Dark

WW20260116C1
WW Jan 16 2026 1.00 Call (WW260116C00001000)
option OPRA

EOD

May 15, 2025

0.0500-16.667%(-0.0100)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.05	0.10	0.05	0.05	-16.667%	91	5,359	0.000%
2025-05-14	0.05	0.14	0.05	0.06	-14.286%	107	5,427	-16.667%
2025-05-13	0.05	0.07	0.05	0.07	-12.500%	31	5,403	-28.571%
2025-05-12	0.05	0.10	0.05	0.08	-20.000%	83	5,424	-37.500%
2025-05-09	0.10	0.10	0.06	0.10	0.000%	38	5,399	-50.000%
2025-05-08	0.06	0.15	0.06	0.10	0.000%	38	5,399	-50.000%
2025-05-07	0.10	0.20	0.10	0.10	-71.429%	905	5,394	-50.000%
2025-05-06	0.35	0.40	0.25	0.35	0.000%	870	5,230	-85.714%
2025-05-05	0.30	0.40	0.30	0.35	+40.000%	1,299	4,506	-85.714%
2025-05-02	0.26	0.30	0.15	0.25	-26.471%	783	4,484	-80.000%
2025-05-01	0.35	0.39	0.30	0.34	-2.857%	1,118	4,439	-85.294%
2025-04-30	0.50	0.60	0.35	0.35	-22.222%	415	4,230	-85.714%
2025-04-29	0.40	0.57	0.30	0.45	+104.545%	2,964	4,251	-88.889%
2025-04-28	0.25	0.25	0.16	0.22	+46.667%	326	2,900	-77.273%
2025-04-25	0.05	0.15	0.05	0.15	+200.000%	152	2,837	-66.667%
2025-04-24	0.05	0.05	0.05	0.05	0.000%	20	2,785	0.000%
2025-04-17	0.05	0.05	0.05	0.05	0.000%	1	2,784	0.000%
2025-04-16	0.03	0.05	0.03	0.05	0.000%	2	2,784	0.000%
2025-04-15	0.05	0.05	0.05	0.05	+25.000%	4	2,784	0.000%
2025-04-14	0.05	0.05	0.01	0.04	-60.000%	137	2,781	+25.000%
2025-04-11	0.06	0.10	0.06	0.10	+25.000%	102	2,812	-50.000%
2025-04-10	0.05	0.10	0.05	0.08	+60.000%	262	2,811	-37.500%
2025-04-09	0.19	0.21	0.05	0.05	-72.222%	143	2,865	0.000%
2025-04-08	0.25	0.25	0.18	0.18	+20.000%	20	2,985	-72.222%
2025-04-07	0.15	0.15	0.15	0.15	-25.000%	28	2,985	-66.667%
2025-04-04	0.20	0.20	0.20	0.20	-33.333%	2	2,957	-75.000%
2025-04-03	0.30	0.30	0.30	0.30	+50.000%	50	2,956	-83.333%
2025-04-02	0.20	0.20	0.20	0.20	0.000%	100	2,922	-75.000%
2025-04-01	0.20	0.20	0.20	0.20	0.000%	100	2,822	-75.000%
2025-03-31	0.20	0.20	0.20	0.20	+17.647%	100	2,722	-75.000%
2025-03-28	0.20	0.20	0.17	0.17	-15.000%	26	2,622	-70.588%
2025-03-27	0.20	0.20	0.20	0.20	-20.000%	1	2,611	-75.000%
2025-03-21	0.25	0.25	0.25	0.25	-10.714%	202	2,611	-80.000%
2025-03-18	0.25	0.30	0.25	0.28	+12.000%	240	2,511	-82.143%
2025-03-17	0.20	0.25	0.20	0.25	+25.000%	6	2,271	-80.000%
2025-03-14	0.20	0.20	0.20	0.20	-9.091%	96	2,270	-75.000%
2025-03-13	0.22	0.22	0.22	0.22	0.000%	11	2,255	-77.273%
2025-03-12	0.22	0.22	0.22	0.22	-12.000%	3	2,255	-77.273%
2025-03-11	0.20	0.25	0.15	0.25	+25.000%	3	2,256	-80.000%
2025-03-10	0.20	0.20	0.20	0.20	-16.667%	2	2,256	-75.000%
