Dark

WRD20270115P5
WRD Jan 15 2027 5.00 Put (WRD270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.5200+4.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5200	0.5200	0.5200	0.5200	+4.000%	5	2,238	0.000%
2026-09-29	0.5000	0.5000	0.5000	0.5000	+28.205%	1	2,238	+4.000%
2026-09-25	0.3900	0.3900	0.3900	0.3900	+2.632%	2	2,237	+33.333%
2026-09-24	0.3800	0.3800	0.3800	0.3800	+8.571%	100	2,236	+36.842%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,236	+48.571%
2026-09-21	0.4500	0.4600	0.4000	0.4000	-20.000%	218	2,237	+30.000%
2026-09-18	0.4800	0.5000	0.4800	0.5000	+8.696%	10	2,054	+4.000%
2026-09-17	0.4600	0.4600	0.4600	0.4600	-8.000%	1	2,049	+13.043%
2026-09-16	0.5000	0.5000	0.5000	0.5000	+2.041%	50	2,050	+4.000%
2026-09-15	0.4500	0.4900	0.4500	0.4900	+8.889%	12	2,050	+6.122%
2026-09-14	0.4500	0.4500	0.4500	0.4500	+12.500%	73	2,050	+15.556%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-11.111%	15	2,050	+30.000%
2026-09-09	0.4700	0.4700	0.4000	0.4500	+18.421%	1,298	2,050	+15.556%
2026-09-08	0.4000	0.4000	0.3800	0.3800	-15.556%	63	2,944	+36.842%
2026-09-03	0.4500	0.4500	0.4400	0.4500	-10.000%	12	2,908	+15.556%
2026-09-02	0.5000	0.5000	0.5000	0.5000	0.000%	3	2,914	+4.000%
2026-09-01	0.6700	0.6700	0.5000	0.5000	0.000%	51	2,911	+4.000%
2026-08-31	0.4500	0.5000	0.4500	0.5000	+6.383%	51	2,911	+4.000%
2026-08-28	0.4500	0.4700	0.4500	0.4700	-6.000%	11	2,860	+10.638%
2026-08-27	0.5000	0.5000	0.4500	0.5000	+4.167%	16	2,866	+4.000%
2026-08-26	0.4800	0.5000	0.4500	0.4800	+4.348%	19	2,853	+8.333%
2026-08-25	0.4700	0.4700	0.4600	0.4600	-8.000%	13	2,847	+13.043%
2026-08-24	0.5000	0.5200	0.4600	0.5000	+19.048%	41	2,834	+4.000%
2026-08-21	0.4500	0.4500	0.4200	0.4200	-16.000%	4	2,809	+23.810%
2026-08-20	0.4700	0.5000	0.4700	0.5000	+2.041%	3	2,811	+4.000%
2026-08-19	0.5100	0.5100	0.4500	0.4900	-5.769%	24	2,808	+6.122%
2026-08-18	0.5000	0.5200	0.5000	0.5200	+4.000%	11	2,799	0.000%
2026-08-17	0.5100	0.5500	0.5000	0.5000	-9.091%	11	2,789	+4.000%
2026-08-13	0.5000	0.5500	0.5000	0.5500	-6.780%	2	2,783	-5.455%
2026-08-12	0.5900	0.6000	0.5900	0.5900	+9.259%	26	2,783	-11.864%
2026-08-11	0.5000	0.5400	0.5000	0.5400	-1.818%	5	2,766	-3.704%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-21.429%	1	2,763	-5.455%
2026-08-05	0.6500	0.7000	0.6500	0.7000	+2.941%	76	2,764	-25.714%
2026-08-04	0.6600	0.6800	0.6600	0.6800	-2.857%	22	2,764	-23.529%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,742	-25.714%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	57	2,742	-30.667%
2026-07-30	0.7500	0.7500	0.7000	0.7000	-6.667%	155	2,726	-25.714%
2026-07-29	0.7500	0.7500	0.7500	0.7500	+1.351%	3	2,687	-30.667%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-12.941%	10	2,687	-29.730%
2026-07-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,687	-38.824%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+14.286%	3	2,686	-35.000%
2026-07-17	0.7500	0.7500	0.7000	0.7000	+4.478%	4	2,685	-25.714%
2026-07-16	0.6700	0.6700	0.6700	0.6700	-16.250%	2	2,685	-22.388%
2026-07-09	0.8500	0.8500	0.8000	0.8000	-11.111%	3	2,683	-35.000%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+20.000%	50	2,680	-42.222%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-16.667%	13	2,630	-30.667%
2026-06-26	0.9000	0.9400	0.9000	0.9000	+5.882%	19	2,630	-42.222%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+1.190%	4	2,625	-38.824%
2026-06-24	0.8000	0.8400	0.8000	0.8400	+5.000%	13	2,625	-38.095%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+23.077%	2	2,612	-35.000%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-7.143%	2	2,610	-20.000%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,610	-25.714%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+8.333%	5	2,609	-20.000%
