Dark

WBD20261218C20
WBD Dec 18 2026 20.00 Call (WBD261218C00020000)
option OPRA

EOD

Sep 21, 2026

10.89+32.805%(+2.69)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.8900	10.8900	10.8900	10.8900	+32.805%	18	2,073	0.000%
2026-09-10	8.2000	8.2000	8.2000	8.2000	-6.606%	12	2,091	+32.805%
2026-09-01	8.7800	8.7800	8.7800	8.7800	-0.341%	1	2,091	+24.032%
2026-08-19	8.8100	8.8100	8.8100	8.8100	+12.949%	5	2,092	+23.610%
2026-08-18	7.8000	7.8000	7.8000	7.8000	+19.084%	1	2,095	+39.615%
2026-07-27	6.5500	6.5500	6.5500	6.5500	-8.774%	1	2,095	+66.260%
2026-07-22	7.1800	7.1800	7.1800	7.1800	-9.912%	3	2,096	+51.671%
2026-07-16	7.9700	7.9700	7.9700	7.9700	-6.235%	1	2,096	+36.637%
2026-06-25	8.5000	8.5000	8.5000	8.5000	+3.406%	2	2,097	+28.118%
2026-06-03	8.1300	8.2200	8.1300	8.2200	-0.605%	17	2,097	+32.482%
2026-05-29	8.1800	8.3800	8.1800	8.2700	-2.591%	101	2,097	+31.681%
2026-04-23	8.4900	8.4900	8.4900	8.4900	+1.677%	6	2,137	+28.269%
2026-04-02	8.3500	8.3500	8.3500	8.3500	-2.339%	30	2,161	+30.419%
2026-03-31	8.5500	8.5500	8.5500	8.5500	+4.268%	1	2,161	+27.368%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-10.870%	10	2,161	+32.805%
2026-03-04	9.2000	9.2000	9.2000	9.2000	-1.075%	1	2,161	+18.370%
2026-03-02	9.4500	9.4500	9.0000	9.3000	-6.814%	24	2,161	+17.097%
2026-02-24	9.9800	9.9800	9.9800	9.9800	+1.837%	4	2,181	+9.118%
2026-02-17	9.8000	9.8000	9.8000	9.8000	+7.456%	10	2,191	+11.122%
2026-02-13	9.1200	9.1200	9.1200	9.1200	+7.929%	8	2,192	+19.408%
2026-02-10	8.4500	8.4500	8.4500	8.4500	-9.626%	8	2,192	+28.876%
2026-01-26	9.3500	9.3500	9.3500	9.3500	+0.322%	1	2,200	+16.471%
2026-01-23	9.2900	9.3900	9.2900	9.3200	+2.418%	18	2,199	+16.845%
2026-01-20	9.1000	9.1000	9.1000	9.1000	-8.081%	1	2,181	+19.670%
2026-01-12	9.9000	9.9000	9.9000	9.9000	+4.984%	1	2,181	+10.000%
2026-01-05	9.4300	9.4300	9.4300	9.4300	-7.094%	36	2,181	+15.483%
2026-01-02	10.1500	10.1500	10.1500	10.1500	+4.103%	1	2,181	+7.291%
2025-12-30	9.7500	9.7500	9.7500	9.7500	-2.500%	1	2,182	+11.692%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-0.990%	10	2,183	+8.900%
2025-12-23	9.9500	10.1000	9.9500	10.1000	+2.020%	7	2,183	+7.822%
2025-12-22	9.9000	9.9000	9.9000	9.9000	+0.917%	1	2,183	+10.000%
2025-12-19	9.3500	9.8100	9.3500	9.8100	+10.225%	2	2,183	+11.009%
2025-12-18	9.4000	9.4000	8.9000	8.9000	-6.806%	4	2,182	+22.360%
2025-12-17	9.6000	9.9100	9.5000	9.5500	-5.911%	17	2,178	+14.031%
2025-12-16	10.7500	10.7500	10.1500	10.1500	-5.757%	45	2,172	+7.291%
