Dark

WBD20261218C25
WBD Dec 18 2026 25.00 Call (WBD261218C00025000)
option OPRA

EOD

Sep 23, 2026

5.90-1.667%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,319	0.000%
2026-09-22	6.3000	6.3000	6.0000	6.0000	+3.448%	24	1,319	-1.667%
2026-09-21	5.8000	5.8000	5.8000	5.8000	+26.087%	10	1,343	+1.724%
2026-08-28	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,350	+28.261%
2026-08-25	4.3000	4.3500	4.3000	4.3500	+1.163%	51	1,350	+35.632%
2026-08-24	4.3500	4.3500	4.3000	4.3000	+4.878%	21	1,401	+37.209%
2026-08-21	4.1000	4.1000	4.1000	4.1000	+36.667%	1	1,422	+43.902%
2026-08-11	3.0000	3.0000	3.0000	3.0000	+42.857%	116	1,423	+96.667%
2026-08-05	2.1000	2.1000	2.1000	2.1000	-24.460%	1	1,423	+180.952%
2026-07-30	2.7800	2.7800	2.7800	2.7800	-3.472%	10	1,424	+112.230%
2026-07-29	2.8800	2.8800	2.8800	2.8800	+6.667%	3	1,434	+104.861%
2026-07-28	3.2000	3.2000	2.7000	2.7000	+1.887%	752	1,431	+118.519%
2026-07-27	3.2500	3.3800	2.6500	2.6500	-14.516%	789	2,183	+122.642%
2026-07-24	3.5600	3.8000	3.0700	3.1000	-13.165%	351	1,694	+90.323%
2026-07-22	3.4000	4.0000	3.4000	3.5700	+2.586%	71	1,449	+65.266%
2026-07-21	4.1300	4.1700	3.4800	3.4800	-22.667%	50	1,459	+69.540%
2026-07-14	4.5000	4.5000	4.5000	4.5000	+10.837%	10	1,499	+31.111%
2026-07-09	4.0500	4.0600	4.0500	4.0600	-14.526%	40	1,489	+45.320%
2026-07-06	4.3100	4.7500	3.7700	4.7500	+10.465%	45	1,529	+24.211%
2026-06-24	4.3000	4.3000	4.3000	4.3000	-3.803%	1	1,534	+37.209%
2026-06-15	4.4700	4.4700	4.4700	4.4700	+5.176%	3	1,531	+31.991%
2026-05-26	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,531	+38.824%
2026-05-20	4.4000	4.5800	4.4000	4.4000	+2.804%	24	1,531	+34.091%
2026-05-19	4.2800	4.2800	4.2800	4.2800	-2.059%	10	1,543	+37.850%
2026-05-15	4.2500	4.5000	4.2500	4.3700	-5.000%	12	1,543	+35.011%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+2.222%	20	1,549	+28.261%
2026-04-30	4.3200	4.5000	4.2500	4.5000	+4.651%	80	1,529	+31.111%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-27.119%	30	1,509	+37.209%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+28.261%	1	1,509	0.000%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+9.524%	10	1,509	+28.261%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-26.186%	10	1,509	+40.476%
2026-03-18	5.0500	5.6900	5.0500	5.6900	+21.581%	2	1,499	+3.691%
2026-03-10	4.6500	4.6800	4.6500	4.6800	+0.214%	6	1,500	+26.068%
2026-03-09	4.6700	4.6700	4.6700	4.6700	-4.694%	1	1,501	+26.338%
2026-03-04	4.7500	4.9000	4.7500	4.9000	+6.522%	21	1,501	+20.408%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,521	+28.261%
2026-02-27	4.7100	4.7100	4.5000	4.5000	-16.512%	6	1,520	+31.111%
2026-02-26	5.3900	5.3900	5.3900	5.3900	-6.261%	37	1,516	+9.462%
2026-02-23	5.4500	5.7500	5.4500	5.7500	+7.076%	6	1,479	+2.609%
2026-02-19	5.2800	5.3700	5.2800	5.3700	-4.107%	14	1,485	+9.870%
2026-02-18	5.6000	5.6000	5.6000	5.6000	+14.286%	20	1,485	+5.357%
2026-01-29	4.6000	4.9000	4.6000	4.9000	+2.083%	6	1,465	+20.408%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-9.434%	2	1,465	+22.917%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-3.285%	1	1,463	+11.321%
