Dark

WBD20261016P25
WBD Oct 16 2026 25.00 Put (WBD261016P00025000)
option OPRA

EOD

Sep 28, 2026

0.0300+50.000%(+0.0100)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0500	0.0100	0.0300	+50.000%	59	206,364	0.000%
2026-09-25	0.0400	0.0400	0.0200	0.0200	0.000%	10,025	216,321	+50.000%
2026-09-24	0.0400	0.0500	0.0200	0.0200	-50.000%	81,346	206,307	+50.000%
2026-09-23	0.0300	0.0500	0.0200	0.0400	+100.000%	2,535	184,948	-25.000%
2026-09-22	0.0100	0.0500	0.0100	0.0200	-33.333%	24,402	181,645	+50.000%
2026-09-21	0.1500	0.1500	0.0100	0.0300	-90.625%	20,478	175,190	0.000%
2026-09-18	0.1900	0.3200	0.1700	0.3200	+113.333%	7,374	178,799	-90.625%
2026-09-17	0.2100	0.2100	0.1500	0.1500	-6.250%	52	173,538	-80.000%
2026-09-16	0.1600	0.2200	0.1600	0.1600	-11.111%	138	173,518	-81.250%
2026-09-15	0.2000	0.2200	0.1800	0.1800	-18.182%	13	173,522	-83.333%
2026-09-14	0.2200	0.2300	0.2100	0.2200	+22.222%	44	173,522	-86.364%
2026-09-11	0.2200	0.2200	0.1800	0.1800	+20.000%	15	173,509	-83.333%
2026-09-10	0.3100	0.3100	0.1500	0.1500	-28.571%	91	173,504	-80.000%
2026-09-09	0.2000	0.2100	0.1800	0.2100	-4.545%	24	173,009	-85.714%
2026-09-08	0.1900	0.2500	0.1500	0.2200	+10.000%	13,775	170,213	-86.364%
2026-09-04	0.2000	0.2100	0.1500	0.2000	+11.111%	20,098	181,827	-85.000%
2026-09-03	0.1800	0.1800	0.1800	0.1800	-25.000%	1	181,827	-83.333%
2026-09-02	0.2400	0.2400	0.2100	0.2400	+14.286%	3,439	181,826	-87.500%
2026-09-01	0.1200	0.2700	0.1200	0.2100	+5.000%	19,582	179,240	-85.714%
2026-08-31	0.2000	0.2500	0.2000	0.2000	+17.647%	10,682	170,606	-85.000%
2026-08-28	0.1700	0.2600	0.1600	0.1700	-5.556%	10,130	175,269	-82.353%
2026-08-27	0.2300	0.2500	0.1500	0.1800	-21.739%	2,138	179,996	-83.333%
2026-08-26	0.2100	0.2300	0.2000	0.2300	+15.000%	1,540	179,562	-86.957%
2026-08-25	0.1600	0.2100	0.1500	0.2000	+25.000%	37,614	179,049	-85.000%
2026-08-24	0.1500	0.1800	0.1500	0.1600	-20.000%	214	183,134	-81.250%
2026-08-21	0.2100	0.2100	0.1900	0.2000	-23.077%	5,128	182,920	-85.000%
2026-08-20	0.2300	0.2700	0.2300	0.2600	+4.000%	15,981	179,025	-88.462%
2026-08-19	0.1500	0.2500	0.1500	0.2500	+31.579%	19	176,446	-88.000%
2026-08-18	0.2400	0.2600	0.1700	0.1900	-20.833%	4,233	176,440	-84.211%
2026-08-17	0.2200	0.2400	0.1800	0.2400	+9.091%	5,300	177,934	-87.500%
2026-08-14	0.2500	0.2800	0.2200	0.2200	-21.429%	1,792	178,608	-86.364%
2026-08-13	0.2900	0.3100	0.1000	0.2800	-3.448%	12,985	174,545	-89.286%
2026-08-12	0.2500	0.3000	0.2500	0.2900	-9.375%	2,673	168,442	-89.655%
2026-08-11	0.3200	0.3300	0.2900	0.3200	+14.286%	13,371	166,046	-90.625%
2026-08-10	0.2500	0.2900	0.2500	0.2800	+3.704%	1,109	154,327	-89.286%
2026-08-07	0.2600	0.3100	0.2300	0.2700	-22.857%	10,378	154,359	-88.889%
2026-08-06	0.3000	0.3500	0.2500	0.3500	-22.222%	8,705	150,107	-91.429%
2026-08-05	0.4500	0.5000	0.3300	0.4500	+18.421%	1,032	150,923	-93.333%
2026-08-04	0.5500	0.5700	0.2000	0.3800	-24.000%	19,165	153,856	-92.105%