2026-06-08	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,604	-13.333%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+9.091%	3	2,604	-13.333%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+37.500%	1	2,601	-5.455%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,600	+30.000%
2026-05-29	0.4000	0.4500	0.4000	0.4500	-13.462%	3	2,599	+15.556%
2026-05-21	0.5400	0.5400	0.5200	0.5200	-16.129%	21	2,599	0.000%
2026-05-19	0.6200	0.6200	0.6200	0.6200	+29.167%	1	2,599	-16.129%
2026-05-14	0.4800	0.4800	0.4800	0.4800	-5.882%	2	2,586	+8.333%
2026-05-13	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,583	+1.961%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,583	-5.455%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-16.667%	20	2,583	+4.000%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+9.091%	10	2,583	-13.333%
2026-04-22	0.5500	0.5500	0.5500	0.5500	+10.000%	6	2,573	-5.455%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-3.846%	13	2,554	+4.000%
2026-04-17	0.5200	0.5200	0.5200	0.5200	-13.333%	25	2,554	0.000%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+9.091%	12	2,529	-13.333%
2026-04-08	0.5500	0.5500	0.5000	0.5500	-15.385%	240	2,517	-5.455%
2026-04-07	0.6500	0.6500	0.6500	0.6500	0.000%	92	2,297	-20.000%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+18.182%	2	2,292	-20.000%
2026-04-02	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,289	-5.455%
2026-03-31	0.5200	0.5500	0.5200	0.5500	-15.385%	2	2,289	-5.455%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,289	-20.000%
2026-03-27	0.6500	0.7000	0.6500	0.7000	+16.667%	4	2,290	-25.714%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-15.493%	20	2,290	-13.333%
2026-03-25	0.7000	0.7100	0.7000	0.7100	+1.429%	6	2,310	-26.761%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-25.532%	4	2,313	-25.714%
2026-03-19	0.9400	0.9400	0.9400	0.9400	-1.053%	2	2,309	-44.681%
2026-03-18	0.9000	0.9500	0.8800	0.9500	+18.750%	3	2,307	-45.263%
2026-03-17	0.8000	0.8000	0.8000	0.8000	0.000%	3	2,304	-35.000%
2026-03-16	0.8500	0.8500	0.8000	0.8000	-5.882%	2	2,301	-35.000%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+21.429%	1	2,299	-38.824%
2026-03-10	0.5900	0.7000	0.5900	0.7000	-23.913%	20	2,298	-25.714%
2026-03-09	0.9200	0.9200	0.9200	0.9200	-3.158%	3	2,278	-43.478%
2026-03-03	1.0000	1.0000	0.9500	0.9500	+11.765%	4	2,275	-45.263%
2026-03-02	0.8500	0.8500	0.8500	0.8500	+13.333%	10	2,271	-38.824%
2026-02-26	0.7000	0.8000	0.7000	0.7500	+7.143%	3	2,261	-30.667%
2026-02-23	0.7000	0.7000	0.7000	0.7000	0.000%	410	2,258	-25.714%
2026-02-12	0.6500	0.7000	0.6500	0.7000	+16.667%	135	1,848	-25.714%
2026-02-10	0.6000	0.6000	0.6000	0.6000	0.000%	100	1,713	-13.333%
2026-02-09	0.8000	0.8000	0.6000	0.6000	0.000%	246	1,613	-13.333%
2026-02-06	0.7000	0.7000	0.6000	0.6000	-18.919%	351	1,367	-13.333%
2026-02-05	0.7500	0.7500	0.7400	0.7400	-1.333%	416	1,016	-29.730%
2026-02-04	0.7000	0.7500	0.7000	0.7500	+5.634%	125	602	-30.667%
2026-02-03	0.7500	0.7500	0.7000	0.7100	+9.231%	20	477	-26.761%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+8.333%	2	457	-20.000%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+20.000%	1	455	-13.333%
2026-01-28	0.5000	0.5300	0.5000	0.5000	-9.091%	400	454	+4.000%
2026-01-27	0.6000	0.6000	0.5500	0.5500	+10.000%	41	54	-5.455%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-16.667%	2	13	+4.000%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-39.394%	1	11	-13.333%
2026-01-20	0.9900	0.9900	0.9900	0.9900	+52.308%	2	10	-47.475%
2026-01-14	0.6500	0.6500	0.6500	0.6500	+18.182%	2	8	-20.000%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-65.190%	5	6	-5.455%
2025-12-03	1.5800	1.5800	1.5800	1.5800	+105.195%	1	2	-67.089%
2025-12-01	0.7700	0.7700	0.7700	0.7700	-20.619%	1	2	-32.468%
2025-11-13	0.9700	0.9700	0.9700	0.9700	0.000%	1	1	-46.392%