2025-12-15	10.7700	10.7700	10.7700	10.7700	-0.278%	1	2,188	+1.114%
2025-12-12	10.8000	10.8000	10.8000	10.8000	+0.935%	1	2,188	+0.833%
2025-12-11	10.7000	10.7000	10.7000	10.7000	+3.582%	1	2,188	+1.776%
2025-12-10	10.0000	10.5000	10.0000	10.3300	+17.386%	20	2,189	+5.421%
2025-12-09	8.6000	8.8000	8.6000	8.8000	+10.692%	6	2,197	+23.750%
2025-12-08	7.9000	7.9500	7.7500	7.9500	+11.972%	22	2,198	+36.981%
2025-12-05	6.2800	7.1500	6.2500	7.1000	+6.767%	999	2,184	+53.380%
2025-12-04	6.6500	6.6500	6.6500	6.6500	+7.258%	1	2,110	+63.759%
2025-12-03	6.0100	6.2000	6.0000	6.2000	+5.983%	12	2,109	+75.645%
2025-12-01	5.8500	5.8500	5.8500	5.8500	+8.333%	25	2,100	+86.154%
2025-11-20	5.1900	5.4000	5.1500	5.4000	0.000%	174	2,113	+101.667%
2025-11-19	5.7000	5.7000	5.4000	5.4000	+8.000%	2	2,104	+101.667%
2025-11-14	4.9500	5.0000	4.9500	5.0000	+7.066%	60	2,104	+117.800%
2025-11-12	5.0700	5.0700	4.5500	4.6700	-3.711%	12	2,128	+133.191%
2025-11-11	4.8500	4.8500	4.8500	4.8500	+5.435%	1	2,138	+124.536%
2025-11-10	4.5300	4.6000	4.5300	4.6000	+1.099%	10	2,138	+136.739%
2025-11-07	4.4500	4.5500	4.4500	4.5500	-8.081%	3	2,138	+139.341%
2025-11-05	4.9500	5.0000	4.9500	4.9500	-0.402%	19	2,139	+120.000%
2025-10-31	4.9700	4.9700	4.9700	4.9700	+16.941%	4	2,158	+119.115%
2025-10-30	4.2500	4.2500	4.2500	4.2500	+6.250%	1	2,154	+156.235%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-7.407%	10	2,153	+172.250%
2025-10-27	4.3200	4.3200	4.3200	4.3200	+9.091%	5	2,150	+152.083%
2025-10-24	3.9400	3.9600	3.9400	3.9600	-1.000%	6	2,150	+175.000%
2025-10-23	3.6000	4.0000	3.6000	4.0000	+15.607%	607	2,150	+172.250%
2025-10-22	3.9000	3.9000	3.3000	3.4600	-0.288%	560	1,560	+214.740%
2025-10-21	2.5700	3.6300	2.5700	3.4700	+42.213%	49	1,259	+213.833%
2025-10-20	2.3200	2.4400	2.2800	2.4400	-9.630%	61	1,259	+346.311%
2025-10-15	2.5700	2.7000	2.5700	2.7000	+20.000%	3	1,259	+303.333%
2025-10-14	2.2500	2.2500	2.2500	2.2500	0.000%	16	1,256	+384.000%
2025-10-13	2.4000	2.4000	2.2500	2.2500	+14.213%	45	1,256	+384.000%
2025-10-09	1.9400	1.9700	1.9400	1.9700	-21.200%	5	1,275	+452.792%
2025-10-07	2.5000	2.5000	2.5000	2.5000	-16.388%	2	1,272	+335.600%
2025-10-06	2.7800	2.9900	2.5000	2.9900	+10.741%	36	1,272	+264.214%
2025-10-03	2.9100	2.9100	2.7000	2.7000	-9.091%	101	1,237	+303.333%
2025-10-01	3.0400	3.0400	2.9700	2.9700	+16.471%	5	1,136	+266.667%
2025-09-30	2.5500	2.5500	2.5500	2.5500	-22.961%	2	1,139	+327.059%
