Dark

WW20260116P1
WW Jan 16 2026 1.00 Put (WW260116P00001000)
option OPRA

EOD

May 14, 2025

0.8000+6.667%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.80	0.80	0.80	0.80	+6.667%	5	6,481	0.000%
2025-05-07	0.75	0.80	0.71	0.75	+10.294%	3,139	6,479	+6.667%
2025-05-06	0.70	0.70	0.68	0.68	-4.225%	36	7,059	+17.647%
2025-05-05	0.75	0.75	0.70	0.71	-5.333%	2,504	7,044	+12.676%
2025-05-02	0.75	0.75	0.75	0.75	+7.143%	2	4,576	+6.667%
2025-05-01	0.75	0.75	0.70	0.70	-6.667%	15	4,577	+14.286%
2025-04-30	0.71	0.75	0.67	0.75	+5.634%	89	4,582	+6.667%
2025-04-29	0.75	0.80	0.70	0.71	-12.346%	560	4,568	+12.676%
2025-04-28	0.80	0.81	0.80	0.81	-2.410%	50	4,919	-1.235%
2025-04-25	0.83	0.83	0.83	0.83	-7.778%	20	4,889	-3.614%
2025-04-17	0.90	0.90	0.90	0.90	+5.882%	500	4,379	-11.111%
2025-04-15	0.85	0.85	0.85	0.85	-1.163%	100	4,379	-5.882%
2025-04-14	0.86	0.86	0.86	0.86	-3.371%	110	4,279	-6.977%
2025-04-09	0.89	0.89	0.89	0.89	+21.918%	20	4,169	-10.112%
2025-04-07	0.70	0.73	0.70	0.73	+10.606%	221	4,169	+9.589%
2025-04-02	0.65	0.66	0.65	0.66	-5.714%	208	4,559	+21.212%
2025-03-25	0.70	0.70	0.70	0.70	+9.375%	26	4,559	+14.286%
2025-03-24	0.64	0.64	0.64	0.64	0.000%	2	4,559	+25.000%
2025-03-20	0.62	0.64	0.62	0.64	+1.587%	38	4,561	+25.000%
2025-03-19	0.63	0.63	0.63	0.63	-3.077%	4	4,561	+26.984%
2025-03-18	0.70	0.70	0.65	0.65	-7.143%	140	4,560	+23.077%
2025-03-17	0.70	0.70	0.70	0.70	0.000%	25	4,545	+14.286%
2025-03-14	0.71	0.71	0.70	0.70	-6.667%	164	4,570	+14.286%
2025-03-13	0.70	0.75	0.70	0.75	+4.167%	35	4,644	+6.667%
2025-03-10	0.72	0.72	0.72	0.72	-4.000%	15	4,644	+11.111%
2025-03-04	0.72	0.75	0.72	0.75	+2.740%	275	4,659	+6.667%
2025-03-03	0.69	0.75	0.67	0.73	+7.353%	667	4,771	+9.589%
2025-02-27	0.68	0.68	0.68	0.68	-2.857%	10	5,200	+17.647%
2025-02-25	0.70	0.70	0.70	0.70	+6.061%	4	5,190	+14.286%
2025-02-24	0.65	0.66	0.65	0.66	+1.538%	7	5,186	+21.212%
2025-02-21	0.65	0.65	0.65	0.65	-4.412%	4	5,184	+23.077%
2025-02-20	0.65	0.68	0.65	0.68	+4.615%	150	5,182	+17.647%
2025-02-18	0.65	0.65	0.65	0.65	+8.333%	180	5,042	+23.077%
2025-02-14	0.60	0.60	0.60	0.60	0.000%	2	4,921	+33.333%
2025-02-13	0.65	0.65	0.60	0.60	0.000%	113	4,809	+33.333%
2025-02-12	0.62	0.62	0.60	0.60	-6.250%	33	4,809	+33.333%
2025-02-11	0.62	0.64	0.62	0.64	+3.226%	217	4,806	+25.000%
2025-02-10	0.60	0.62	0.60	0.62	+3.333%	160	4,607	+29.032%
2025-02-06	0.60	0.60	0.60	0.60	0.000%	48	4,506	+33.333%
2025-02-05	0.65	0.65	0.60	0.60	+1.695%	352	4,507	+33.333%
2025-02-04	0.59	0.60	0.59	0.59	+7.273%	1,532	4,720	+35.593%
2025-02-03	0.55	0.55	0.55	0.55	+3.774%	1	3,648	+45.455%
2025-01-31	0.53	0.53	0.53	0.53	-3.636%	20	3,647	+50.943%
2025-01-30	0.55	0.55	0.50	0.55	-3.509%	54	3,641	+45.455%
