Dark

WBD20260918C30
WBD Sep 18 2026 30.00 Call (WBD260918C00030000)
option OPRA

EOD

Aug 10, 2026

0.1000-9.091%(-0.0100)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1200	0.1200	0.0500	0.1000	-9.091%	70	42,245	0.000%
2026-08-07	0.0800	0.1100	0.0800	0.1100	+120.000%	55	42,260	-9.091%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-50.000%	12	42,209	+100.000%
2026-08-04	0.0800	0.1100	0.0800	0.1000	+66.667%	20	42,220	0.000%
2026-08-03	0.1000	0.1000	0.0500	0.0600	-45.455%	105	42,229	+66.667%
2026-07-31	0.0400	0.1200	0.0400	0.1100	+175.000%	1,335	42,218	-9.091%
2026-07-30	0.0300	0.0400	0.0300	0.0400	0.000%	24	43,170	+150.000%
2026-07-29	0.0500	0.0500	0.0400	0.0400	-20.000%	98	43,194	+150.000%
2026-07-28	0.0300	0.0500	0.0300	0.0500	+25.000%	28	43,194	+100.000%
2026-07-27	0.0500	0.0800	0.0200	0.0400	-71.429%	5,308	43,166	+150.000%
2026-07-24	0.2500	0.2500	0.1400	0.1400	-44.000%	292	46,576	-28.571%
2026-07-23	0.2600	0.3500	0.2500	0.2500	+4.167%	487	46,388	-60.000%
2026-07-22	0.2300	0.2600	0.1800	0.2400	-4.000%	462	46,052	-58.333%
2026-07-21	0.2300	0.3000	0.1600	0.2500	-19.355%	3,027	45,745	-60.000%
2026-07-20	0.3100	0.3200	0.2200	0.3100	0.000%	2,417	44,602	-67.742%
2026-07-17	0.5000	0.5400	0.3100	0.3100	-26.190%	1,316	43,556	-67.742%
2026-07-16	0.4000	0.4200	0.2700	0.4200	+5.000%	137	42,826	-76.190%
2026-07-15	0.3400	0.4000	0.3400	0.4000	-13.043%	103	42,706	-75.000%
2026-07-14	0.4000	0.4800	0.3900	0.4600	+2.222%	33	38,862	-78.261%
2026-07-13	0.3400	0.5700	0.3300	0.4500	-6.250%	23,047	37,862	-77.778%
2026-07-10	0.4300	0.4900	0.4300	0.4800	+41.176%	3	20,129	-79.167%
2026-07-09	0.2900	0.3400	0.2900	0.3400	0.000%	36	20,128	-70.588%
2026-07-08	0.3400	0.3900	0.3300	0.3400	-5.556%	8	20,117	-70.588%
2026-07-07	0.3300	0.3600	0.3300	0.3600	+12.500%	38	20,117	-72.222%
2026-07-06	0.3000	0.4500	0.3000	0.3200	-34.694%	23	20,081	-68.750%
2026-07-02	0.4900	0.5000	0.3500	0.4900	+2.083%	155	20,016	-79.592%
2026-07-01	0.3000	0.4900	0.3000	0.4800	-5.882%	62	20,016	-79.167%
2026-06-30	0.5000	0.5200	0.5000	0.5100	-7.273%	298	20,003	-80.392%
2026-06-29	0.4900	0.5500	0.4900	0.5500	+12.245%	126	19,883	-81.818%
2026-06-26	0.5000	0.5000	0.4100	0.4900	-2.000%	1,629	19,767	-79.592%
2026-06-25	0.5000	0.5200	0.5000	0.5000	-3.846%	482	18,274	-80.000%
2026-06-24	0.5000	0.5600	0.5000	0.5200	+4.000%	549	18,002	-80.769%
2026-06-23	0.3900	0.5100	0.3900	0.5000	+4.167%	153	17,595	-80.000%
2026-06-22	0.4400	0.4800	0.4100	0.4800	+14.286%	53	17,452	-79.167%
2026-06-18	0.3900	0.5100	0.3800	0.4200	+13.514%	715	17,293	-76.190%
2026-06-17	0.3500	0.3800	0.3400	0.3700	0.000%	525	17,293	-72.973%
