Dark

WBD20261016C30
WBD Oct 16 2026 30.00 Call (WBD261016C00030000)
option OPRA

EOD

Sep 28, 2026

0.9600+1.053%(+0.0100)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9700	0.9700	0.9400	0.9600	+1.053%	147	49,516	0.000%
2026-09-25	0.9500	0.9700	0.9300	0.9500	-1.042%	400	49,617	+1.053%
2026-09-24	0.9600	0.9800	0.9400	0.9600	+2.128%	680	49,794	0.000%
2026-09-23	0.9300	0.9500	0.9200	0.9400	-1.053%	5,437	49,663	+2.128%
2026-09-22	0.9200	0.9500	0.9200	0.9500	+1.064%	1,770	50,307	+1.053%
2026-09-21	0.4600	1.0000	0.3400	0.9400	+308.696%	26,014	48,980	+2.128%
2026-09-18	0.2000	0.3000	0.2000	0.2300	-11.538%	1,792	50,948	+317.391%
2026-09-17	0.3000	0.3000	0.2400	0.2600	+18.182%	30	50,785	+269.231%
2026-09-16	0.2500	0.2500	0.1800	0.2200	0.000%	524	50,277	+336.364%
2026-09-15	0.2400	0.2800	0.1800	0.2200	-21.429%	1,349	50,461	+336.364%
2026-09-14	0.3000	0.3100	0.2300	0.2800	-6.667%	260	49,270	+242.857%
2026-09-11	0.2900	0.3100	0.2600	0.3000	-9.091%	484	49,255	+220.000%
2026-09-10	0.3000	0.3500	0.2900	0.3300	+13.793%	696	49,196	+190.909%
2026-09-09	0.2600	0.3000	0.2000	0.2900	+7.407%	138	49,323	+231.034%
2026-09-08	0.3200	0.3200	0.2500	0.2700	+8.000%	479	49,213	+255.556%
2026-09-04	0.3300	0.3300	0.2500	0.2500	-24.242%	4,429	44,684	+284.000%
2026-09-03	0.2600	0.3500	0.2600	0.3300	+10.000%	761	44,684	+190.909%
2026-09-02	0.3600	0.4000	0.2700	0.3000	-3.226%	1,323	43,976	+220.000%
2026-09-01	0.3400	0.3500	0.2500	0.3100	-11.429%	3,734	43,278	+209.677%
2026-08-31	0.3500	0.3800	0.1200	0.3500	-10.256%	1,636	40,461	+174.286%
2026-08-28	0.3500	0.3900	0.3300	0.3900	0.000%	281	40,372	+146.154%
2026-08-27	0.3200	0.4000	0.3200	0.3900	+2.632%	2,170	40,257	+146.154%
2026-08-26	0.3600	0.3900	0.3600	0.3800	-7.317%	395	38,260	+152.632%
2026-08-25	0.1100	0.4600	0.0300	0.4100	+10.811%	5,231	36,838	+134.146%
2026-08-24	0.4600	0.4600	0.3000	0.3700	+12.121%	542	37,642	+159.459%
2026-08-21	0.3300	0.5000	0.3000	0.3300	+50.000%	15,284	37,503	+190.909%
2026-08-20	0.3600	0.3900	0.2200	0.2200	-38.889%	396	22,477	+336.364%
2026-08-19	0.4300	0.4300	0.3500	0.3600	-10.000%	59	22,309	+166.667%
2026-08-18	0.2500	0.4300	0.2000	0.4000	+42.857%	5,448	22,344	+140.000%
2026-08-17	0.4100	0.4100	0.2300	0.2800	-15.152%	446	19,631	+242.857%
2026-08-14	0.2400	0.3300	0.2300	0.3300	+73.684%	1,014	18,962	+190.909%
2026-08-13	0.3500	0.3700	0.1900	0.1900	-26.923%	709	18,294	+405.263%
2026-08-12	0.3500	0.3500	0.2500	0.2600	-13.333%	1,089	18,327	+269.231%
2026-08-11	0.1800	0.3700	0.1800	0.3000	+87.500%	4,204	18,176	+220.000%
2026-08-10	0.1700	0.1700	0.1400	0.1600	+33.333%	56	15,455	+500.000%
