Dark

WBD20261218C17
WBD Dec 18 2026 17.00 Call (WBD261218C00017000)
option OPRA

Inactive

Jun 29, 2026

8.55-22.273%(-2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.5500	8.5500	8.5500	8.5500	-22.273%	1	1,434	0.000%
2026-06-24	10.9500	11.0000	10.9500	11.0000	+3.481%	3	1,435	-22.273%
2026-06-16	10.6300	10.6300	10.6300	10.6300	-1.116%	2	1,438	-19.567%
2026-06-11	10.7500	10.7500	10.7500	10.7500	+1.129%	1	1,438	-20.465%
2026-06-05	10.6300	10.6300	10.6300	10.6300	-3.364%	1	1,439	-19.567%
2026-05-20	11.0000	11.0000	11.0000	11.0000	0.000%	80	1,438	-22.273%
2026-05-11	11.0000	11.0000	11.0000	11.0000	0.000%	7	1,518	-22.273%
2026-05-06	11.1000	11.1000	11.0000	11.0000	+10.000%	2	1,518	-22.273%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-11.894%	2	1,518	-14.500%
2026-03-20	11.3100	11.3500	11.3100	11.3500	+0.889%	3	1,518	-24.670%
2026-03-13	11.2000	11.2500	11.2000	11.2500	-0.442%	6	1,518	-24.000%
2026-03-12	11.3000	11.3000	11.3000	11.3000	-3.253%	5	1,518	-24.336%
2026-03-09	11.6800	11.6800	11.6800	11.6800	-6.410%	1	1,518	-26.798%
2026-02-26	12.4800	12.4800	12.4800	12.4800	+1.053%	1	1,518	-31.490%
2026-02-20	12.3500	12.3500	12.3500	12.3500	+10.071%	1	1,519	-30.769%
2026-02-12	11.2200	11.2200	11.2200	11.2200	+4.664%	2	1,529	-23.797%
2026-02-04	10.7000	10.7200	10.7000	10.7200	-10.667%	2	1,531	-20.243%
2026-01-28	11.9300	12.0000	11.9300	12.0000	+1.523%	2	1,530	-28.750%
2026-01-26	11.8200	11.8200	11.8200	11.8200	-3.115%	2	1,531	-27.665%
2026-01-22	11.6100	12.2000	11.6100	12.2000	-1.692%	2	1,531	-29.918%
2026-01-20	12.5000	12.5000	12.4100	12.4100	+2.562%	2	1,531	-31.104%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-0.820%	2	1,533	-29.339%
2026-01-15	12.2600	12.2600	12.2000	12.2000	-2.944%	3	1,533	-29.918%
2026-01-09	12.5700	12.5700	12.5700	12.5700	+0.560%	1	1,533	-31.981%
2026-01-07	12.5000	12.5000	12.5000	12.5000	-0.398%	1	1,534	-31.600%
2026-01-05	12.5500	12.5500	12.5500	12.5500	+0.240%	1	1,536	-31.873%
2026-01-02	12.2300	12.5200	12.2300	12.5200	-5.080%	2	1,536	-31.709%
2025-12-31	13.2000	13.2100	13.1900	13.1900	+2.327%	206	1,537	-35.178%
2025-12-29	12.7000	12.8900	12.7000	12.8900	+5.656%	4	1,537	-33.670%
2025-12-17	12.2000	12.2000	12.2000	12.2000	-9.091%	1	1,534	-29.918%
2025-12-15	13.4200	13.4200	13.4200	13.4200	+0.524%	1	1,534	-36.289%
2025-12-11	13.3500	13.3500	13.3500	13.3500	-2.909%	1	1,534	-35.955%
2025-12-10	14.1000	14.1000	13.7500	13.7500	+13.355%	4	1,533	-37.818%