2026-06-16	0.8000	0.8000	0.2700	0.3700	-7.500%	272	17,293	-72.973%
2026-06-15	0.5000	0.5000	0.4000	0.4000	0.000%	65	16,876	-75.000%
2026-06-12	0.4400	0.4400	0.4000	0.4000	+5.263%	512	16,876	-75.000%
2026-06-11	0.3700	0.4000	0.3700	0.3800	+2.703%	6	16,876	-73.684%
2026-06-10	0.4000	0.4000	0.3300	0.3700	0.000%	2,738	16,874	-72.973%
2026-06-09	0.4300	0.5000	0.3300	0.3700	+19.355%	828	14,280	-72.973%
2026-06-08	0.3100	0.3100	0.3100	0.3100	-6.061%	1	14,068	-67.742%
2026-06-05	0.5100	0.5100	0.2300	0.3300	-17.500%	1,085	14,068	-69.697%
2026-06-04	0.4200	0.4300	0.4000	0.4000	-11.111%	131	13,223	-75.000%
2026-06-03	0.4000	0.4900	0.4000	0.4500	0.000%	131	13,167	-77.778%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+18.421%	5	13,046	-77.778%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-5.000%	100	13,046	-73.684%
2026-05-29	0.3900	0.4000	0.3500	0.4000	0.000%	90	13,047	-75.000%
2026-05-28	0.4000	0.4000	0.3800	0.4000	-4.762%	30	13,001	-75.000%
2026-05-27	0.4000	0.4500	0.4000	0.4200	+7.692%	2,485	12,983	-76.190%
2026-05-26	0.4200	0.4200	0.3900	0.3900	-29.091%	112	14,109	-74.359%
2026-05-22	0.4500	0.5500	0.4100	0.5500	+17.021%	1,459	13,997	-81.818%
2026-05-21	0.5400	0.5400	0.4500	0.4700	-7.843%	288	13,656	-78.723%
2026-05-20	0.4800	0.5200	0.4800	0.5100	+13.333%	570	13,656	-80.392%
2026-05-19	0.4300	0.5000	0.4300	0.4500	-4.255%	136	13,310	-77.778%
2026-05-18	0.4500	0.4700	0.4500	0.4700	+14.634%	1,096	13,310	-78.723%
2026-05-15	0.3800	0.4200	0.3800	0.4100	-14.583%	20	13,310	-75.610%
2026-05-13	0.4700	0.4800	0.4700	0.4800	-2.041%	2	13,224	-79.167%
2026-05-12	0.4200	0.4900	0.4200	0.4900	+8.889%	52	13,224	-79.592%
2026-05-11	0.4000	0.4700	0.4000	0.4500	-2.174%	50	13,224	-77.778%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-9.804%	20	14,610	-78.261%
2026-05-07	0.5000	0.5500	0.5000	0.5100	+6.250%	8	14,630	-80.392%
2026-05-06	0.5100	0.5100	0.4800	0.4800	-14.286%	3	14,625	-79.167%
2026-05-05	0.4900	0.5600	0.4700	0.5600	+24.444%	74	14,623	-82.143%
2026-05-04	0.4500	0.4600	0.4500	0.4500	-15.094%	376	14,549	-77.778%
2026-05-01	0.4300	0.5300	0.4300	0.5300	+15.217%	40	14,525	-81.132%
2026-04-30	0.4700	0.5000	0.4600	0.4600	0.000%	284	14,525	-78.261%
2026-04-29	0.4500	0.4600	0.4500	0.4600	-2.128%	41	14,250	-78.261%
2026-04-28	0.3800	0.4700	0.3800	0.4700	+14.634%	20	14,250	-78.723%
2026-04-27	0.3500	0.4700	0.3500	0.4100	-8.889%	53	14,248	-75.610%
2026-04-24	0.4100	0.4500	0.4000	0.4500	+18.421%	1,000	15,197	-77.778%
2026-04-23	0.4300	0.4600	0.3800	0.3800	-9.524%	836	15,034	-73.684%
2026-04-22	0.4500	0.4500	0.4200	0.4200	-2.326%	3,175	14,749	-76.190%
2026-04-21	0.4000	0.4300	0.4000	0.4300	-6.522%	42	14,227	-76.744%
