025-12-02	4.7200	4.7200	4.7200	4.7200	+4.425%	2	268	-83.051%
2025-12-01	4.5000	4.7000	4.5000	4.5200	+7.619%	55	266	-82.301%
2025-11-26	4.2000	4.2000	4.2000	4.2000	0.000%	2	210	-80.952%
2025-11-25	4.4000	4.4000	4.2000	4.2000	-0.943%	3	210	-80.952%
2025-11-24	3.9000	4.2400	3.9000	4.2400	+17.778%	2	207	-81.132%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-5.759%	1	205	-77.778%
2025-11-20	3.8200	3.8200	3.8200	3.8200	+9.143%	3	204	-79.058%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+6.061%	5	201	-77.143%
2025-11-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	196	-75.758%
2025-11-17	3.5500	3.5500	3.3000	3.3000	-5.714%	18	195	-75.758%
2025-11-14	3.4000	3.5000	3.4000	3.5000	-2.778%	12	181	-77.143%
2025-11-13	3.6000	3.6000	3.6000	3.6000	-10.000%	6	169	-77.778%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-3.614%	2	161	-80.000%
2025-11-10	4.2300	4.2300	4.1000	4.1500	+3.750%	3	161	-80.723%
2025-11-07	4.3000	4.3000	3.7000	4.0000	-13.043%	41	158	-80.000%
2025-11-06	4.5000	4.7000	4.4000	4.6000	-8.000%	33	127	-82.609%
2025-11-05	5.0000	5.1000	5.0000	5.0000	-15.254%	11	95	-84.000%
2025-11-04	5.9000	5.9000	5.9000	5.9000	-11.940%	30	84	-86.441%
2025-11-03	6.5600	6.7000	6.5600	6.7000	+2.134%	11	44	-88.060%
2025-10-30	6.5600	6.5600	6.5600	6.5600	-6.286%	30	44	-87.805%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-1.408%	1	74	-88.571%
2025-10-28	7.0000	7.1000	7.0000	7.1000	+4.412%	10	73	-88.732%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+6.250%	36	68	-88.235%
2025-10-24	6.4000	6.4000	6.4000	6.4000	+18.519%	26	68	-87.500%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-18.182%	1	43	-85.185%
2025-10-21	6.6000	6.6000	6.6000	6.6000	+3.125%	30	42	-87.879%
2025-10-20	6.8000	6.8000	6.4000	6.4000	+2.400%	10	12	-87.500%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-8.088%	1	3	-87.200%
2025-10-15	6.8000	6.8000	6.8000	6.8000	+13.333%	1	2	-88.235%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-23.077%	1	2	-86.667%
2025-10-10	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-89.744%