Dark

WBD20260918C25
WBD Sep 18 2026 25.00 Call (WBD260918C00025000)
option OPRA

EOD

Aug 10, 2026

2.22+26.857%(+0.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.3500	2.3500	2.0600	2.2200	+26.857%	9	19,211	0.000%
2026-08-06	1.6000	1.7500	1.6000	1.7500	+2.339%	84	19,204	+26.857%
2026-08-03	1.7100	1.7100	1.7100	1.7100	+1.786%	2	19,284	+29.825%
2026-07-31	1.6800	1.6800	1.6800	1.6800	+15.068%	1	19,284	+32.143%
2026-07-29	1.4600	1.4600	1.4600	1.4600	+23.729%	3	19,285	+52.055%
2026-07-28	1.0400	1.1800	0.9500	1.1800	+7.273%	27	19,285	+88.136%
2026-07-27	1.0000	1.1000	1.0000	1.1000	-41.489%	127	19,262	+101.818%
2026-07-24	2.2900	2.4300	1.8800	1.8800	-13.364%	796	19,137	+18.085%
2026-07-22	2.1700	2.1700	2.1700	2.1700	-1.364%	1	19,924	+2.304%
2026-07-21	2.2000	2.2000	2.0000	2.2000	-26.421%	87	19,923	+0.909%
2026-07-17	3.1500	3.1500	2.9900	2.9900	+3.819%	10	19,842	-25.753%
2026-07-16	3.1000	3.1000	2.8800	2.8800	-7.097%	2	19,834	-22.917%
2026-07-15	3.1000	3.1000	3.1000	3.1000	+6.164%	1	19,834	-28.387%
2026-07-10	2.9200	2.9200	2.9200	2.9200	+15.415%	3	19,835	-23.973%
2026-07-09	2.5300	2.5300	2.5300	2.5300	-25.369%	2	19,838	-12.253%
2026-06-22	3.3900	3.3900	3.3900	3.3900	+11.881%	4	19,838	-34.513%
2026-06-18	2.7200	3.0300	2.7200	3.0300	-7.339%	14	19,838	-26.733%
2026-06-16	3.2700	3.2700	3.2700	3.2700	+0.615%	1	19,838	-32.110%
2026-06-12	3.3500	3.3500	3.2000	3.2500	+11.301%	374	19,463	-31.692%
2026-06-11	2.9200	2.9200	2.9100	2.9200	-4.262%	500	19,463	-23.973%
2026-06-08	3.0500	3.0500	2.9700	3.0500	+7.394%	526	18,963	-27.213%
2026-06-05	3.0500	3.0500	2.7200	2.8400	-15.224%	708	18,437	-21.831%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-2.899%	57	17,742	-33.731%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-4.167%	2	17,799	-35.652%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+5.882%	3	17,801	-38.333%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-9.333%	1	17,798	-34.706%
2026-05-21	3.7500	3.7500	3.7500	3.7500	+6.232%	1	17,798	-40.800%
2026-05-20	3.5300	3.5300	3.5300	3.5300	+2.319%	4	17,798	-37.110%
2026-04-30	3.4500	3.4500	3.4500	3.4500	-1.146%	14	17,798	-35.652%
2026-04-29	3.4900	3.4900	3.4900	3.4900	-17.882%	2	17,784	-36.390%
2026-04-28	3.5100	4.2500	3.5100	4.2500	+25.000%	3	17,786	-47.765%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-5.556%	15	17,783	-34.706%
2026-04-21	3.4000	3.6600	3.4000	3.6000	-5.013%	8	17,768	-38.333%
2026-04-20	3.7900	3.7900	3.7900	3.7900	+5.866%	1	17,768	-41.425%
2026-04-17	3.5800	3.5800	3.5800	3.5800	-7.013%	2	17,768	-37.989%
2026-04-02	3.8000	3.8500	3.8000	3.8500	-2.532%	224	17,546	-42.338%
2026-04-01	3.9500	3.9500	3.9500	3.9500	+8.219%	300	17,546	-43.797%
2026-03-31	3.6500	3.7000	3.6500	3.6500	+1.389%	526	17,246	-39.178%
2026-03-30	3.5500	3.6000	3.5500	3.6000	+4.348%	1,454	16,720	-38.333%
2026-03-27	3.6000	3.6000	3.4500	3.4500	-9.211%	1,006	15,277	-35.652%
2026-03-18	3.8000	3.8000	3.8000	3.8000	+4.110%	10	14,277	-41.579%
2026-03-13	3.6300	3.6500	3.6300	3.6500	-3.947%	2	14,267	-39.178%
2026-03-12	4.2700	4.2700	3.8000	3.8000	-3.797%	28	14,267	-41.579%
2026-03-06	3.9500	3.9500	3.9000	3.9500	-1.250%	750	14,255	-43.797%