2026-04-20	0.4500	0.5300	0.4500	0.4600	-8.000%	28	14,227	-78.261%
2026-04-17	0.4500	0.5000	0.4500	0.5000	+13.636%	601	14,207	-80.000%
2026-04-15	0.4500	0.4500	0.4400	0.4400	-2.222%	164	14,107	-77.273%
2026-04-14	0.4500	0.4500	0.4300	0.4500	-10.000%	4,592	14,145	-77.778%
2026-04-13	0.4500	0.5000	0.4100	0.5000	+11.111%	4,487	12,960	-80.000%
2026-04-10	0.4500	0.4500	0.4500	0.4500	+4.651%	106	16,412	-77.778%
2026-04-09	0.4300	0.4300	0.4300	0.4300	+7.500%	3,500	16,412	-76.744%
2026-04-08	0.4200	0.4200	0.4000	0.4000	+5.263%	56	13,662	-75.000%
2026-04-07	0.3800	0.3800	0.3800	0.3800	-9.524%	2	13,662	-73.684%
2026-04-06	0.4500	0.4500	0.4200	0.4200	+13.514%	22	13,663	-76.190%
2026-04-02	0.4000	0.4000	0.3700	0.3700	-26.000%	178	13,644	-72.973%
2026-04-01	0.6000	0.6500	0.5000	0.5000	0.000%	27	13,644	-80.000%
2026-03-31	0.4700	0.5000	0.4700	0.5000	+11.111%	274	13,644	-80.000%
2026-03-30	0.4000	0.4900	0.4000	0.4500	0.000%	153	13,644	-77.778%
2026-03-27	0.4700	0.4800	0.2700	0.4500	-6.250%	703	13,655	-77.778%
2026-03-26	0.4800	0.4800	0.4800	0.4800	+50.000%	1,000	13,642	-79.167%
2026-03-25	0.4000	0.4000	0.3200	0.3200	-13.514%	5	12,642	-68.750%
2026-03-23	0.3800	0.3800	0.3500	0.3700	-42.188%	3	12,642	-72.973%
2026-03-20	0.6400	0.6400	0.6400	0.6400	+28.000%	5	12,642	-84.375%
2026-03-19	0.4000	0.5000	0.4000	0.5000	+11.111%	10	12,642	-80.000%
2026-03-17	0.5200	0.5200	0.4500	0.4500	+32.353%	38	12,650	-77.778%
2026-03-16	0.4600	0.4600	0.3400	0.3400	-26.087%	21	12,648	-70.588%
2026-03-13	0.3500	0.4600	0.3500	0.4600	+15.000%	2,030	12,647	-78.261%
2026-03-12	0.5000	0.5000	0.2600	0.4000	0.000%	28	10,638	-75.000%
2026-03-11	0.4000	0.4600	0.4000	0.4000	-9.091%	3	10,631	-75.000%
2026-03-09	0.4000	0.4400	0.4000	0.4400	-2.222%	18	10,630	-77.273%
2026-03-06	0.4000	0.4500	0.4000	0.4500	+36.364%	1,717	10,644	-77.778%
2026-03-05	0.3000	0.3300	0.3000	0.3300	-15.385%	9	9,609	-69.697%
2026-03-04	0.3100	0.5000	0.2600	0.3900	+2.632%	28	9,602	-74.359%
2026-03-03	0.4000	0.4500	0.3800	0.3800	-24.000%	107	9,587	-73.684%
2026-03-02	0.5200	0.6500	0.4200	0.5000	+11.111%	1,114	9,582	-80.000%
2026-02-27	0.5300	0.8500	0.3100	0.4500	-53.608%	1,474	8,541	-77.778%
2026-02-26	0.9500	1.0500	0.9300	0.9700	-10.185%	89	8,308	-89.691%
2026-02-25	1.1700	1.2000	1.0500	1.0800	-28.000%	6,127	2,920	-90.741%
2026-02-24	1.5200	1.5200	1.5000	1.5000	-3.226%	51	2,920	-93.333%
2026-02-23	1.5700	1.5700	1.5500	1.5500	-12.429%	20	2,920	-93.548%
2026-02-20	1.4600	1.7700	1.4500	1.7700	+18.000%	70	2,920	-94.350%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+11.111%	3	2,850	-93.333%
2026-02-18	1.4600	1.4900	1.3500	1.3500	0.000%	63	2,847	-92.593%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+19.469%	1	2,785	-92.593%