2026-08-03	0.6000	0.6600	0.4500	0.5000	-23.077%	20,410	163,588	-94.000%
2026-07-31	0.6800	0.7300	0.4500	0.6500	-13.333%	5,404	177,478	-95.385%
2026-07-30	0.6900	0.7500	0.6900	0.7500	+13.636%	6	174,342	-96.000%
2026-07-29	0.6900	0.7500	0.6600	0.6600	-10.811%	23	174,345	-95.455%
2026-07-28	0.8300	0.8300	0.6000	0.7400	-12.941%	1,065	174,362	-95.946%
2026-07-27	0.9500	1.2500	0.6000	0.8500	-22.727%	37,790	171,954	-96.471%
2026-07-24	1.2800	1.2800	1.1000	1.1000	-23.611%	36	190,174	-97.273%
2026-07-23	1.4300	1.6000	1.2400	1.4400	-10.559%	1,498	190,164	-97.917%
2026-07-22	1.3500	1.6100	1.3000	1.6100	+7.333%	13,606	188,503	-98.137%
2026-07-21	1.6000	1.6000	1.3500	1.5000	-3.226%	15,548	171,533	-98.000%
2026-07-20	1.2500	1.6000	1.1500	1.5500	+16.541%	31,329	194,087	-98.065%
2026-07-17	1.1600	1.3300	1.1300	1.3300	+18.750%	1,958	182,230	-97.744%
2026-07-16	1.1000	1.2000	1.0000	1.1200	0.000%	5,241	183,181	-97.321%
2026-07-15	1.1200	1.1200	1.1200	1.1200	0.000%	11	184,985	-97.321%
2026-07-14	1.0500	1.2500	0.9900	1.1200	-6.667%	7,112	184,985	-97.321%
2026-07-13	1.6200	1.6200	1.2000	1.2000	-20.000%	6,580	177,985	-97.500%
2026-07-10	1.5000	1.5000	1.5000	1.5000	0.000%	37	169,777	-98.000%
2026-07-09	1.7000	1.8000	1.5000	1.5000	-16.201%	15,165	171,905	-98.000%
2026-07-08	1.4000	1.8000	1.4000	1.7900	+11.875%	1,309	165,367	-98.324%
2026-07-07	1.4000	1.7600	1.4000	1.6000	-11.111%	75,734	164,463	-98.125%
2026-07-06	1.6000	1.9200	1.6000	1.8000	+7.784%	72	130,254	-98.333%
2026-07-02	0.8400	1.6700	0.8400	1.6700	+2.454%	84	130,229	-98.204%
2026-07-01	1.6300	1.6300	1.6300	1.6300	+1.875%	100	130,229	-98.160%
2026-06-30	1.6000	1.6000	1.6000	1.6000	+5.960%	1	130,132	-98.125%
2026-06-29	1.4500	1.5100	1.4500	1.5100	-7.927%	15	130,132	-98.013%
2026-06-26	1.5500	1.6500	1.4400	1.6400	+6.494%	1,202	130,131	-98.171%
2026-06-25	1.3200	1.5400	0.7700	1.5400	+18.462%	260	129,267	-98.052%
2026-06-24	1.5000	1.5000	1.2900	1.3000	-14.474%	671	129,250	-97.692%
2026-06-23	1.4800	1.5200	1.4800	1.5200	-2.564%	31	128,686	-98.026%
2026-06-22	1.5800	1.5800	1.5500	1.5600	-15.676%	1,017	128,656	-98.077%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-1.070%	5	135,160	-98.378%
2026-06-17	1.3900	1.9300	1.3900	1.8700	+9.357%	14,106	135,160	-98.396%
2026-06-16	1.5000	1.7100	1.5000	1.7100	+17.931%	13,910	135,160	-98.246%
2026-06-15	1.4100	1.4500	1.4100	1.4500	-3.974%	20	135,424	-97.931%
2026-06-12	1.2800	1.5100	1.2800	1.5100	+8.633%	6	135,424	-98.013%
2026-06-11	1.4400	1.4400	1.3800	1.3900	-19.186%	586	135,424	-97.842%
2026-06-10	1.4600	1.7200	1.4600	1.7200	+8.861%	8	135,950	-98.256%
2026-06-09	1.5000	1.5800	1.4800	1.5800	-3.067%	47	135,946	-98.101%
2026-06-08	1.6000	1.6800	1.5000	1.6300	+2.516%	5,055	135,438	-98.160%
2026-06-05	1.3000	1.6000	1.3000	1.5900	+7.432%	508	132,939	-98.113%
2026-06-04	1.4800	1.4800	1.4800	1.4800	0.000%	300	132,444	-97.973%
2026-06-03	1.4500	1.4800	1.4500	1.4800	+16.535%	400	132,144	-97.973%