2025-03-05	0.25	0.30	0.24	0.24	-4.000%	16	2,256	-79.167%
2025-03-04	0.15	0.25	0.15	0.25	+25.000%	46	2,245	-80.000%
2025-03-03	0.25	0.30	0.17	0.20	-35.484%	98	2,243	-75.000%
2025-02-28	0.45	0.45	0.30	0.31	-31.111%	184	2,251	-83.871%
2025-02-27	0.39	0.45	0.39	0.45	+12.500%	163	2,262	-88.889%
2025-02-26	0.40	0.40	0.39	0.40	+14.286%	12	2,172	-87.500%
2025-02-25	0.35	0.35	0.30	0.35	-2.778%	22	2,163	-85.714%
2025-02-24	0.35	0.45	0.20	0.36	-10.000%	58	2,163	-86.111%
2025-02-21	0.40	0.40	0.40	0.40	0.000%	4	2,111	-87.500%
2025-02-20	0.36	0.40	0.36	0.40	-2.439%	29	2,111	-87.500%
2025-02-19	0.50	0.50	0.41	0.41	-8.889%	11	2,100	-87.805%
2025-02-18	0.50	0.50	0.45	0.45	+7.143%	6	2,090	-88.889%
2025-02-14	0.49	0.50	0.42	0.42	-8.696%	132	2,089	-88.095%
2025-02-13	0.45	0.46	0.45	0.46	-8.000%	12	2,078	-89.130%
2025-02-12	0.45	0.50	0.45	0.50	+16.279%	28	2,078	-90.000%
2025-02-11	0.43	0.43	0.43	0.43	-15.686%	8	2,051	-88.372%
2025-02-10	0.52	0.52	0.51	0.51	+2.000%	25	2,051	-90.196%
2025-02-06	0.45	0.50	0.45	0.50	0.000%	2	2,044	-90.000%
2025-02-05	0.55	0.55	0.50	0.50	+2.041%	9	2,043	-90.000%
2025-02-04	0.59	0.59	0.49	0.49	-18.333%	1,021	2,041	-89.796%
2025-01-27	0.66	0.66	0.59	0.60	-7.692%	16	1,226	-91.667%
2025-01-24	0.60	0.65	0.60	0.65	0.000%	30	1,220	-92.308%
2025-01-23	0.60	0.65	0.60	0.65	-4.412%	27	1,217	-92.308%
2025-01-22	0.68	0.68	0.68	0.68	+4.615%	5	1,191	-92.647%
2025-01-21	0.70	0.70	0.65	0.65	-13.333%	11	1,191	-92.308%
2025-01-17	0.80	0.80	0.75	0.75	-6.250%	8	1,182	-93.333%
2025-01-16	0.80	0.80	0.80	0.80	-11.111%	2	1,182	-93.750%
2025-01-10	1.00	1.00	0.90	0.90	-10.000%	6	1,180	-94.444%
2025-01-08	1.00	1.00	1.00	1.00	-13.043%	65	1,173	-95.000%
2025-01-07	1.30	1.35	1.15	1.15	-2.542%	17	1,173	-95.652%
2025-01-06	1.15	1.18	1.10	1.18	+47.500%	9	1,178	-95.763%
2024-12-30	0.80	0.80	0.80	0.80	-5.882%	5	1,178	-93.750%
2024-12-27	0.85	0.85	0.85	0.85	+1.190%	8	1,178	-94.118%
2024-12-26	1.00	1.00	0.78	0.84	-11.579%	7	1,174	-94.048%
2024-12-19	0.99	0.99	0.95	0.95	-9.524%	4	1,167	-94.737%
2024-12-17	1.05	1.05	1.05	1.05	-1.869%	3	1,166	-95.238%
2024-12-16	1.12	1.15	1.07	1.07	+13.830%	12	1,152	-95.327%
2024-12-13	0.95	0.95	0.94	0.94	-6.000%	8	1,152	-94.681%
2024-12-12	1.00	1.04	1.00	1.00	-16.667%	8	1,148	-95.000%
2024-12-10	0.95	1.20	0.95	1.20	+26.316%	13	1,143	-95.833%
2024-12-09	0.40	0.95	0.40	0.95	+26.667%	3	1,150	-94.737%
2024-12-04	0.77	0.80	0.75	0.75	-3.846%	59	1,152	-93.333%
2024-12-03	0.75	0.78	0.75	0.78	-8.235%	3	1,173	-93.590%
2024-11-29	0.80	0.90	0.79	0.85	+18.056%	54	1,174	-94.118%