2026-02-13	1.1300	1.2800	1.1100	1.1300	+2.727%	250	2,538	-91.150%
2026-02-12	1.0000	1.1400	1.0000	1.1000	-8.333%	8	2,538	-90.909%
2026-02-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,536	-91.667%
2026-02-10	1.1300	1.2000	1.1300	1.2000	+31.868%	3	2,535	-91.667%
2026-02-06	0.8600	0.9200	0.8600	0.9100	+30.000%	265	2,535	-89.011%
2026-02-05	0.8300	0.8600	0.7000	0.7000	-44.000%	475	2,270	-85.714%
2026-02-02	1.2500	1.2500	1.2500	1.2500	+27.551%	3	1,801	-92.000%
2026-01-30	1.0000	1.0400	0.9400	0.9800	-21.600%	15	1,804	-89.796%
2026-01-28	1.2500	1.2500	1.2500	1.2500	+4.167%	5	1,798	-92.000%
2026-01-23	1.0800	1.2000	1.0800	1.2000	-11.111%	13	1,793	-91.667%
2026-01-22	1.3500	1.3500	1.3500	1.3500	-2.174%	4	1,801	-92.593%
2026-01-21	1.3800	1.3800	1.3800	1.3800	-12.658%	1	1,801	-92.754%
2026-01-20	1.5300	1.5800	1.5100	1.5800	+3.947%	8	1,800	-93.671%
2026-01-16	1.5000	1.5200	1.5000	1.5200	+2.013%	4	1,793	-93.421%
2026-01-15	1.4900	1.4900	1.4900	1.4900	+19.200%	1	1,793	-93.289%
2026-01-14	1.5400	1.5400	1.2500	1.2500	0.000%	10	1,792	-92.000%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-11.972%	20	1,800	-92.000%
2026-01-12	1.2100	1.5200	1.2100	1.4200	-5.960%	9	1,820	-92.958%
2026-01-07	1.5000	1.5200	1.4100	1.5100	+11.852%	26	1,820	-93.377%
2026-01-06	1.4400	1.4400	1.3500	1.3500	-4.255%	42	1,807	-92.593%
2026-01-05	1.4100	1.4100	1.4100	1.4100	-5.369%	7	1,849	-92.908%
2026-01-02	1.5700	1.5700	1.4900	1.4900	-12.353%	26	1,849	-93.289%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-5.028%	10	1,843	-94.118%
2025-12-23	1.7900	1.7900	1.7900	1.7900	+23.448%	5	1,833	-94.413%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+5.839%	10	1,843	-93.103%
2025-12-19	1.3700	1.3700	1.3700	1.3700	+44.211%	1	1,843	-92.701%
2025-12-18	0.9700	0.9700	0.9500	0.9500	-32.624%	3	1,842	-89.474%
2025-12-17	1.4000	1.5000	1.3500	1.4100	-6.623%	5	1,845	-92.908%
2025-12-16	1.5100	1.5100	1.5100	1.5100	-36.017%	25	1,844	-93.377%
2025-12-12	2.1900	2.3600	2.0300	2.3600	+21.649%	11	1,869	-95.763%
2025-12-11	1.9400	1.9400	1.9400	1.9400	+17.576%	25	1,871	-94.845%
2025-12-10	1.3600	2.3200	1.3600	1.6500	+65.000%	96	1,896	-93.939%
2025-12-09	0.9000	1.0000	0.9000	1.0000	+33.333%	17	1,957	-90.000%
2025-12-08	0.2500	0.9100	0.2500	0.7500	+200.000%	71	1,949	-86.667%
2025-12-05	0.4500	0.4500	0.2100	0.2500	-3.846%	28	1,961	-60.000%
2025-12-04	0.5000	0.5000	0.2600	0.2600	-35.000%	9	1,946	-61.538%
2025-12-03	0.3800	0.4000	0.3800	0.4000	-4.762%	3	1,937	-75.000%
2025-12-02	0.5400	0.5400	0.4000	0.4200	+20.000%	25	1,935	-76.190%
2025-11-25	0.3000	0.3700	0.3000	0.3500	0.000%	171	1,920	-71.429%
