Dark

WRD20270115C7.5
WRD Jan 15 2027 7.50 Call (WRD270115C00007500)
option OPRA

EOD

Oct 1, 2026

0.1600-20.000%(-0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.2000	0.1500	0.1600	-20.000%	29	4,335	0.000%
2026-09-30	0.2000	0.2300	0.1600	0.2000	+5.263%	37	4,326	-20.000%
2026-09-29	0.2200	0.2200	0.1500	0.1900	-24.000%	71	4,317	-15.789%
2026-09-28	0.2500	0.2500	0.2500	0.2500	0.000%	12	4,267	-36.000%
2026-09-25	0.3000	0.3000	0.2000	0.2500	-24.242%	155	4,255	-36.000%
2026-09-23	0.3200	0.3300	0.3100	0.3300	-10.811%	51	4,233	-51.515%
2026-09-22	0.3500	0.3700	0.3500	0.3700	+5.714%	16	4,228	-56.757%
2026-09-21	0.2500	0.3500	0.2500	0.3500	+52.174%	91	4,217	-54.286%
2026-09-18	0.3000	0.3000	0.1500	0.2300	-28.125%	136	4,215	-30.435%
2026-09-17	0.3000	0.3200	0.3000	0.3200	-8.571%	7	4,232	-50.000%
2026-09-16	0.3500	0.3500	0.3200	0.3500	+2.941%	25	4,227	-54.286%
2026-09-15	0.3400	0.3500	0.3400	0.3400	-15.000%	4	4,227	-52.941%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+5.263%	1	4,223	-60.000%
2026-09-11	0.3800	0.3800	0.3800	0.3800	-9.524%	1	4,223	-57.895%
2026-09-10	0.3500	0.4200	0.3500	0.4200	+16.667%	30	4,223	-61.905%
2026-09-09	0.4000	0.4100	0.3600	0.3600	-28.000%	13	4,244	-55.556%
2026-09-08	0.4500	0.5500	0.4500	0.5000	0.000%	2,460	4,250	-68.000%
2026-09-04	0.4500	0.5000	0.4400	0.5000	+11.111%	6	2,090	-68.000%
2026-09-03	0.4800	0.4800	0.4500	0.4500	0.000%	13	2,090	-64.444%
2026-09-02	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,090	-64.444%
2026-09-01	0.4400	0.4400	0.4300	0.4300	-4.444%	9	2,090	-62.791%
2026-08-31	0.5200	0.5200	0.4500	0.4500	-23.729%	27	2,090	-64.444%
2026-08-28	0.5900	0.5900	0.5900	0.5900	-1.667%	1	2,068	-72.881%
2026-08-27	0.5500	0.6200	0.5500	0.6000	+22.449%	17	2,067	-73.333%
2026-08-26	0.5000	0.5000	0.4900	0.4900	-16.949%	60	2,076	-67.347%
2026-08-25	0.6000	0.6000	0.5800	0.5900	+7.273%	19	2,021	-72.881%
2026-08-24	0.5500	0.5500	0.5500	0.5500	-21.429%	20	2,021	-70.909%
2026-08-21	0.6200	0.7000	0.6200	0.7000	+22.807%	39	2,001	-77.143%
2026-08-20	0.6000	0.6000	0.5500	0.5700	-14.925%	8	1,968	-71.930%
2026-08-19	0.6000	0.6700	0.6000	0.6700	+11.667%	41	1,965	-76.119%
2026-08-18	0.6000	0.6500	0.6000	0.6000	-4.762%	13	1,966	-73.333%
2026-08-17	0.2500	0.6700	0.2500	0.6300	+14.545%	14	1,966	-74.603%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-15.385%	3	1,965	-70.909%
2026-08-13	0.6400	0.6500	0.5500	0.6500	+18.182%	31	1,966	-75.385%
2026-08-12	0.7000	0.7000	0.5000	0.5500	-38.889%	311	1,978	-70.909%
2026-08-11	0.9000	0.9200	0.8000	0.9000	0.000%	56	2,190	-82.222%
2026-08-10	0.8500	0.9500	0.8500	0.9000	+12.500%	23	2,191	-82.222%
2026-08-07	0.8400	0.8500	0.8000	0.8000	+6.667%	16	2,170	-80.000%
2026-08-06	0.8000	0.8000	0.7500	0.7500	0.000%	4	2,154	-78.667%
2026-08-05	0.8000	0.8000	0.7500	0.7500	-6.250%	27	2,150	-78.667%
2026-08-04	0.7500	0.8000	0.7500	0.8000	+6.667%	23	2,137	-80.000%
2026-08-03	0.7500	0.7500	0.7200	0.7500	0.000%	160	2,135	-78.667%
2026-07-31	0.8000	0.8000	0.7200	0.7500	-6.250%	13	1,989	-78.667%