2025-12-09	12.1300	12.1300	12.1300	12.1300	+14.759%	2	1,533	-29.514%
2025-12-08	10.5700	10.5700	10.5700	10.5700	+11.263%	2	1,535	-19.111%
2025-12-05	9.5000	9.5000	8.4000	9.5000	+26.667%	8	1,535	-10.000%
2025-11-19	7.9500	8.0000	7.5000	7.5000	-10.394%	51	1,540	+14.000%
2025-11-18	6.8500	8.3700	6.8500	8.3700	+26.244%	6	1,520	+2.151%
2025-11-13	6.5800	6.6300	6.5800	6.6300	-8.044%	2	1,522	+28.959%
2025-11-11	7.2100	7.2100	7.2100	7.2100	+3.741%	3	1,522	+18.585%
2025-11-10	6.9800	6.9800	6.9500	6.9500	0.000%	6	1,522	+23.022%
2025-11-06	6.9500	6.9500	6.9500	6.9500	+3.423%	5	1,522	+23.022%
2025-11-04	6.7500	6.7500	6.7200	6.7200	-4.000%	2	1,522	+27.232%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+2.639%	2	1,525	+22.143%
2025-10-31	6.7500	6.8200	6.7500	6.8200	+7.741%	3	1,525	+25.367%
2025-10-30	6.3500	6.3500	6.3300	6.3300	+8.390%	5	1,525	+35.071%
2025-10-24	6.0000	6.0000	5.8000	5.8400	-2.667%	9	1,523	+46.404%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+13.208%	2	1,525	+42.500%
2025-10-22	5.4000	5.4000	5.3000	5.3000	+2.317%	6	1,525	+61.321%
2025-10-21	5.1700	5.3100	4.9000	5.1800	+34.545%	16	1,526	+65.058%
2025-10-20	3.8500	3.8500	3.8500	3.8500	-3.509%	2	1,528	+122.078%
2025-10-16	3.8000	3.9900	3.8000	3.9900	-3.623%	60	1,528	+114.286%
2025-10-15	4.1400	4.1400	4.1400	4.1400	+7.254%	5	1,468	+106.522%
2025-10-14	3.8600	3.8600	3.8600	3.8600	+15.916%	3	1,468	+121.503%
2025-10-09	3.3500	3.3500	3.3300	3.3300	-13.506%	2	1,465	+156.757%
2025-10-08	3.8500	3.8500	3.8500	3.8500	-6.098%	1	1,465	+122.078%
2025-10-07	4.0500	4.1000	4.0500	4.1000	-5.530%	20	1,454	+108.537%
2025-10-06	4.4000	4.4500	4.3400	4.3400	+2.118%	16	1,454	+97.005%
2025-10-03	4.2500	4.2500	4.2500	4.2500	-5.134%	1	1,444	+101.176%
2025-10-02	4.4800	4.4800	4.4800	4.4800	-3.240%	3	1,443	+90.848%
2025-10-01	4.6300	4.6300	4.6300	4.6300	-0.644%	5	1,440	+84.665%
2025-09-30	4.6600	4.6600	4.6600	4.6600	+1.085%	2	1,440	+83.476%
2025-09-29	4.6100	4.6100	4.6100	4.6100	-5.918%	6	1,440	+85.466%
2025-09-26	4.9200	4.9200	4.8900	4.9000	+6.061%	13	1,446	+74.490%
2025-09-22	4.6200	4.6200	4.6200	4.6200	+10.791%	200	1,446	+85.065%
2025-09-19	4.2000	4.2000	4.1700	4.1700	+20.870%	6	1,246	+105.036%
2025-09-16	3.7000	3.7000	3.4500	3.4500	-16.867%	89	1,241	+147.826%
2025-09-15	3.8200	4.4500	3.8200	4.1500	+8.639%	162	1,156	+106.024%
2025-09-12	2.8000	4.4500	2.8000	3.8200	+91.000%	534	1,189	+123.822%
2025-09-11	1.5000	2.5000	1.5000	2.0000	+60.000%	65	1,369	+327.500%
