Dark

WBD20261218C27
WBD Dec 18 2026 27.00 Call (WBD261218C00027000)
option OPRA

EOD

Sep 28, 2026

4.00+1.266%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0000	4.0000	4.0000	4.0000	+1.266%	1	3,933	0.000%
2026-09-21	3.2000	3.9500	3.2000	3.9500	+74.779%	16	3,933	+1.266%
2026-09-18	2.1000	2.3000	2.1000	2.2600	+0.444%	24	3,948	+76.991%
2026-09-14	2.2400	2.2500	2.2400	2.2500	-10.000%	22	3,948	+77.778%
2026-09-04	2.5000	2.5000	2.5000	2.5000	+5.042%	2	3,968	+60.000%
2026-09-03	2.3800	2.3800	2.3800	2.3800	+2.146%	3	3,968	+68.067%
2026-09-02	2.3700	2.3700	2.3300	2.3300	-13.060%	61	3,968	+71.674%
2026-08-24	2.6800	2.6800	2.6800	2.6800	+7.200%	2	3,968	+49.254%
2026-08-21	2.5000	2.5000	2.4900	2.5000	-4.943%	502	3,966	+60.000%
2026-08-19	2.6300	2.6300	2.6300	2.6300	+24.057%	25	3,662	+52.091%
2026-08-17	2.1200	2.1200	2.1200	2.1200	+0.952%	5	3,662	+88.679%
2026-08-13	2.3700	2.3700	2.1000	2.1000	+7.692%	534	3,657	+90.476%
2026-08-12	1.9500	2.1900	1.9500	1.9500	+30.000%	521	3,690	+105.128%
2026-08-10	1.2900	1.6100	1.2900	1.5000	-3.226%	12	3,711	+166.667%
2026-08-07	1.5500	1.5500	1.5500	1.5500	+14.815%	5	3,714	+158.065%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-6.897%	1	3,709	+196.296%
2026-08-04	1.6000	1.8300	1.2500	1.4500	+3.571%	687	3,709	+175.862%
2026-07-31	1.3800	1.4000	1.3800	1.4000	0.000%	23	3,727	+185.714%
2026-07-29	1.3100	1.4000	1.3100	1.4000	-6.667%	50	3,747	+185.714%
2026-07-28	1.4400	1.5000	1.4100	1.5000	0.000%	10	3,697	+166.667%
2026-07-27	1.7100	1.8400	1.5000	1.5000	-29.577%	13	3,693	+166.667%
2026-07-20	2.1200	2.2000	2.1200	2.1300	-25.263%	78	3,703	+87.793%
2026-07-17	2.8500	2.8500	2.8500	2.8500	-5.000%	1	3,627	+40.351%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+20.000%	2	3,628	+33.333%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-3.846%	2	3,628	+60.000%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-3.704%	3	3,631	+53.846%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-2.527%	1	3,631	+48.148%
2026-06-29	2.7200	2.7700	2.7200	2.7700	-7.667%	15	3,630	+44.404%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-3.226%	4	3,625	+33.333%
2026-06-24	3.0500	3.1000	3.0500	3.1000	+10.714%	6	3,625	+29.032%
2026-06-18	2.8300	2.8300	2.8000	2.8000	+11.111%	10	3,612	+42.857%
2026-06-16	2.5800	2.5800	2.5200	2.5200	-13.699%	20	3,612	+58.730%
2026-06-15	3.0000	3.1500	2.5900	2.9200	+6.960%	32	3,591	+36.986%
2026-06-05	2.7300	2.7300	2.7300	2.7300	+0.738%	14	3,591	+46.520%
2026-06-04	2.9000	3.0300	2.7100	2.7100	-23.662%	12	3,593	+47.601%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+14.148%	2	3,588	+12.676%
2026-05-27	3.1200	3.1200	3.1100	3.1100	+19.615%	3	3,588	+28.617%
2026-05-26	2.7400	2.7400	2.6000	2.6000	-9.408%	2	3,588	+53.846%
2026-05-19	2.8700	2.8700	2.8700	2.8700	+0.702%	13	3,586	+39.373%
2026-05-15	2.8500	2.8500	2.8500	2.8500	-1.724%	2	3,586	+40.351%
2026-05-12	2.7000	3.0200	2.6500	2.9000	-3.333%	6	3,575	+37.931%
2026-05-07	2.9000	3.0000	2.9000	3.0000	-7.692%	2	3,575	+33.333%
2026-05-05	2.9500	3.2500	2.9500	3.2500	+8.333%	12	3,574	+23.077%