2026-07-30	0.8000	0.8000	0.7500	0.8000	0.000%	136	1,982	-80.000%
2026-07-29	0.8000	0.8500	0.8000	0.8000	+6.667%	37	1,856	-80.000%
2026-07-28	0.7000	0.7500	0.6800	0.7500	+8.696%	308	1,843	-78.667%
2026-07-27	0.6900	0.6900	0.6900	0.6900	+13.115%	5	2,118	-76.812%
2026-07-24	0.7500	0.7500	0.6100	0.6100	-22.785%	35	2,113	-73.770%
2026-07-23	1.7500	1.7500	0.7900	0.7900	-4.819%	4	2,083	-79.747%
2026-07-21	0.8000	0.8300	0.8000	0.8300	-5.682%	3	2,083	-80.723%
2026-07-20	0.8600	0.9500	0.8600	0.8800	-7.368%	17	2,082	-81.818%
2026-07-16	0.9500	0.9500	0.7500	0.9500	-5.000%	29	2,076	-83.158%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+4.167%	13	2,088	-84.000%
2026-07-14	0.8500	0.9600	0.7500	0.9600	+24.675%	12	2,083	-83.333%
2026-07-13	0.7700	0.7700	0.7700	0.7700	-6.098%	3	2,093	-79.221%
2026-07-09	0.8200	0.8200	0.8200	0.8200	+17.143%	1	2,090	-80.488%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+7.692%	2	2,090	-77.143%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-10.959%	2	2,088	-75.385%
2026-07-02	0.8900	0.9000	0.7200	0.7300	-18.889%	306	1,925	-78.082%
2026-07-01	0.8500	1.0000	0.8500	0.9000	+5.882%	7	1,925	-82.222%
2026-06-30	0.8500	0.8500	0.8200	0.8500	+13.333%	44	1,921	-81.176%
2026-06-29	0.7800	0.8500	0.6000	0.7500	-21.053%	19	1,877	-78.667%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+46.154%	5	1,885	-83.158%
2026-06-25	0.7500	0.7500	0.6500	0.6500	-13.333%	1,016	1,885	-75.385%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,360	-78.667%
2026-06-23	0.9000	0.9000	0.8000	0.8500	-15.000%	32	2,359	-81.176%
2026-06-22	0.9500	1.0000	0.9500	1.0000	-9.091%	7	2,328	-84.000%
2026-06-18	1.1200	1.1500	1.1000	1.1000	-8.333%	78	2,327	-85.455%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+4.348%	201	2,327	-86.667%
2026-06-11	1.2000	1.2000	1.0000	1.1500	+4.545%	57	2,327	-86.087%
2026-06-10	1.1500	1.2000	1.1000	1.1000	-4.348%	64	2,276	-85.455%
2026-06-09	1.1500	1.1500	1.1500	1.1500	-14.815%	31	2,222	-86.087%
2026-06-08	1.4000	1.4000	1.3000	1.3500	+3.846%	253	2,193	-88.148%
2026-06-05	1.6400	1.6400	1.3000	1.3000	-23.529%	109	2,127	-87.692%
2026-06-04	1.9000	1.9000	1.7000	1.7000	-20.930%	7	2,046	-90.588%
2026-06-03	1.7500	2.1500	1.7500	2.1500	+7.500%	20	2,043	-92.558%
2026-06-01	1.9800	2.0000	1.9800	2.0000	+5.263%	204	2,046	-92.000%
2026-05-29	2.0000	2.0000	1.8800	1.9000	-5.000%	951	1,879	-91.579%
2026-05-28	1.8500	2.0000	1.8500	2.0000	+33.333%	44	1,472	-92.000%
2026-05-27	1.5000	1.5000	1.5000	1.5000	-16.667%	2	1,448	-89.333%
2026-05-26	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,450	-91.111%
2026-05-22	1.7500	1.7500	1.6500	1.7500	+12.903%	3	1,448	-90.857%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+14.815%	2	1,448	-89.677%
2026-05-19	1.6000	1.6000	1.3500	1.3500	-15.625%	24	1,439	-88.148%
2026-05-18	1.5500	1.6500	1.5500	1.6000	-20.398%	12	1,439	-90.000%
2026-05-13	1.5500	2.0100	1.5500	2.0100	-4.286%	81	1,439	-92.040%
2026-05-11	1.9000	2.1000	1.9000	2.1000	+11.702%	43	1,439	-92.381%
2026-05-08	1.9400	1.9500	1.8800	1.8800	-3.590%	61	1,453	-91.489%