2025-09-25	3.3600	3.3600	3.3100	3.3100	+9.603%	11	1,139	+229.003%
2025-09-24	2.9000	3.0200	2.9000	3.0200	+1.003%	2	1,138	+260.596%
2025-09-23	3.2700	3.2700	2.9900	2.9900	+4.545%	14	1,138	+264.214%
2025-09-22	2.7300	2.9000	2.6500	2.8600	+16.735%	12	1,128	+280.769%
2025-09-19	2.6000	2.6300	2.4500	2.4500	+18.357%	38	1,122	+344.490%
2025-09-18	2.0700	2.0700	2.0700	2.0700	+3.500%	1	1,114	+426.087%
2025-09-17	2.0500	2.0500	2.0000	2.0000	-10.314%	39	1,115	+444.500%
2025-09-16	1.8000	2.2300	1.8000	2.2300	-10.800%	41	1,103	+388.341%
2025-09-12	1.4500	2.5000	1.4400	2.5000	+194.118%	48	1,083	+335.600%
2025-09-11	1.2000	1.2000	0.6300	0.8500	+26.866%	17	1,075	+1,181.176%
2025-08-25	0.6700	0.6700	0.6700	0.6700	+8.065%	30	1,070	+1,525.373%
2025-08-13	0.7200	0.7200	0.6200	0.6200	+37.778%	2	1,100	+1,656.452%
2025-08-11	0.4500	0.4500	0.4500	0.4500	-46.429%	2	1,100	+2,320.000%
2025-08-04	0.8400	0.8400	0.8400	0.8400	-9.677%	1	1,100	+1,196.429%
2025-07-29	0.9300	0.9300	0.9300	0.9300	+3.333%	1	1,100	+1,070.968%
2025-07-22	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,100	+1,110.000%
2025-07-21	0.9600	0.9600	0.9600	0.9600	+6.667%	30	1,099	+1,034.375%
2025-07-18	0.9500	0.9800	0.9000	0.9000	-4.255%	40	1,087	+1,110.000%
2025-07-17	0.9400	0.9400	0.9400	0.9400	+16.049%	1	1,115	+1,058.511%
2025-07-16	0.7200	0.8100	0.7200	0.8100	+22.727%	32	1,114	+1,244.444%
2025-07-07	0.6600	0.6600	0.6600	0.6600	+83.333%	1	1,082	+1,550.000%
2025-06-26	0.3600	0.3600	0.3600	0.3600	-49.296%	1	1,082	+2,925.000%
2025-06-11	0.7100	0.7100	0.7100	0.7100	+5.970%	5	1,081	+1,433.803%
2025-06-09	0.6700	0.6700	0.6700	0.6700	+15.517%	7	1,081	+1,525.373%
2025-06-05	0.5600	0.5800	0.5600	0.5800	+18.367%	379	1,074	+1,777.586%
2025-05-29	0.4900	0.4900	0.4900	0.4900	-18.333%	3	1,450	+2,122.449%
2025-05-28	0.6000	0.6000	0.6000	0.6000	+50.000%	1	1,450	+1,715.000%
2025-05-22	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,449	+2,622.500%
2025-05-21	0.4200	0.4200	0.4200	0.4200	-6.667%	10	1,448	+2,492.857%
2025-05-09	0.4500	0.4500	0.4500	0.4500	+7.143%	4	1,458	+2,320.000%
2025-05-05	0.4200	0.4200	0.4200	0.4200	-4.545%	10	1,460	+2,492.857%
2025-05-02	0.4400	0.4400	0.4400	0.4400	+25.714%	2	1,450	+2,375.000%
2025-04-15	0.3500	0.3500	0.3500	0.3500	-5.405%	1,083	1,450	+3,011.429%
2025-04-11	0.3500	0.3700	0.3200	0.3700	+15.625%	8	2,533	+2,843.243%
2025-04-10	0.3200	0.3200	0.3200	0.3200	-27.273%	1	2,532	+3,303.125%
2025-04-09	0.2600	0.4400	0.2600	0.4400	+25.714%	2	2,532	+2,375.000%