2024-11-26	0.72	0.72	0.72	0.72	-4.000%	1	1,156	-93.056%
2024-11-25	0.64	0.75	0.64	0.75	+29.310%	59	1,156	-93.333%
2024-11-22	0.60	0.60	0.58	0.58	-10.769%	4	1,115	-91.379%
2024-11-21	0.65	0.65	0.65	0.65	+18.182%	1	1,114	-92.308%
2024-11-20	0.56	0.56	0.55	0.55	+14.583%	8	1,114	-90.909%
2024-11-19	0.48	0.48	0.48	0.48	+4.348%	10	1,108	-89.583%
2024-11-18	0.48	0.48	0.46	0.46	-23.333%	20	1,108	-89.130%
2024-11-15	0.60	0.60	0.60	0.60	+33.333%	200	1,103	-91.667%
2024-11-14	0.55	0.55	0.45	0.45	-21.053%	75	1,005	-88.889%
2024-11-13	0.55	0.69	0.55	0.57	-3.390%	47	998	-91.228%
2024-11-12	0.60	0.60	0.59	0.59	+18.000%	18	998	-91.525%
2024-11-11	0.40	0.54	0.40	0.50	+42.857%	7	992	-90.000%
2024-11-08	0.52	0.56	0.35	0.35	-47.761%	60	987	-85.714%
2024-11-07	0.67	0.67	0.67	0.67	-10.667%	1	983	-92.537%
2024-11-05	0.75	0.75	0.75	0.75	-3.846%	5	983	-93.333%
2024-11-04	0.72	0.78	0.72	0.78	+20.000%	6	978	-93.590%
2024-11-01	0.62	0.65	0.62	0.65	+6.557%	12	973	-92.308%
2024-10-31	0.61	0.61	0.61	0.61	-3.175%	1	971	-91.803%
2024-10-30	0.69	0.69	0.63	0.63	-3.077%	2	971	-92.063%
2024-10-29	0.74	0.74	0.64	0.65	-7.143%	42	972	-92.308%
2024-10-28	0.66	0.70	0.66	0.70	+9.375%	6	971	-92.857%
2024-10-25	0.60	0.67	0.60	0.64	-8.571%	10	971	-92.188%
2024-10-23	0.70	0.70	0.70	0.70	-12.500%	1	970	-92.857%
2024-10-22	0.80	0.80	0.80	0.80	-4.762%	1	970	-93.750%
2024-10-21	0.85	0.85	0.83	0.84	-11.579%	5	970	-94.048%
2024-10-18	0.95	0.95	0.94	0.95	-4.040%	6	966	-94.737%
2024-10-16	0.92	0.99	0.92	0.99	-1.000%	11	963	-94.949%
2024-10-15	0.95	1.00	0.95	1.00	-16.667%	26	953	-95.000%
2024-10-14	1.24	1.24	1.20	1.20	-7.692%	7	952	-95.833%
2024-10-11	1.41	1.55	1.25	1.30	-21.687%	148	947	-96.154%
2024-10-10	1.15	1.66	1.05	1.66	+38.333%	840	933	-96.988%
2024-10-09	0.85	2.00	0.85	1.20	+84.615%	203	1,269	-95.833%
2024-10-08	0.55	0.70	0.55	0.65	+44.444%	130	1,302	-92.308%
2024-10-07	0.45	0.45	0.45	0.45	+12.500%	1	1,368	-88.889%
2024-10-04	0.40	0.42	0.40	0.40	0.000%	426	1,368	-87.500%
2024-10-03	0.40	0.40	0.40	0.40	-11.111%	87	1,175	-87.500%
2024-10-02	0.50	0.50	0.45	0.45	-2.174%	402	1,173	-88.889%
2024-10-01	0.50	0.50	0.45	0.46	-8.000%	8	771	-89.130%
2024-09-30	0.55	0.55	0.48	0.50	+19.048%	300	765	-90.000%
2024-09-27	0.42	0.42	0.42	0.42	-6.667%	8	465	-88.095%
2024-09-26	0.45	0.50	0.45	0.45	-10.000%	16	465	-88.889%
2024-09-25	0.55	0.55	0.50	0.50	+4.167%	13	463	-90.000%
2024-09-24	0.43	0.48	0.41	0.48	+4.348%	51	450	-89.583%
2024-09-23	0.46	0.46	0.46	0.46	0.000%	10	430	-89.130%
2024-09-19	0.46	0.46	0.46	0.46	+15.000%	20	420	-89.130%