2025-01-28	0.57	0.57	0.57	0.57	-1.724%	100	3,588	+40.351%
2025-01-27	0.59	0.59	0.58	0.58	+5.455%	43	3,489	+37.931%
2025-01-24	0.55	0.55	0.55	0.55	+83.333%	40	3,490	+45.455%
2025-01-23	0.55	0.56	0.30	0.30	-45.455%	162	3,490	+166.667%
2025-01-22	0.58	0.58	0.55	0.55	-1.786%	42	3,372	+45.455%
2025-01-21	0.50	0.59	0.50	0.56	+12.000%	86	3,344	+42.857%
2025-01-17	0.50	0.50	0.50	0.50	0.000%	96	3,310	+60.000%
2025-01-16	0.50	0.50	0.50	0.50	-9.091%	150	3,310	+60.000%
2025-01-15	0.55	0.55	0.55	0.55	0.000%	3	3,235	+45.455%
2025-01-14	0.58	0.58	0.50	0.55	0.000%	204	3,232	+45.455%
2025-01-13	0.57	0.57	0.55	0.55	0.000%	30	3,071	+45.455%
2025-01-10	0.55	0.55	0.54	0.55	0.000%	80	3,041	+45.455%
2025-01-08	0.55	0.55	0.55	0.55	+3.774%	40	2,998	+45.455%
2025-01-07	0.45	0.53	0.45	0.53	+17.778%	155	2,998	+50.943%
2025-01-06	0.50	0.50	0.45	0.45	-10.000%	36	2,848	+77.778%
2025-01-03	0.51	0.51	0.50	0.50	0.000%	100	2,837	+60.000%
2025-01-02	0.54	0.54	0.50	0.50	-9.091%	42	2,787	+60.000%
2024-12-31	0.55	0.55	0.55	0.55	0.000%	10	2,747	+45.455%
2024-12-26	0.55	0.55	0.55	0.55	-6.780%	40	2,747	+45.455%
2024-12-24	0.59	0.61	0.59	0.59	+7.273%	20	2,687	+35.593%
2024-12-19	0.55	0.56	0.54	0.55	+5.769%	195	2,687	+45.455%
2024-12-18	0.52	0.52	0.52	0.52	-5.455%	13	2,569	+53.846%
2024-12-16	0.52	0.55	0.52	0.55	+10.000%	105	2,469	+45.455%
2024-12-11	0.50	0.50	0.50	0.50	0.000%	50	2,469	+60.000%
2024-12-10	0.52	0.52	0.50	0.50	0.000%	50	2,459	+60.000%
2024-12-09	0.53	0.53	0.50	0.50	-9.091%	60	2,459	+60.000%
2024-12-06	0.50	0.55	0.50	0.55	0.000%	260	2,421	+45.455%
2024-12-05	0.55	0.55	0.55	0.55	+7.843%	25	2,411	+45.455%
2024-12-03	0.50	0.51	0.50	0.51	-25.000%	100	2,416	+56.863%
2024-12-02	0.68	0.68	0.68	0.68	+23.636%	3	2,416	+17.647%
2024-11-29	0.58	0.58	0.55	0.55	-6.780%	120	2,413	+45.455%
2024-11-27	0.59	0.59	0.59	0.59	+7.273%	40	2,343	+35.593%
2024-11-26	0.55	0.55	0.55	0.55	-8.333%	130	2,343	+45.455%
2024-11-21	0.62	0.62	0.60	0.60	-3.226%	41	2,432	+33.333%
2024-11-20	0.62	0.62	0.62	0.62	-4.615%	13	2,432	+29.032%
2024-11-19	0.65	0.65	0.65	0.65	+8.333%	1	2,419	+23.077%
2024-11-18	0.60	0.60	0.60	0.60	-6.250%	1	2,419	+33.333%
2024-11-15	0.64	0.64	0.63	0.64	-1.538%	80	2,420	+25.000%
2024-11-13	0.60	0.65	0.55	0.65	+8.333%	13	2,380	+23.077%
2024-11-12	0.62	0.62	0.60	0.60	0.000%	101	2,390	+33.333%
2024-11-08	0.60	0.60	0.60	0.60	+3.448%	24	2,290	+33.333%
2024-11-07	0.58	0.58	0.58	0.58	-3.333%	2	2,290	+37.931%
2024-11-06	0.59	0.60	0.57	0.60	+7.143%	39	2,290	+33.333%
2024-11-05	0.56	0.56	0.56	0.56	-5.085%	1	2,290	+42.857%
2024-11-04	0.59	0.59	0.59	0.59	+5.357%	2	2,290	+35.593%
2024-11-01	0.56	0.56	0.56	0.56	-6.667%	2	2,290	+42.857%
2024-10-31	0.58	0.60	0.55	0.60	+9.091%	12	2,290	+33.333%
2024-10-23	0.55	0.55	0.55	0.55	-8.333%	1	2,281	+45.455%