2026-03-05	3.9000	4.0000	3.9000	4.0000	0.000%	1,225	13,505	-44.500%
2026-03-04	4.2000	4.5000	4.0000	4.0000	-8.046%	691	12,280	-44.500%
2026-03-03	4.2500	4.6200	4.2500	4.3500	-2.247%	2,829	11,595	-48.966%
2026-03-02	4.1500	4.5000	4.1500	4.4500	+7.229%	1,698	8,766	-50.112%
2026-02-27	4.3500	4.4500	4.1500	4.1500	-17.000%	3,005	7,075	-46.506%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-3.846%	4	4,224	-55.600%
2026-02-25	5.0500	5.3200	5.0500	5.2000	+12.554%	3	4,230	-57.308%
2026-02-20	4.5700	4.6200	4.5700	4.6200	-7.968%	5	4,230	-51.948%
2026-02-17	5.0200	5.0200	5.0200	5.0200	+41.408%	2	4,230	-55.777%
2026-02-04	3.5500	3.5500	3.5500	3.5500	-23.326%	20	4,230	-37.465%
2026-02-02	4.6300	4.6300	4.6300	4.6300	+13.480%	1	4,230	-52.052%
2026-01-30	4.0000	4.1500	4.0000	4.0800	-10.132%	6	4,230	-45.588%
2026-01-27	4.5400	4.5400	4.5400	4.5400	-3.404%	1	4,226	-51.101%
2026-01-22	4.7000	4.7000	4.7000	4.7000	-1.053%	5	4,226	-52.766%
2026-01-21	5.0000	5.0000	4.7500	4.7500	+1.064%	2	4,221	-53.263%
2026-01-20	4.8000	4.8000	4.7000	4.7000	-0.424%	2	4,222	-52.766%
2026-01-15	5.0000	5.0000	4.7200	4.7200	-6.535%	4	4,221	-52.966%
2026-01-14	5.2900	5.4000	5.0500	5.0500	+7.447%	12	4,222	-56.040%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-6.000%	1	4,228	-52.766%
2025-12-31	5.0000	5.0000	5.0000	5.0000	0.000%	15	4,244	-55.600%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+25.000%	15	4,244	-55.600%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-20.000%	3	4,259	-44.500%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-5.482%	1	4,259	-55.600%
2025-12-17	5.2900	5.2900	5.2900	5.2900	+0.762%	20	4,260	-58.034%
2025-12-16	5.2500	5.2500	5.2500	5.2500	-8.696%	1	4,280	-57.714%
2025-12-15	5.8500	5.8500	5.7500	5.7500	-5.738%	30	4,280	-61.391%
2025-12-12	6.1000	6.1000	6.1000	6.1000	+8.929%	2	4,295	-63.607%
2025-12-10	5.9500	5.9500	5.6000	5.6000	+25.843%	18	4,297	-60.357%
2025-12-09	4.0000	4.4500	4.0000	4.4500	+32.836%	27	4,297	-50.112%
2025-12-08	3.9500	3.9500	3.3000	3.3500	+38.430%	57	4,304	-33.731%
2025-12-05	2.0000	2.7200	1.8900	2.4200	0.000%	42	4,347	-8.264%
2025-12-02	1.8600	2.4200	1.8600	2.4200	+15.789%	8	4,342	-8.264%
2025-12-01	2.0900	2.0900	2.0900	2.0900	-9.914%	40	4,339	+6.220%
2025-11-28	2.3200	2.3200	2.3200	2.3200	+45.000%	20	4,299	-4.310%
2025-11-25	1.6000	1.6000	1.6000	1.6000	-6.433%	1	4,279	+38.750%
2025-11-24	1.7100	1.7100	1.7100	1.7100	-20.833%	20	4,280	+29.825%
2025-11-20	2.7200	2.7200	2.1600	2.1600	+33.333%	30	4,260	+2.778%
2025-11-19	2.4300	2.4300	1.6200	1.6200	-26.364%	6	4,230	+37.037%
2025-11-18	1.4900	2.2000	1.4900	2.2000	+35.802%	4	4,234	+0.909%
2025-11-17	1.7500	1.8700	1.5200	1.6200	-1.818%	13	4,238	+37.037%
2025-11-14	1.7400	1.8300	1.6500	1.6500	-0.602%	36	4,245	+34.545%
2025-11-12	1.7000	1.7100	1.6200	1.6600	-3.488%	48	4,274	+33.735%
2025-11-10	1.6500	1.7200	1.3000	1.7200	+2.994%	7	4,227	+29.070%
2025-11-06	1.6700	1.6700	1.6700	1.6700	-8.242%	1	4,223	+32.934%
2025-11-05	1.9000	2.0000	1.4400	1.8200	-1.622%	26	4,224	+21.978%
2025-11-03	1.8000	1.8500	1.8000	1.8500	-2.116%	35	4,237	+20.000%
2025-10-31	1.6500	1.8900	1.6500	1.8900	+26.000%	26	4,237	+17.460%