2026-05-07	1.8500	1.9500	1.8000	1.9500	-7.143%	45	1,392	-91.795%
2026-04-30	2.0000	2.1000	2.0000	2.1000	-12.500%	2	1,347	-92.381%
2026-04-27	2.4400	2.4400	2.4000	2.4000	+4.803%	186	1,345	-93.333%
2026-04-24	2.1000	2.2900	2.1000	2.2900	-4.583%	37	1,405	-93.013%
2026-04-22	2.5000	2.5000	2.4000	2.4000	0.000%	12	1,398	-93.333%
2026-04-21	2.3000	2.4000	2.3000	2.4000	-1.235%	5	1,390	-93.333%
2026-04-20	2.7000	2.7000	2.3500	2.4300	+1.250%	281	1,395	-93.416%
2026-04-16	2.3500	2.4500	2.3000	2.4000	+2.128%	11	1,144	-93.333%
2026-04-15	2.5000	2.5000	2.3500	2.3500	+1.293%	31	1,153	-93.191%
2026-04-14	2.3200	2.3200	2.3200	2.3200	+7.907%	4	1,124	-93.103%
2026-04-06	2.1500	2.1500	2.1500	2.1500	-8.511%	1	1,120	-92.558%
2026-04-01	2.4200	2.4200	2.3500	2.3500	-5.622%	309	1,121	-93.191%
2026-03-31	2.5500	2.6000	2.3000	2.4900	+42.286%	354	1,130	-93.574%
2026-03-27	1.8000	1.8500	1.7500	1.7500	-20.455%	89	1,162	-90.857%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-2.222%	3	1,079	-92.727%
2026-03-25	2.7000	2.7000	1.9500	2.2500	+2.273%	30	1,082	-92.889%
2026-03-24	2.0900	2.2500	2.0800	2.2000	+17.647%	262	1,084	-92.727%
2026-03-23	1.5000	1.9500	1.4000	1.8700	+13.333%	70	1,252	-91.444%
2026-03-20	1.5000	1.6500	1.5000	1.6500	+17.857%	14	1,241	-90.303%
2026-03-19	1.5000	1.5000	1.3500	1.4000	-3.448%	32	1,227	-88.571%
2026-03-18	1.6000	1.6000	1.4400	1.4500	-12.121%	51	1,195	-88.966%
2026-03-17	2.0000	2.0000	1.6100	1.6500	-2.941%	114	1,144	-90.303%
2026-03-16	1.6500	1.7000	1.6500	1.7000	-5.556%	52	1,032	-90.588%
2026-03-13	1.8600	1.8600	1.7500	1.8000	+1.124%	16	991	-91.111%
2026-03-12	1.8000	1.8000	1.7800	1.7800	-6.316%	203	976	-91.011%
2026-03-11	1.9000	1.9000	1.9000	1.9000	+5.556%	65	874	-91.579%
2026-03-10	1.6100	1.9200	1.6100	1.8000	+12.500%	23	809	-91.111%
2026-03-06	1.6000	1.6000	1.6000	1.6000	-3.030%	8	789	-90.000%
2026-03-05	1.6500	1.6500	1.6500	1.6500	-5.714%	5	797	-90.303%
2026-03-04	1.5800	1.8000	1.5800	1.7500	+12.903%	27	793	-90.857%
2026-03-03	1.6500	1.6500	1.4800	1.5500	-12.921%	25	777	-89.677%
2026-03-02	1.8500	1.8500	1.7800	1.7800	-6.316%	260	772	-91.011%
2026-02-27	1.9300	1.9300	1.9000	1.9000	-6.863%	4	512	-91.579%
2026-02-26	2.2000	2.2000	2.0400	2.0400	-5.116%	6	512	-92.157%
2026-02-25	2.2000	2.2000	2.1500	2.1500	-0.922%	25	487	-92.558%
2026-02-24	2.1700	2.1700	2.1700	2.1700	+1.402%	5	487	-92.627%
2026-02-23	2.0500	2.1400	2.0500	2.1400	+7.000%	2	492	-92.523%
2026-02-20	2.0000	2.0100	1.8000	2.0000	-9.091%	19	492	-92.000%
2026-02-18	2.2500	2.3000	2.2000	2.2000	-2.655%	10	495	-92.727%
2026-02-17	2.4700	2.4700	2.2600	2.2600	-1.739%	3	496	-92.920%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-2.128%	1	495	-93.043%
2026-02-11	2.6000	2.6000	2.3500	2.3500	-12.963%	5	495	-93.191%
2026-02-09	2.6900	2.7600	2.6900	2.7000	+6.719%	4	498	-94.074%
2026-02-06	2.1500	2.5300	2.1500	2.5300	+17.130%	18	495	-93.676%
2026-02-05	2.1600	2.1600	2.1600	2.1600	-4.000%	1	483	-92.593%
2026-02-04	2.0800	2.2500	2.0800	2.2500	+2.273%	2	482	-92.889%
2026-02-03	2.4000	2.4000	2.2000	2.2000	-10.204%	6	481	-92.727%