2025-09-10	1.2500	1.2500	1.2500	1.2500	+7.759%	3	1,358	+584.000%
2025-08-13	0.9900	1.2300	0.9900	1.1600	+46.835%	24	1,355	+637.069%
2025-08-11	0.7900	0.7900	0.7900	0.7900	-5.952%	1	1,362	+982.278%
2025-08-08	0.9000	0.9000	0.8400	0.8400	-23.636%	7	1,363	+917.857%
2025-08-07	1.1600	1.1600	1.1000	1.1000	-28.571%	3	1,365	+677.273%
2025-08-06	1.5600	1.5600	1.5400	1.5400	-14.444%	58	1,368	+455.195%
2025-07-28	1.7500	1.8000	1.7500	1.8000	+4.046%	105	1,339	+375.000%
2025-07-25	1.8000	1.8000	1.7300	1.7300	-3.889%	2	1,339	+394.220%
2025-07-24	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,339	+375.000%
2025-07-23	1.6200	1.6900	1.6200	1.6500	+10.000%	8	1,339	+418.182%
2025-07-22	1.5000	1.5000	1.5000	1.5000	0.000%	25	1,337	+470.000%
2025-07-18	1.5800	1.5800	1.5000	1.5000	+20.000%	123	1,337	+470.000%
2025-07-14	1.2500	1.2500	1.2500	1.2500	+12.613%	10	1,315	+584.000%
2025-07-08	1.0600	1.1100	1.0600	1.1100	+4.717%	18	1,315	+670.270%
2025-07-01	1.0600	1.0600	1.0600	1.0600	+6.000%	22	1,306	+706.604%
2025-06-24	1.0100	1.0100	1.0000	1.0000	-1.961%	15	1,328	+755.000%
2025-06-18	1.0200	1.0200	1.0200	1.0200	-9.735%	1	1,322	+738.235%
2025-06-11	1.0600	1.1300	1.0600	1.1300	+26.966%	5	1,322	+656.637%
2025-06-05	0.8900	0.8900	0.8900	0.8900	-3.261%	18	1,327	+860.674%
2025-05-28	0.9000	0.9200	0.8800	0.9200	+17.949%	5	1,345	+829.348%
2025-05-27	0.7600	0.7900	0.7600	0.7800	+9.859%	4	1,342	+996.154%
2025-05-20	0.7000	0.7100	0.7000	0.7100	+9.231%	20	1,346	+1,104.225%
2025-05-19	0.6500	0.6500	0.6500	0.6500	-23.529%	20	1,346	+1,215.385%
2025-05-08	0.8500	0.8500	0.8500	0.8500	+23.188%	3	1,346	+905.882%
2025-04-28	0.6900	0.6900	0.6900	0.6900	+15.000%	1	1,343	+1,139.130%
2025-04-23	0.6500	0.6500	0.6000	0.6000	+17.647%	11	1,342	+1,325.000%
2025-04-22	0.5100	0.5100	0.5100	0.5100	+6.250%	20	1,341	+1,576.471%
2025-04-21	0.4800	0.4800	0.4800	0.4800	-2.041%	1	1,341	+1,681.250%
2025-04-17	0.4900	0.4900	0.4900	0.4900	-9.259%	1	1,343	+1,644.898%
2025-04-11	0.4700	0.5400	0.4700	0.5400	+12.500%	10	1,343	+1,483.333%
2025-04-09	0.4800	0.4800	0.4800	0.4800	-4.000%	3	1,348	+1,681.250%
2025-04-07	0.4800	0.5200	0.4800	0.5000	+4.167%	4	1,351	+1,610.000%
2025-04-04	0.6300	0.6400	0.4100	0.4800	-40.741%	112	1,352	+1,681.250%
2025-04-03	0.8500	0.8500	0.8100	0.8100	-27.027%	13	1,368	+955.556%
2025-04-02	1.0300	1.1100	1.0300	1.1100	+21.978%	2	1,381	+670.270%
2025-04-01	0.9100	0.9100	0.9100	0.9100	-8.081%	9	1,381	+839.560%