2026-01-15	5.4800	5.4800	5.4800	5.4800	+1.859%	1	1,463	+7.664%
2026-01-09	5.3800	5.3800	5.3800	5.3800	+9.350%	1	1,462	+9.665%
2026-01-07	4.9200	4.9200	4.9200	4.9200	-9.225%	5	1,462	+19.919%
2026-01-02	5.4200	5.4200	5.4200	5.4200	+0.370%	4	1,462	+8.856%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-4.425%	15	1,464	+9.259%
2025-12-29	5.6500	5.6500	5.6500	5.6500	-13.740%	15	1,464	+4.425%
2025-12-23	5.5000	6.5500	5.5000	6.5500	+20.183%	26	1,464	-9.924%
2025-12-22	5.3000	5.4500	5.3000	5.4500	+9.000%	4	1,449	+8.257%
2025-12-19	4.6500	5.0000	4.6500	5.0000	+5.263%	7	1,447	+18.000%
2025-12-18	5.1000	5.1000	4.7500	4.7500	-7.767%	11	1,447	+24.211%
2025-12-17	5.5000	5.5000	5.1500	5.1500	-11.966%	5	1,448	+14.563%
2025-12-16	5.8500	5.8500	5.8500	5.8500	-10.000%	1	1,448	+0.855%
2025-12-12	6.5400	6.5400	6.5000	6.5000	+4.839%	20	1,449	-9.231%
2025-12-10	5.2000	6.5800	5.2000	6.2000	+36.865%	279	1,439	-4.839%
2025-12-09	4.1000	4.6000	4.1000	4.5300	+6.338%	519	1,333	+30.243%
2025-12-08	4.0000	4.2600	3.8500	4.2600	+52.143%	143	1,702	+38.498%
2025-12-05	2.3500	2.9800	2.2100	2.8000	+30.841%	585	1,748	+110.714%
2025-12-04	2.2000	2.3600	2.0600	2.1400	-16.406%	12	1,561	+175.701%
2025-12-03	2.5300	2.6100	2.5300	2.5600	+11.304%	42	1,564	+130.469%
2025-12-01	2.3400	2.3400	2.2500	2.3000	-4.167%	31	1,563	+156.522%
2025-11-28	2.2600	2.4000	2.1800	2.4000	+20.000%	8	1,533	+145.833%
2025-11-26	2.0000	2.0000	2.0000	2.0000	+4.712%	20	1,509	+195.000%
2025-11-25	1.7500	1.9100	1.7500	1.9100	-2.551%	2	1,509	+208.901%
2025-11-24	1.9400	1.9600	1.9100	1.9600	+6.522%	14	1,508	+201.020%
2025-11-21	1.9200	2.1500	1.8400	1.8400	-12.381%	99	1,497	+220.652%
2025-11-20	1.9400	2.1800	1.5900	2.1000	-2.326%	151	1,545	+180.952%
2025-11-19	2.1600	2.1800	2.0500	2.1500	+9.137%	200	1,584	+174.419%
2025-11-18	1.9300	2.3200	1.7900	1.9700	+12.571%	1,403	1,773	+199.492%
2025-11-17	1.7100	1.7500	1.5100	1.7500	-14.216%	340	933	+237.143%
2025-11-14	1.8900	2.0400	1.8500	2.0400	+30.769%	214	703	+189.216%
2025-11-13	1.5300	1.5600	1.5300	1.5600	-10.857%	20	562	+278.205%
2025-11-06	2.0700	2.0700	1.7500	1.7500	-15.865%	217	572	+237.143%
2025-11-05	2.0800	2.0800	2.0800	2.0800	+18.857%	1	411	+183.654%
2025-11-04	1.8300	1.8300	1.7500	1.7500	-2.778%	7	412	+237.143%
2025-11-03	1.8000	1.8000	1.8000	1.8000	-8.629%	1	413	+227.778%
2025-10-31	2.0000	2.0000	1.9000	1.9700	-1.005%	31	413	+199.492%
2025-10-29	1.6000	1.9900	1.6000	1.9900	+45.255%	2	413	+196.482%
2025-10-27	1.3700	1.3700	1.3700	1.3700	+7.874%	30	383	+330.657%
2025-10-24	1.5300	1.5600	1.2600	1.2700	-16.447%	52	383	+364.567%
2025-10-23	1.3200	1.5900	1.3200	1.5200	+22.581%	191	429	+288.158%
2025-10-22	1.4000	1.4000	1.2400	1.2400	-4.615%	162	443	+375.806%
2025-10-21	1.0000	1.3000	1.0000	1.3000	+42.857%	8	355	+353.846%
2025-10-20	0.8500	0.9100	0.8500	0.9100	+5.814%	50	348	+548.352%
2025-10-13	0.9600	0.9600	0.8600	0.8600	+16.216%	160	303	+586.047%