2026-06-01	1.3100	1.3100	1.2700	1.2700	-13.605%	51	131,744	-97.638%
2026-05-29	1.3500	1.4700	1.3500	1.4700	+1.379%	256	131,794	-97.959%
2026-05-28	1.0800	1.4500	1.0800	1.4500	+9.848%	47	131,540	-97.931%
2026-05-27	1.3600	1.3600	1.2000	1.3200	+1.538%	1,110	131,536	-97.727%
2026-05-26	1.0900	1.4000	1.0900	1.3000	-17.722%	46,040	130,481	-97.692%
2026-05-22	1.5800	1.5800	1.5800	1.5800	+8.219%	10	144,228	-98.101%
2026-05-21	1.1100	1.4600	1.1100	1.4600	+4.286%	107	144,218	-97.945%
2026-05-20	1.4000	1.4000	1.4000	1.4000	+0.719%	10	144,218	-97.857%
2026-05-19	1.4100	1.4400	1.3900	1.3900	-10.323%	16	144,103	-97.842%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+3.333%	10	144,103	-98.065%
2026-05-14	1.3500	1.5000	1.3500	1.5000	+20.000%	2,551	144,078	-98.000%
2026-05-13	1.2500	1.4000	1.2500	1.2500	-3.846%	31	141,553	-97.600%
2026-05-11	1.2500	1.4400	1.2500	1.3000	-10.345%	4	141,553	-97.692%
2026-05-06	1.4500	1.4500	1.4500	1.4500	+4.317%	2,000	141,530	-97.931%
2026-05-05	1.5000	1.5200	1.3900	1.3900	-6.711%	631	139,542	-97.842%
2026-05-04	1.5800	1.6400	1.4400	1.4900	-3.247%	319	138,925	-97.987%
2026-05-01	1.3000	1.5400	1.3000	1.5400	-0.645%	48,912	89,709	-98.052%
2026-04-29	1.2500	1.6000	1.2500	1.5500	+7.639%	5,005	89,709	-98.065%
2026-04-28	1.3000	1.7000	1.3000	1.4400	0.000%	18,286	84,709	-97.917%
2026-04-27	1.3500	1.4400	1.2000	1.4400	+15.200%	23,665	66,714	-97.917%
2026-04-24	1.3500	1.3500	1.1000	1.2500	-3.846%	9,606	43,052	-97.600%
2026-04-23	1.2500	1.3000	1.2500	1.3000	+4.000%	6,030	33,458	-97.692%
2026-04-22	1.3000	1.3000	1.2500	1.2500	+3.306%	1,065	27,428	-97.600%
2026-04-21	1.2500	1.2700	1.2100	1.2100	-3.200%	15,006	26,363	-97.521%
2026-04-20	1.1900	1.2500	1.1900	1.2500	-2.344%	525	11,357	-97.600%
2026-04-17	1.3000	1.3000	1.2000	1.2800	+6.667%	1,006	10,832	-97.656%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-4.762%	1	9,831	-97.500%
2026-04-15	1.2000	1.3000	1.2000	1.2600	+20.000%	1,302	9,111	-97.619%
2026-04-07	1.1500	1.1500	1.0500	1.0500	-17.969%	102	8,531	-97.143%
2026-03-26	1.2500	1.2800	1.2500	1.2800	+6.667%	8	8,631	-97.656%
2026-03-20	1.1000	1.2000	1.1000	1.2000	+4.348%	3	8,631	-97.500%
2026-03-19	1.1500	1.1500	1.1500	1.1500	+4.545%	1	8,631	-97.391%
2026-03-18	1.0000	1.1000	1.0000	1.1000	-15.385%	3	8,631	-97.273%
2026-03-13	1.3000	1.3000	1.3000	1.3000	+32.653%	1,500	8,631	-97.692%
2026-03-11	0.9800	0.9800	0.9800	0.9800	+11.364%	25	7,131	-96.939%
2026-03-10	0.9900	0.9900	0.8800	0.8800	-14.563%	101	7,131	-96.591%
2026-03-06	1.0500	1.0800	1.0000	1.0300	+6.186%	6,951	7,100	-97.087%
2026-03-04	0.9200	0.9700	0.9200	0.9700	+29.333%	8	181	-96.907%
2026-03-02	0.7400	0.7500	0.7400	0.7500	0.000%	181	181	-96.000%

.dark-mode .t5PvGX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5PvGX{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261016P25WBD Oct 16 2026 25.00 Put (WBD261016P00025000)option OPRA

WBD20261016P25
WBD Oct 16 2026 25.00 Put (WBD261016P00025000)
option OPRA