2025-10-30	1.5000	1.5000	1.5000	1.5000	+11.111%	2	4,227	+48.000%
2025-10-29	1.3500	1.3500	1.3500	1.3500	+9.756%	8	4,229	+64.444%
2025-10-28	1.2300	1.2300	1.2300	1.2300	+0.820%	5	4,233	+80.488%
2025-10-27	1.2200	1.2200	1.2200	1.2200	-9.630%	30	4,238	+81.967%
2025-10-24	1.3500	1.3500	1.3500	1.3500	+8.871%	25	4,238	+64.444%
2025-10-23	1.1600	1.2600	1.1600	1.2400	-6.767%	13	4,238	+79.032%
2025-10-22	1.2500	1.3600	1.2500	1.3300	+24.299%	9	4,238	+66.917%
2025-10-21	1.0000	1.2200	0.8500	1.0700	+37.179%	608	4,237	+107.477%
2025-10-20	0.7800	0.7800	0.7000	0.7800	+4.000%	25	4,324	+184.615%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-6.250%	4	4,329	+196.000%
2025-10-16	0.8000	0.8300	0.7300	0.8000	+3.896%	4,024	4,330	+177.500%
2025-10-15	0.7600	0.7700	0.7600	0.7700	+13.235%	20	1,029	+188.312%
2025-10-14	0.6000	0.7300	0.6000	0.6800	+4.615%	135	1,048	+226.471%
2025-10-13	0.8600	0.8600	0.6500	0.6500	-13.333%	52	1,039	+241.538%
2025-10-10	0.7500	0.7500	0.7500	0.7500	+17.188%	100	993	+196.000%
2025-10-09	0.6300	0.6700	0.5400	0.6400	-20.988%	222	893	+246.875%
2025-10-07	0.8600	0.9000	0.8100	0.8100	-12.903%	34	683	+174.074%
2025-10-02	1.0500	1.0500	0.9300	0.9300	-16.216%	19	664	+138.710%
2025-09-30	1.0000	1.1100	1.0000	1.1100	+23.333%	8	673	+100.000%
2025-09-29	0.9000	0.9000	0.9000	0.9000	-10.000%	100	679	+146.667%
2025-09-26	1.0800	1.1500	1.0000	1.0000	-11.504%	83	579	+122.000%
2025-09-25	1.1000	1.2500	1.1000	1.1300	+16.495%	63	556	+96.460%
2025-09-24	0.9400	0.9700	0.8800	0.9700	+67.241%	270	500	+128.866%
2025-09-23	1.2400	1.2400	0.5800	0.5800	-17.143%	51	235	+282.759%
2025-09-22	0.8000	0.8000	0.7000	0.7000	-4.110%	13	185	+217.143%
2025-09-19	0.8500	0.8500	0.7300	0.7300	+10.606%	16	183	+204.110%
2025-09-18	0.7000	0.7000	0.5900	0.6600	+32.000%	109	168	+236.364%
2025-09-17	0.6000	0.6000	0.5000	0.5000	-27.536%	2	62	+344.000%
2025-09-16	0.5600	0.6900	0.3200	0.6900	+16.949%	12	61	+221.739%
2025-09-15	0.5900	0.5900	0.5900	0.5900	+51.282%	1	50	+276.271%
2025-09-11	0.3900	0.3900	0.3900	0.3900	+77.273%	1	50	+469.231%
2025-09-09	0.2200	0.2200	0.2200	0.2200	+46.667%	1	50	+909.091%
2025-09-03	0.1500	0.1500	0.1500	0.1500	-31.818%	3	50	+1,380.000%
2025-08-28	0.2200	0.2200	0.2200	0.2200	+10.000%	1	49	+909.091%
2025-08-27	0.2000	0.2000	0.2000	0.2000	0.000%	5	48	+1,010.000%
2025-08-25	0.2000	0.2000	0.2000	0.2000	+17.647%	1	43	+1,010.000%
2025-08-15	0.1200	0.1700	0.1200	0.1700	+70.000%	51	43	+1,205.882%
2025-08-08	0.1400	0.1400	0.1000	0.1000	-61.538%	82	93	+2,120.000%
2025-08-04	0.2600	0.2600	0.2600	0.2600	-7.143%	40	73	+753.846%
2025-07-31	0.2700	0.2900	0.2700	0.2800	-28.205%	5	33	+692.857%
2025-07-29	0.3900	0.3900	0.3900	0.3900	0.000%	31	33	+469.231%
2025-07-28	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2	+469.231%
2025-07-24	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2	+534.286%
2025-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	1	1	+788.000%

.dark-mode .M5KG62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5KG62{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20260918C25WBD Sep 18 2026 25.00 Call (WBD260918C00025000)option OPRA

WBD20260918C25
WBD Sep 18 2026 25.00 Call (WBD260918C00025000)
option OPRA