2025-11-24	0.4600	0.4600	0.3500	0.3500	0.000%	5	1,750	-71.429%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-27.083%	2	1,745	-71.429%
2025-11-18	0.2400	0.5700	0.2400	0.4800	+6.667%	16	1,743	-79.167%
2025-11-17	0.5300	0.5300	0.4500	0.4500	-4.255%	135	1,747	-77.778%
2025-11-14	0.4700	0.4700	0.4700	0.4700	+17.500%	2	1,621	-78.723%
2025-11-13	0.4000	0.4000	0.4000	0.4000	+5.263%	3	1,619	-75.000%
2025-11-12	0.3800	0.3800	0.3800	0.3800	+26.667%	2	1,616	-73.684%
2025-11-10	0.4800	0.4800	0.3000	0.3000	-21.053%	17	1,614	-66.667%
2025-11-07	0.3000	0.3800	0.3000	0.3800	-15.556%	8	1,618	-73.684%
2025-11-06	0.4500	0.4500	0.4500	0.4500	+2.273%	5	1,618	-77.778%
2025-11-05	0.4200	0.4400	0.4200	0.4400	-15.385%	808	1,616	-77.273%
2025-11-04	0.4900	0.5200	0.4900	0.5200	+13.043%	125	1,627	-80.769%
2025-11-03	0.4800	0.4800	0.4200	0.4600	+2.222%	71	1,493	-78.261%
2025-10-31	0.5500	0.5500	0.4500	0.4500	+40.625%	133	1,493	-77.778%
2025-10-30	0.4000	0.4100	0.3200	0.3200	-20.000%	437	1,368	-68.750%
2025-10-27	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,327	-75.000%
2025-10-24	0.3200	0.3900	0.3200	0.3900	-4.878%	2	1,327	-74.359%
2025-10-23	0.3600	0.4100	0.3600	0.4100	+36.667%	2	1,327	-75.610%
2025-10-22	0.4000	0.4000	0.2300	0.3000	+20.000%	280	1,326	-66.667%
2025-10-21	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,280	-60.000%
2025-10-17	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,270	-50.000%
2025-10-16	0.2300	0.2300	0.2300	0.2300	-8.000%	4	1,265	-56.522%
2025-10-15	0.2000	0.2500	0.2000	0.2500	+8.696%	25	1,261	-60.000%
2025-10-14	0.2300	0.2300	0.2300	0.2300	+21.053%	1,000	1,261	-56.522%
2025-10-10	0.2600	0.2600	0.1900	0.1900	-50.000%	19	261	-47.368%
2025-10-03	0.3400	0.3800	0.3400	0.3800	+18.750%	2	242	-73.684%
2025-10-01	0.3600	0.3600	0.3200	0.3200	0.000%	12	240	-68.750%
2025-09-30	0.3000	0.3300	0.3000	0.3200	+10.345%	26	228	-68.750%
2025-09-29	0.2900	0.2900	0.2900	0.2900	-23.684%	2	202	-65.517%
2025-09-24	0.3800	0.3800	0.3800	0.3800	+3,700.000%	50	200	-73.684%
2025-09-22	0.2400	0.2400	0.0100	0.0100	-94.444%	30	150	+900.000%
2025-09-19	0.1800	0.1800	0.1800	0.1800	0.000%	30	160	-44.444%
2025-09-18	0.1800	0.1800	0.1800	0.1800	-40.000%	91	130	-44.444%
2025-09-15	0.1700	0.3000	0.1400	0.3000	+100.000%	50	50	-66.667%
2025-09-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	0	-33.333%

.dark-mode .Y9NF5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9NF5Q{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20260918C30WBD Sep 18 2026 30.00 Call (WBD260918C00030000)option OPRA

WBD20260918C30
WBD Sep 18 2026 30.00 Call (WBD260918C00030000)
option OPRA