2025-10-08	0.6700	0.7400	0.6700	0.7400	-26.000%	33	205	+697.297%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-4.762%	1	238	+490.000%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-0.943%	25	238	+461.905%
2025-09-29	1.0600	1.0600	1.0600	1.0600	-10.169%	1	238	+456.604%
2025-09-26	1.1800	1.1800	1.1800	1.1800	-4.065%	1	238	+400.000%
2025-09-25	1.2300	1.2300	1.2300	1.2300	+17.143%	1	237	+379.675%
2025-09-24	1.1000	1.1000	1.0500	1.0500	-3.670%	7	236	+461.905%
2025-09-23	0.8500	1.0900	0.6300	1.0900	+18.478%	5	236	+441.284%
2025-09-22	0.9200	0.9200	0.9200	0.9200	+84.000%	3	236	+541.304%
2025-09-19	0.7000	0.7600	0.5000	0.5000	-10.714%	98	239	+1,080.000%
2025-09-18	0.5500	0.5600	0.5500	0.5600	-20.000%	18	206	+953.571%
2025-09-17	0.6000	0.7000	0.6000	0.7000	+16.667%	35	206	+742.857%
2025-09-16	0.6200	0.6200	0.6000	0.6000	-9.091%	14	206	+883.333%
2025-09-15	1.2500	1.2500	0.6600	0.6600	-4.348%	85	206	+793.939%
2025-09-12	0.4500	0.9500	0.3000	0.6900	+245.000%	76	204	+755.072%
2025-09-11	0.2500	0.2500	0.1800	0.2000	-42.857%	23	215	+2,850.000%
2025-09-09	0.3500	0.3500	0.3500	0.3500	+52.174%	59	212	+1,585.714%
2025-09-03	0.2300	0.2300	0.2300	0.2300	-25.806%	10	163	+2,465.217%
2025-08-22	0.3100	0.3100	0.3100	0.3100	+3.333%	15	163	+1,803.226%
2025-08-18	0.3000	0.3000	0.3000	0.3000	0.000%	50	152	+1,866.667%
2025-08-14	0.3000	0.3000	0.3000	0.3000	+76.471%	50	102	+1,866.667%
2025-08-11	0.1700	0.1700	0.1700	0.1700	-63.043%	30	59	+3,370.588%
2025-07-29	0.4600	0.4600	0.4600	0.4600	+39.394%	1	88	+1,182.609%
2025-07-14	0.3300	0.3300	0.3300	0.3300	+50.000%	30	88	+1,687.879%
2025-05-12	0.2200	0.2200	0.2200	0.2200	-8.333%	1	58	+2,581.818%
2025-05-08	0.3000	0.3000	0.2400	0.2400	+41.176%	2	58	+2,358.333%
2025-04-15	0.1700	0.1700	0.1700	0.1700	+6.250%	16	56	+3,370.588%
2025-04-10	0.1700	0.1700	0.1600	0.1600	-46.667%	72	72	+3,587.500%
2025-03-28	0.3000	0.3000	0.3000	0.3000	-60.000%	84	128	+1,866.667%
2025-03-05	0.7700	0.7700	0.7500	0.7500	+29.310%	3	86	+686.667%
2025-02-27	0.5400	0.5800	0.5400	0.5800	+23.404%	2	84	+917.241%
2025-02-25	0.4700	0.4700	0.4700	0.4700	-6.000%	17	83	+1,155.319%
2025-02-18	0.5000	0.5000	0.5000	0.5000	-9.091%	13	83	+1,080.000%
2025-01-30	0.5500	0.5500	0.5500	0.5500	+1.852%	10	70	+972.727%
2025-01-27	0.4700	0.5400	0.4700	0.5400	+1.887%	2	70	+992.593%
2025-01-24	0.5300	0.5300	0.5300	0.5300	+6.000%	6	70	+1,013.208%
2025-01-23	0.5000	0.5000	0.5000	0.5000	+4.167%	25	70	+1,080.000%
2025-01-22	0.4100	0.4800	0.4100	0.4800	-4.000%	24	45	+1,129.167%
2025-01-21	0.4200	0.5000	0.4200	0.5000	+11.111%	4	30	+1,080.000%
2025-01-13	0.4500	0.4500	0.4500	0.4500	0.000%	6	26	+1,211.111%
2025-01-10	0.4300	0.4500	0.4300	0.4500	-22.414%	54	20	+1,211.111%
2025-01-07	0.5800	0.5800	0.5800	0.5800	-38.298%	7	13	+917.241%
2024-12-17	0.9400	0.9400	0.9400	0.9400	0.000%	6	6	+527.660%

.dark-mode .qyX4r7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyX4r7{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218C25WBD Dec 18 2026 25.00 Call (WBD261218C00025000)option OPRA

WBD20261218C25
WBD Dec 18 2026 25.00 Call (WBD261218C00025000)
option OPRA