2025-03-31	1.0100	1.0100	0.9900	0.9900	-13.913%	20	1,372	+763.636%
2025-03-26	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,372	+643.478%
2025-03-25	1.1500	1.1500	1.1500	1.1500	-1.709%	5	1,372	+643.478%
2025-03-21	1.1000	1.1700	1.1000	1.1700	-3.306%	8	1,372	+630.769%
2025-03-19	1.1000	1.2100	1.1000	1.2100	+14.151%	12	1,370	+606.612%
2025-03-17	1.0600	1.0600	1.0600	1.0600	+1.923%	2	1,382	+706.604%
2025-03-13	1.1000	1.1000	1.0400	1.0400	-9.565%	2	1,382	+722.115%
2025-03-12	1.2300	1.2300	1.1400	1.1500	-9.449%	6	1,382	+643.478%
2025-03-11	1.1800	1.2700	1.1800	1.2700	-14.765%	5	1,385	+573.228%
2025-03-06	1.4300	1.4900	1.4300	1.4900	-0.667%	2	1,386	+473.826%
2025-03-04	1.4100	1.5000	1.3500	1.5000	-3.226%	11	1,386	+470.000%
2025-02-28	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,392	+451.613%
2025-02-27	1.7700	1.7700	1.5200	1.6000	+23.077%	193	1,391	+434.375%
2025-02-25	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,516	+557.692%
2025-02-24	1.5000	1.5000	1.5000	1.5000	+4.167%	2	1,516	+470.000%
2025-02-20	1.4400	1.4400	1.4400	1.4400	+6.667%	1	1,517	+493.750%
2025-02-19	1.3100	1.3500	1.3100	1.3500	+3.053%	4	1,517	+533.333%
2025-02-18	1.2800	1.3600	1.2800	1.3100	+9.167%	165	1,515	+552.672%
2025-02-14	1.2000	1.2000	1.2000	1.2000	+13.208%	4	1,389	+612.500%
2025-02-13	0.9900	1.0600	0.9900	1.0600	-0.935%	2	1,387	+706.604%
2025-02-11	1.0700	1.0700	1.0700	1.0700	-4.464%	1	1,387	+699.065%
2025-02-05	1.1200	1.1200	1.1200	1.1200	-15.152%	40	1,386	+663.393%
2025-01-30	1.2600	1.3200	1.2600	1.3200	+3.125%	4	1,386	+547.727%
2025-01-29	1.2800	1.2800	1.2800	1.2800	+8.475%	2	1,386	+567.969%
2025-01-22	1.3500	1.3500	1.1200	1.1800	+7.273%	4	1,388	+624.576%
2025-01-21	1.0900	1.1000	1.0700	1.1000	+1.852%	107	1,295	+677.273%
2025-01-17	1.0200	1.0800	1.0200	1.0800	-10.744%	4	1,295	+691.667%
2025-01-13	1.2100	1.2100	1.2100	1.2100	+10.000%	1	1,295	+606.612%
2025-01-10	1.0100	1.1000	1.0100	1.1000	-8.333%	8	1,295	+677.273%
2025-01-08	1.3000	1.3000	1.2000	1.2000	-20.000%	2	1,299	+612.500%
2025-01-06	1.4900	1.5000	1.4900	1.5000	+7.143%	2	1,299	+470.000%
2025-01-03	1.4000	1.4000	1.4000	1.4000	0.000%	30	1,299	+510.714%
2024-12-30	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,299	+510.714%
2024-12-26	1.4500	1.4500	1.4500	1.4500	+2.113%	4	1,301	+489.655%
2024-12-23	1.4500	1.4600	1.4200	1.4200	-6.579%	4	1,305	+502.113%
2024-12-20	1.4700	1.5900	1.4700	1.5200	+4.110%	13	1,307	+462.500%