2025-04-08	0.3500	0.3500	0.3500	0.3500	+6.061%	4	2,533	+3,011.429%
2025-04-07	0.3300	0.3300	0.3300	0.3300	-31.250%	1	2,533	+3,200.000%
2025-04-03	0.5000	0.5500	0.4700	0.4800	-23.810%	1,031	2,532	+2,168.750%
2025-04-02	0.6300	0.6300	0.6300	0.6300	0.000%	4	2,543	+1,628.571%
2025-03-28	0.7400	0.7400	0.6300	0.6300	-11.268%	22	2,543	+1,628.571%
2025-03-27	0.7600	0.7600	0.7100	0.7100	-6.579%	2	2,543	+1,433.803%
2025-03-26	0.7900	0.7900	0.7600	0.7600	+1.333%	11	2,543	+1,332.895%
2025-03-25	0.7300	0.7500	0.7300	0.7500	-1.316%	3	2,544	+1,352.000%
2025-03-24	0.7600	0.7600	0.7600	0.7600	+4.110%	1	2,543	+1,332.895%
2025-03-14	0.7300	0.7300	0.7300	0.7300	-7.595%	2	2,543	+1,391.781%
2025-03-11	0.8000	0.8000	0.7900	0.7900	-5.952%	167	2,543	+1,278.481%
2025-03-07	0.8800	0.8800	0.8400	0.8400	-18.447%	4	2,379	+1,196.429%
2025-03-06	0.9700	1.0300	0.9700	1.0300	-0.962%	2	2,379	+957.282%
2025-03-03	1.0400	1.0400	1.0400	1.0400	+2.970%	1	2,379	+947.115%
2025-02-27	1.0500	1.1300	1.0100	1.0100	+16.092%	13	2,379	+978.218%
2025-02-25	0.8500	0.8800	0.8500	0.8700	-13.000%	24	2,353	+1,151.724%
2025-02-20	1.0000	1.0000	1.0000	1.0000	+5.263%	75	2,353	+989.000%
2025-02-19	0.9300	0.9500	0.9300	0.9500	+7.955%	52	2,353	+1,046.316%
2025-02-18	0.9400	0.9400	0.8600	0.8800	+4.762%	1,275	2,341	+1,137.500%
2025-02-14	0.8400	0.8400	0.8200	0.8400	+16.667%	2,036	67	+1,196.429%
2025-02-11	0.7200	0.7200	0.7200	0.7200	-8.861%	30	67	+1,412.500%
2025-02-03	0.7900	0.7900	0.7900	0.7900	-11.236%	6	51	+1,278.481%
2025-01-27	0.8800	0.8900	0.8800	0.8900	+14.103%	40	45	+1,123.596%
2025-01-17	0.7800	0.7800	0.7800	0.7800	+1.299%	2	8	+1,296.154%
2025-01-13	0.7700	0.7700	0.7700	0.7700	-11.494%	1	8	+1,314.286%
2025-01-08	0.8400	0.8700	0.8400	0.8700	-17.143%	2	8	+1,151.724%
2024-12-30	0.9900	1.0500	0.9900	1.0500	+0.962%	2	8	+937.143%
2024-12-26	1.0400	1.0400	1.0400	1.0400	-0.952%	1	8	+947.115%
2024-12-19	1.0500	1.0500	1.0500	1.0500	-11.017%	1	7	+937.143%
2024-12-18	1.1800	1.1800	1.1800	1.1800	-9.231%	1	6	+822.881%
2024-12-17	1.3000	1.3000	1.3000	1.3000	-16.129%	1	6	+737.692%
2024-12-13	1.5900	1.7800	1.5500	1.5500	-14.365%	8	6	+602.581%
2024-12-12	1.5700	1.8500	1.5700	1.8100	0.000%	3	3	+501.657%

.dark-mode .YNk33S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNk33S{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218C20WBD Dec 18 2026 20.00 Call (WBD261218C00020000)option OPRA

WBD20261218C20
WBD Dec 18 2026 20.00 Call (WBD261218C00020000)
option OPRA