2026-08-07	0.1600	0.2000	0.1200	0.1200	-14.286%	7	15,431	+700.000%
2026-08-06	0.1400	0.1400	0.1400	0.1400	+7.692%	10	15,431	+585.714%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-23.529%	50	15,431	+638.462%
2026-08-04	0.1600	0.1700	0.1500	0.1700	-5.556%	28	13,891	+464.706%
2026-07-31	0.0900	0.2000	0.0900	0.1800	+260.000%	3,226	13,609	+433.333%
2026-07-30	0.0700	0.0700	0.0500	0.0500	-44.444%	31	12,561	+1,820.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-10.000%	62	12,538	+966.667%
2026-07-28	0.0700	0.1000	0.0700	0.1000	0.000%	25	12,538	+860.000%
2026-07-27	0.1500	0.1800	0.0700	0.1000	-47.368%	1,088	12,445	+860.000%
2026-07-24	0.3600	0.4300	0.1400	0.1900	-51.282%	5,579	12,460	+405.263%
2026-07-23	0.3200	0.3900	0.3200	0.3900	+25.806%	5,088	14,079	+146.154%
2026-07-22	0.2200	0.3500	0.2100	0.3100	-8.824%	85	9,012	+209.677%
2026-07-21	0.3700	0.3900	0.3000	0.3400	-12.821%	2,186	8,972	+182.353%
2026-07-20	0.4400	0.4900	0.3600	0.3900	-29.091%	1,263	7,606	+146.154%
2026-07-17	0.6000	0.6300	0.4600	0.5500	+3.774%	76	7,050	+74.545%
2026-07-15	0.4600	0.5300	0.4600	0.5300	+3.922%	24	7,082	+81.132%
2026-07-14	0.5100	0.5100	0.5100	0.5100	-8.929%	1	7,062	+88.235%
2026-07-13	0.5500	0.6300	0.4700	0.5600	+9.804%	255	7,062	+71.429%
2026-07-10	0.5500	0.5500	0.5100	0.5100	+2.000%	2	7,138	+88.235%
2026-07-09	0.2800	0.5000	0.2800	0.5000	+4.167%	1,010	7,137	+92.000%
2026-07-06	0.4600	0.5000	0.4000	0.4800	+33.333%	82	8,147	+100.000%
2026-07-02	0.4600	0.4700	0.3600	0.3600	-33.333%	77	8,035	+166.667%
2026-07-01	0.5000	0.5400	0.5000	0.5400	-10.000%	18	8,035	+77.778%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+1.695%	10	8,035	+60.000%
2026-06-25	0.6000	0.6000	0.5900	0.5900	-1.667%	2,627	8,035	+62.712%
2026-06-24	0.6000	0.6400	0.5000	0.6000	+3.448%	1,792	5,408	+60.000%
2026-06-23	0.5500	0.5800	0.5500	0.5800	0.000%	237	5,698	+65.517%
2026-06-22	0.4600	0.5800	0.4600	0.5800	+1.754%	12	5,556	+65.517%
2026-06-18	0.5500	0.6000	0.5500	0.5700	-5.000%	851	4,808	+68.421%
2026-06-12	0.5600	0.6100	0.5400	0.6000	+20.000%	8	4,808	+60.000%
2026-06-10	0.4400	0.5000	0.4400	0.5000	-9.091%	1,010	4,808	+92.000%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+14.583%	50	3,808	+74.545%
2026-06-05	0.5000	0.5000	0.4600	0.4800	-5.882%	170	3,808	+100.000%
2026-06-04	0.5100	0.5400	0.5100	0.5100	-7.273%	300	3,638	+88.235%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-8.333%	25	3,338	+74.545%
2026-06-02	0.6000	0.6000	0.6000	0.6000	0.000%	10	3,313	+60.000%
2026-06-01	0.5500	0.6000	0.5500	0.6000	+9.091%	5	3,303	+60.000%