2024-09-17	0.40	0.40	0.40	0.40	-11.111%	1	400	-87.500%
2024-09-16	0.45	0.45	0.45	0.45	-4.255%	10	401	-88.889%
2024-09-13	0.45	0.50	0.45	0.47	+4.444%	162	391	-89.362%
2024-09-12	0.36	0.45	0.36	0.45	+28.571%	50	320	-88.889%
2024-09-09	0.35	0.35	0.35	0.35	-16.667%	70	310	-85.714%
2024-09-06	0.42	0.42	0.42	0.42	+5.000%	4	378	-88.095%
2024-09-05	0.40	0.40	0.40	0.40	0.000%	2	376	-87.500%
2024-09-03	0.46	0.46	0.40	0.40	-2.439%	8	376	-87.500%
2024-08-30	0.41	0.41	0.41	0.41	-4.651%	58	349	-87.805%
2024-08-29	0.45	0.50	0.40	0.43	-14.000%	62	349	-88.372%
2024-08-28	0.55	0.55	0.50	0.50	-23.077%	110	289	-90.000%
2024-08-26	0.65	0.65	0.65	0.65	0.000%	1	179	-92.308%
2024-08-21	0.63	0.65	0.63	0.65	+8.333%	2	178	-92.308%
2024-08-20	0.56	0.60	0.55	0.60	-7.692%	101	176	-91.667%
2024-08-19	0.65	0.65	0.60	0.65	+30.000%	8	176	-92.308%
2024-08-16	0.50	0.50	0.50	0.50	+2.041%	2	174	-90.000%
2024-08-15	0.49	0.49	0.49	0.49	0.000%	5	174	-89.796%
2024-08-14	0.57	0.57	0.49	0.49	+19.512%	8	174	-89.796%
2024-08-13	0.50	0.50	0.41	0.41	+2.500%	2	171	-87.805%
2024-08-12	0.40	0.40	0.40	0.40	-23.077%	8	170	-87.500%
2024-08-09	0.35	0.60	0.35	0.52	+48.571%	46	170	-90.385%
2024-08-07	0.35	0.35	0.35	0.35	-30.000%	1	171	-85.714%
2024-08-01	0.60	0.60	0.50	0.50	-33.333%	24	170	-90.000%
2024-07-26	0.75	1.23	0.75	0.75	+7.143%	22	147	-93.333%
2024-07-19	0.70	0.70	0.70	0.70	-26.316%	6	126	-92.857%
2024-06-25	0.95	0.95	0.95	0.95	-5.000%	2	129	-94.737%
2024-06-17	1.00	1.00	1.00	1.00	+11.111%	20	127	-95.000%
2024-05-16	0.90	0.90	0.90	0.90	-41.935%	1	107	-94.444%
2024-05-06	1.55	1.55	1.55	1.55	+29.167%	5	107	-96.774%
2024-04-29	1.20	1.22	1.20	1.20	-4.000%	21	102	-95.833%
2024-04-23	1.25	1.25	1.25	1.25	-6.015%	1	88	-96.000%
2024-04-22	1.33	1.33	1.33	1.33	-1.481%	1	89	-96.241%
2024-04-05	1.35	1.35	1.35	1.35	+12.500%	2	88	-96.296%
2024-04-02	1.20	1.20	1.20	1.20	-21.569%	2	87	-95.833%
2024-03-21	1.54	1.58	1.53	1.53	-21.538%	32	85	-96.732%
2024-03-19	1.87	1.95	1.87	1.95	+7.143%	7	53	-97.436%
2024-03-15	1.78	1.82	1.78	1.82	+24.658%	12	40	-97.253%
2024-03-14	1.48	1.48	1.46	1.46	-42.520%	26	0	-96.575%
2024-03-08	2.85	2.85	2.52	2.54	-20.625%	52	0	-98.031%
2024-02-22	3.20	3.20	3.20	3.20	0.000%	2	0	-98.438%

.dark-mode .l0PXFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0PXFX{ color: #333333; background-color: white; border: 2px solid #333333; }WW20260116C1WW Jan 16 2026 1.00 Call (WW260116C00001000)option OPRA

WW20260116C1
WW Jan 16 2026 1.00 Call (WW260116C00001000)
option OPRA