2024-12-19	1.5100	1.5100	1.4600	1.4600	-2.667%	4	1,302	+485.616%
2024-12-18	1.7700	1.7700	1.5000	1.5000	-21.053%	10	1,304	+470.000%
2024-12-17	1.9100	1.9100	1.9000	1.9000	-9.524%	207	1,312	+350.000%
2024-12-16	2.1000	2.1000	2.1000	2.1000	-6.250%	1	1,381	+307.143%
2024-12-13	2.2400	2.2400	2.2400	2.2400	-6.667%	2	1,381	+281.696%
2024-12-12	1.8500	2.4000	1.8500	2.4000	+49.068%	103	1,380	+256.250%
2024-12-11	1.6100	1.6100	1.6100	1.6100	+3.871%	1	1,366	+431.056%
2024-12-10	1.6800	1.6800	1.5400	1.5500	-3.727%	180	1,367	+451.613%
2024-12-09	1.7300	1.7300	1.6000	1.6100	+0.625%	6	1,217	+431.056%
2024-12-06	1.6000	1.6000	1.6000	1.6000	+2.564%	4	1,213	+434.375%
2024-12-04	1.5500	1.5600	1.5100	1.5600	+4.000%	6	1,213	+448.077%
2024-12-02	1.4700	1.5100	1.4400	1.5000	+36.364%	9	1,217	+470.000%
2024-11-27	1.4000	1.5100	1.1000	1.1000	-25.170%	5	1,218	+677.273%
2024-11-25	1.4500	1.4700	1.4500	1.4700	+1.379%	3	1,218	+481.633%
2024-11-22	1.4400	1.4500	1.4400	1.4500	0.000%	6	1,218	+489.655%
2024-11-21	1.3900	1.4500	1.3900	1.4500	+16.000%	73	1,220	+489.655%
2024-11-20	1.2800	1.3200	1.2200	1.2500	+19.048%	6	1,220	+584.000%
2024-11-19	1.0200	1.0700	1.0200	1.0500	-7.080%	80	1,220	+714.286%
2024-11-18	1.1000	1.1300	1.0900	1.1300	-11.719%	7	1,151	+656.637%
2024-11-14	1.2800	1.3000	1.2800	1.2800	+1.587%	4	1,149	+567.969%
2024-11-13	1.2500	1.2600	1.1600	1.2600	+11.504%	41	1,148	+578.571%
2024-11-11	1.0400	1.1300	1.0400	1.1300	+4.630%	201	1,148	+656.637%
2024-11-07	1.2000	1.2000	0.9900	1.0800	+30.120%	40	948	+691.667%
2024-11-06	0.8900	0.8900	0.8300	0.8300	+1.220%	7	966	+930.120%
2024-11-05	0.8000	0.8200	0.8000	0.8200	-1.205%	6	963	+942.683%
2024-11-01	0.7500	0.8300	0.7500	0.8300	+18.571%	40	963	+930.120%
2024-10-29	0.6500	0.7000	0.6500	0.7000	-5.405%	2	954	+1,121.429%
2024-10-28	0.7700	0.7700	0.7000	0.7400	+2.778%	5	954	+1,055.405%
2024-10-25	0.7200	0.7200	0.7200	0.7200	+7.463%	2	954	+1,087.500%
2024-10-24	0.6400	0.6700	0.6400	0.6700	+3.077%	7	954	+1,176.119%
2024-10-22	0.6100	0.6500	0.6100	0.6500	-12.162%	18	954	+1,215.385%
2024-10-18	0.7500	0.7500	0.7000	0.7400	+4.225%	86	954	+1,055.405%
2024-10-17	0.7000	0.7100	0.7000	0.7100	-7.792%	3	913	+1,104.225%
2024-10-16	0.7700	0.7700	0.7700	0.7700	+24.194%	94	912	+1,010.390%
2024-10-15	0.7600	0.7700	0.6200	0.6200	-8.824%	6	818	+1,279.032%
2024-10-11	0.7300	0.7300	0.6100	0.6800	-5.556%	114	818	+1,157.353%
2024-10-10	0.7500	0.7500	0.7200	0.7200	+1.408%	2	790	+1,087.500%
2024-10-09	0.6900	0.7100	0.6900	0.7100	-2.740%	22	791	+1,104.225%