2026-05-26	0.5000	0.5500	0.5000	0.5500	-8.333%	123	3,303	+74.545%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+20.000%	20	3,181	+60.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-9.091%	250	3,181	+92.000%
2026-05-14	0.5500	0.5600	0.5500	0.5500	0.000%	29	2,931	+74.545%
2026-05-12	0.5500	0.5500	0.5500	0.5500	+10.000%	2	2,903	+74.545%
2026-05-11	0.6000	0.6000	0.5000	0.5000	-9.091%	15	2,903	+92.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-17.910%	4	2,894	+74.545%
2026-05-07	0.6700	0.6700	0.6700	0.6700	+6.349%	1	2,890	+43.284%
2026-05-06	0.7000	0.7000	0.6300	0.6300	-4.545%	29	2,891	+52.381%
2026-05-05	0.6000	0.6600	0.6000	0.6600	+10.000%	100	2,891	+45.455%
2026-05-04	0.5500	0.6000	0.5500	0.6000	+11.111%	205	2,901	+60.000%
2026-05-01	0.5400	0.5400	0.5400	0.5400	-6.897%	10	2,686	+77.778%
2026-04-30	0.5600	0.6000	0.5600	0.5800	+5.455%	120	2,686	+65.517%
2026-04-29	0.5600	0.5600	0.5400	0.5500	0.000%	120	2,676	+74.545%
2026-04-28	0.5000	0.5500	0.5000	0.5500	+5.769%	420	2,643	+74.545%
2026-04-27	0.5000	0.5200	0.5000	0.5200	-3.704%	60	2,641	+84.615%
2026-04-24	0.4900	0.5400	0.4900	0.5400	+14.894%	645	2,581	+77.778%
2026-04-23	0.5300	0.5300	0.4700	0.4700	-14.545%	2,525	2,556	+104.255%
2026-04-22	0.4700	0.5500	0.4700	0.5500	-31.250%	8	120	+74.545%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+66.667%	1	115	+20.000%
2026-04-14	0.4800	0.4800	0.4800	0.4800	-18.644%	2	116	+100.000%
2026-04-13	0.5900	0.5900	0.5900	0.5900	+11.321%	3	114	+62.712%
2026-04-10	0.5300	0.5300	0.5300	0.5300	-3.636%	15	117	+81.132%
2026-04-09	0.5300	0.5500	0.5300	0.5500	+12.245%	25	114	+74.545%
2026-04-02	0.6000	0.6200	0.4900	0.4900	-26.866%	30	68	+95.918%
2026-03-31	0.6500	0.6700	0.6500	0.6700	+11.667%	39	68	+43.284%
2026-03-30	0.5800	0.6000	0.5800	0.6000	+50.000%	15	49	+60.000%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-25.926%	1	39	+140.000%
2026-03-20	0.5500	0.5500	0.4800	0.5400	-10.000%	5	39	+77.778%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+20.000%	3	35	+60.000%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-30.556%	1	32	+92.000%
2026-03-04	0.7300	0.7300	0.7200	0.7200	-15.294%	2	31	+33.333%
2026-03-03	0.7200	0.8500	0.6200	0.8500	+21.429%	6	30	+12.941%
2026-03-02	0.7900	0.7900	0.7000	0.7000	-45.736%	2	30	+37.143%
2026-02-26	1.2900	1.2900	1.2900	1.2900	-24.118%	20	28	-25.581%
2026-02-24	1.7000	1.7000	1.7000	1.7000	0.000%	8	8	-43.529%

.dark-mode .KDpFjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDpFjC{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261016C30WBD Oct 16 2026 30.00 Call (WBD261016C00030000)option OPRA

WBD20261016C30
WBD Oct 16 2026 30.00 Call (WBD261016C00030000)
option OPRA