2024-10-22	0.55	0.60	0.55	0.60	+20.000%	40	2,281	+33.333%
2024-10-17	0.60	0.60	0.50	0.50	-16.667%	3	2,271	+60.000%
2024-10-15	0.60	0.60	0.60	0.60	0.000%	3	2,271	+33.333%
2024-10-14	0.60	0.60	0.60	0.60	+9.091%	34	2,271	+33.333%
2024-10-11	0.50	0.55	0.50	0.55	0.000%	1,220	2,247	+45.455%
2024-10-10	0.55	0.60	0.55	0.55	0.000%	39	1,647	+45.455%
2024-10-09	0.55	0.58	0.55	0.55	0.000%	176	1,614	+45.455%
2024-10-08	0.60	0.60	0.55	0.55	-12.698%	145	1,441	+45.455%
2024-10-04	0.65	0.65	0.63	0.63	-1.563%	80	1,304	+26.984%
2024-10-02	0.64	0.64	0.64	0.64	+1.587%	40	1,264	+25.000%
2024-10-01	0.63	0.63	0.63	0.63	+5.000%	20	1,254	+26.984%
2024-09-19	0.60	0.60	0.60	0.60	0.000%	195	1,234	+33.333%
2024-09-16	0.60	0.60	0.60	0.60	+9.091%	10	1,039	+33.333%
2024-09-13	0.55	0.55	0.55	0.55	-11.290%	2	1,039	+45.455%
2024-09-10	0.62	0.62	0.62	0.62	+3.333%	10	1,039	+29.032%
2024-09-06	0.60	0.65	0.60	0.60	0.000%	724	1,038	+33.333%
2024-08-14	0.60	0.60	0.60	0.60	+15.385%	200	1,250	+33.333%
2024-08-09	0.52	0.52	0.52	0.52	-13.333%	10	1,050	+53.846%
2024-08-06	0.60	0.60	0.60	0.60	0.000%	10	1,050	+33.333%
2024-08-02	0.57	0.60	0.57	0.60	+20.000%	7	1,050	+33.333%
2024-08-01	0.50	0.52	0.50	0.50	0.000%	28	1,048	+60.000%
2024-07-31	0.50	0.50	0.50	0.50	0.000%	4	1,044	+60.000%
2024-07-29	0.50	0.50	0.50	0.50	+4.167%	10	1,044	+60.000%
2024-07-26	0.45	0.48	0.45	0.48	+6.667%	22	1,044	+66.667%
2024-07-10	0.45	0.45	0.45	0.45	-10.000%	2	1,040	+77.778%
2024-06-18	0.50	0.50	0.50	0.50	+16.279%	2	1,038	+60.000%
2024-06-17	0.43	0.43	0.43	0.43	-4.444%	55	1,038	+86.047%
2024-05-31	0.45	0.45	0.45	0.45	0.000%	602	983	+77.778%
2024-05-22	0.45	0.45	0.45	0.45	+12.500%	200	982	+77.778%
2024-05-07	0.40	0.40	0.40	0.40	-11.111%	25	1,122	+100.000%
2024-05-03	0.42	0.45	0.35	0.45	-10.000%	660	1,097	+77.778%
2024-04-22	0.50	0.50	0.50	0.50	+42.857%	150	911	+60.000%
2024-03-20	0.40	0.40	0.35	0.35	-23.913%	59	765	+128.571%
2024-03-14	0.41	0.46	0.41	0.46	+31.429%	1,080	801	+73.913%
2024-03-13	0.35	0.35	0.35	0.35	+6.061%	80	0	+128.571%
2024-03-07	0.33	0.33	0.33	0.33	+6.452%	100	0	+142.424%
2024-03-06	0.31	0.31	0.31	0.31	-11.429%	2	0	+158.065%
2024-03-04	0.35	0.35	0.35	0.35	+16.667%	70	0	+128.571%
2024-03-01	0.30	0.30	0.30	0.30	0.000%	50	0	+166.667%
2024-02-29	0.35	0.35	0.30	0.30	+20.000%	202	0	+166.667%
2024-02-28	0.25	0.25	0.25	0.25	0.000%	60	0	+220.000%
2024-02-12	0.35	0.35	0.25	0.25	0.000%	95	0	+220.000%

.dark-mode .HfXtpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HfXtpv{ color: #333333; background-color: white; border: 2px solid #333333; }WW20260116P1WW Jan 16 2026 1.00 Put (WW260116P00001000)option OPRA

WW20260116P1
WW Jan 16 2026 1.00 Put (WW260116P00001000)
option OPRA