2026-02-02	2.4500	2.6000	2.2600	2.4500	-12.500%	18	475	-93.469%
2026-01-29	2.9000	2.9000	2.8000	2.8000	-15.152%	24	469	-94.286%
2026-01-27	3.4100	3.4100	3.3000	3.3000	+5.431%	6	454	-95.152%
2026-01-26	3.3000	3.3000	3.1300	3.1300	-5.152%	7	451	-94.888%
2026-01-23	3.3000	3.3500	3.3000	3.3000	-5.714%	10	446	-95.152%
2026-01-22	3.5000	4.0000	3.4500	3.5000	+6.061%	10	439	-95.429%
2026-01-21	3.2000	3.3000	3.2000	3.3000	+5.096%	20	436	-95.152%
2026-01-20	3.2000	3.2000	3.0800	3.1400	-6.269%	7	429	-94.904%
2026-01-16	3.3900	3.4400	3.3300	3.3500	+1.515%	8	416	-95.224%
2026-01-15	3.4000	3.5000	3.3000	3.3000	-5.714%	6	416	-95.152%
2026-01-14	3.4000	3.5000	3.4000	3.5000	+6.061%	2	410	-95.429%
2026-01-13	3.4500	3.5000	3.2000	3.3000	-17.500%	20	408	-95.152%
2026-01-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	397	-96.000%
2026-01-08	4.0400	4.0400	4.0000	4.0000	-4.762%	32	396	-96.000%
2026-01-06	4.2000	4.2000	4.2000	4.2000	0.000%	1	396	-96.190%
2026-01-05	4.0000	4.2000	4.0000	4.2000	+13.514%	4	395	-96.190%
2026-01-02	3.7000	3.7000	3.7000	3.7000	+5.413%	14	395	-95.676%
2025-12-30	3.5000	3.5100	3.5000	3.5100	-1.127%	113	384	-95.442%
2025-12-26	3.3700	3.5500	3.3700	3.5500	+0.852%	3	406	-95.493%
2025-12-23	3.5500	3.5500	3.5200	3.5200	-2.222%	3	404	-95.455%
2025-12-22	3.7000	3.8000	3.6000	3.6000	+5.882%	9	408	-95.556%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+0.890%	10	408	-95.294%
2025-12-18	3.3700	3.3700	3.3700	3.3700	+2.744%	4	398	-95.252%
2025-12-15	3.3000	3.6000	3.2500	3.2800	-2.959%	6	394	-95.122%
2025-12-12	3.6100	3.6100	3.3800	3.3800	-8.649%	15	392	-95.266%
2025-12-11	3.6000	3.7000	3.6000	3.7000	0.000%	51	384	-95.676%
2025-12-10	4.2000	4.2000	3.7000	3.7000	0.000%	15	335	-95.676%
2025-12-09	3.5000	3.7000	3.5000	3.7000	-5.128%	3	320	-95.676%
2025-12-08	4.0000	4.0000	3.9000	3.9000	-2.010%	11	317	-95.897%
2025-12-04	3.8000	4.0000	3.8000	3.9800	-0.500%	18	306	-95.980%
2025-12-03	3.8000	4.0000	3.8000	4.0000	+11.111%	6	289	-96.000%
2025-12-02	3.6000	3.6000	3.6000	3.6000	+4.046%	1	286	-95.556%
2025-12-01	3.5400	3.7000	3.4600	3.4600	+11.254%	20	285	-95.376%
2025-11-26	3.1500	3.1500	3.1100	3.1100	-7.440%	10	263	-94.855%
2025-11-24	3.3000	3.4000	3.0000	3.3600	+24.444%	18	263	-95.238%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+1.887%	10	263	-94.074%
2025-11-20	2.6500	2.6500	2.6500	2.6500	-5.694%	1	253	-93.962%
2025-11-19	2.8100	2.8100	2.8100	2.8100	+10.196%	2	252	-94.306%
2025-11-18	2.5500	2.5500	2.5500	2.5500	0.000%	1	250	-93.725%
2025-11-17	2.5500	2.5500	2.5500	2.5500	-1.923%	1	249	-93.725%
2025-11-13	2.6000	2.6000	2.6000	2.6000	-13.333%	1	248	-93.846%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+5.263%	2	247	-94.667%
2025-11-11	3.2000	3.4000	2.8500	2.8500	-26.923%	100	245	-94.386%
2025-11-07	3.5200	5.3000	2.9000	3.9000	-17.021%	148	212	-95.897%
2025-11-04	4.4000	4.7000	4.3000	4.7000	-6.000%	55	64	-96.596%
2025-10-31	5.0000	5.0000	5.0000	5.0000	+16.279%	6	9	-96.800%
2025-10-22	4.5000	4.5000	4.3000	4.3000	0.000%	3	3	-96.279%