2024-10-04	0.7300	0.7300	0.7300	0.7300	-3.947%	4	771	+1,071.233%
2024-10-03	0.6900	0.7600	0.6900	0.7600	-11.628%	2	769	+1,025.000%
2024-09-23	0.7900	0.8600	0.7900	0.8600	+1.176%	2	769	+894.186%
2024-09-20	0.9000	0.9000	0.8000	0.8500	-18.269%	300	770	+905.882%
2024-09-17	1.0300	1.0400	1.0300	1.0400	+9.474%	6	620	+722.115%
2024-09-16	1.0100	1.0200	0.9500	0.9500	+9.195%	14	624	+800.000%
2024-09-13	0.8100	0.9900	0.8100	0.8700	+8.750%	446	630	+882.759%
2024-09-12	0.6200	0.8000	0.6200	0.8000	+35.593%	15	440	+968.750%
2024-09-10	0.5900	0.5900	0.5900	0.5900	-1.667%	1	427	+1,349.153%
2024-09-06	0.6800	0.6800	0.6000	0.6000	-14.286%	8	427	+1,325.000%
2024-09-05	0.6500	0.7500	0.6500	0.7000	+11.111%	17	427	+1,121.429%
2024-09-04	0.6900	0.6900	0.6200	0.6300	-1.563%	7	417	+1,257.143%
2024-09-03	0.7000	0.7000	0.6300	0.6400	-9.859%	31	412	+1,235.938%
2024-08-29	0.7000	0.7900	0.7000	0.7100	-14.458%	33	386	+1,104.225%
2024-08-27	0.8300	0.8300	0.8300	0.8300	-7.778%	1	380	+930.120%
2024-08-26	0.9000	0.9100	0.8500	0.9000	+5.882%	63	380	+850.000%
2024-08-23	0.8000	0.8500	0.8000	0.8500	+21.429%	20	318	+905.882%
2024-08-21	0.7000	0.7000	0.7000	0.7000	-7.895%	7	313	+1,121.429%
2024-08-20	0.7200	0.7600	0.7200	0.7600	+16.923%	26	310	+1,025.000%
2024-08-16	0.6500	0.6500	0.6500	0.6500	0.000%	10	285	+1,215.385%
2024-08-15	0.6100	0.6500	0.6100	0.6500	0.000%	7	285	+1,215.385%
2024-08-13	0.5900	0.6500	0.5900	0.6500	+71.053%	101	278	+1,215.385%
2024-08-12	0.5600	0.5700	0.3800	0.3800	-36.667%	23	177	+2,150.000%
2024-08-09	0.6500	0.6500	0.5800	0.6000	-4.762%	20	154	+1,325.000%
2024-08-08	0.5500	0.6900	0.5500	0.6300	-23.171%	94	144	+1,257.143%
2024-08-07	0.7900	0.8200	0.7900	0.8200	0.000%	35	52	+942.683%
2024-08-06	0.8200	0.8200	0.8200	0.8200	-9.890%	3	32	+942.683%
2024-08-05	1.0000	1.0000	0.9100	0.9100	-4.211%	4	29	+839.560%
2024-08-02	0.9300	0.9500	0.9300	0.9500	-8.654%	3	28	+800.000%
2024-07-31	1.0700	1.0700	1.0400	1.0400	-0.952%	4	25	+722.115%
2024-07-30	1.0100	1.0500	1.0100	1.0500	+25.000%	6	21	+714.286%
2024-07-25	0.8400	0.8400	0.8400	0.8400	-17.647%	10	15	+917.857%
2024-07-23	1.0200	1.0200	1.0200	1.0200	0.000%	5	5	+738.235%

.dark-mode .LcBKl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcBKl6{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218C17WBD Dec 18 2026 17.00 Call (WBD261218C00017000)option OPRA

WBD20261218C17
WBD Dec 18 2026 17.00 Call (WBD261218C00017000)
option OPRA