2026-05-04	2.9800	3.0000	2.9800	3.0000	+1.695%	5	3,574	+33.333%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+3.873%	5	3,564	+35.593%
2026-04-23	3.0800	3.1100	2.8400	2.8400	-5.333%	14	3,564	+40.845%
2026-04-22	3.0000	3.0000	3.0000	3.0000	0.000%	10	3,564	+33.333%
2026-04-21	3.1500	3.1500	3.0000	3.0000	0.000%	8	3,548	+33.333%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-3.537%	1	3,548	+33.333%
2026-04-17	3.0200	3.1300	3.0200	3.1100	+3.667%	7	3,548	+28.617%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-3.846%	2,500	3,544	+33.333%
2026-04-15	3.1900	3.2100	3.1200	3.1200	+0.971%	3	3,544	+28.205%
2026-04-09	3.1200	3.1200	3.0900	3.0900	-0.323%	3	3,544	+29.450%
2026-04-08	3.0500	3.4000	3.0000	3.1000	-8.012%	87	3,544	+29.032%
2026-04-07	3.0800	3.3700	3.0800	3.3700	+13.851%	12	3,543	+18.694%
2026-04-06	3.0500	3.0500	2.9600	2.9600	-8.075%	6	3,533	+35.135%
2026-04-01	3.2000	3.3000	3.2000	3.2200	+6.977%	29	3,533	+24.224%
2026-03-31	3.0000	3.0500	2.8800	3.0100	+11.481%	28	3,523	+32.890%
2026-03-27	2.7500	2.7500	2.7000	2.7000	-6.897%	20	3,501	+48.148%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-9.375%	2	3,491	+37.931%
2026-03-24	3.1500	3.2000	3.1500	3.2000	+0.313%	40	3,489	+25.000%
2026-03-23	3.2300	3.2400	3.1800	3.1900	+4.590%	122	3,447	+25.392%
2026-03-20	3.2500	3.4000	3.0500	3.0500	-5.864%	41	3,325	+31.148%
2026-03-19	3.0800	3.2400	3.0500	3.2400	-1.818%	149	3,294	+23.457%
2026-03-17	4.2300	4.2300	3.2700	3.3000	-9.836%	25	3,145	+21.212%
2026-03-16	2.8600	3.6600	2.8500	3.6600	+30.714%	18	3,148	+9.290%
2026-03-13	2.8700	3.1400	2.8000	2.8000	-6.667%	7	3,138	+42.857%
2026-03-12	2.8400	3.2400	2.7000	3.0000	0.000%	19	3,138	+33.333%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-7.692%	1	3,137	+33.333%
2026-03-09	3.2400	3.2500	3.2400	3.2500	+3.175%	3	3,136	+23.077%
2026-03-06	3.0000	3.1500	3.0000	3.1500	-3.077%	21	3,136	+26.984%
2026-03-05	3.1000	3.2600	3.1000	3.2500	-1.515%	30	3,124	+23.077%
2026-03-04	3.3000	3.3000	3.2500	3.3000	-4.899%	5	3,097	+21.212%
2026-03-03	3.3200	3.4700	3.3200	3.4700	+25.725%	2	3,094	+15.274%
2026-02-27	3.1900	3.2000	2.7600	2.7600	-35.059%	2,533	3,094	+44.928%
2026-02-25	3.9600	4.2500	3.9500	4.2500	+16.438%	3	593	-5.882%
2026-02-20	3.2700	4.1000	3.2700	3.6500	+6.414%	49	593	+9.589%
2026-02-18	3.5600	3.5600	3.4300	3.4300	-7.297%	11	593	+16.618%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+17.460%	2	601	+8.108%
2026-02-10	3.1500	3.1500	3.1500	3.1500	-0.943%	16	601	+26.984%
2026-02-06	2.7000	3.1800	2.5800	3.1800	+25.197%	4	617	+25.786%
2026-02-05	2.4200	2.5400	2.4200	2.5400	-18.850%	40	617	+57.480%
2026-01-30	2.8600	3.1300	2.8600	3.1300	-5.152%	18	601	+27.796%
2026-01-29	3.6700	3.6700	3.3000	3.3000	+3.125%	2	601	+21.212%
2026-01-28	3.2700	3.7900	2.9200	3.2000	-5.882%	76	603	+25.000%
2026-01-27	3.4000	3.4000	3.2500	3.4000	+1.796%	9	604	+17.647%
2026-01-26	3.3400	3.3400	3.3400	3.3400	-9.485%	1	602	+19.760%
2026-01-23	3.5200	3.6900	3.4500	3.6900	-8.889%	4	602	+8.401%
2026-01-22	3.6000	4.0500	3.6000	4.0500	+8.289%	12	604	-1.235%
2026-01-20	3.9000	3.9000	3.6300	3.7400	-2.857%	15	605	+6.952%
2026-01-16	3.8500	3.8500	3.8500	3.8500	-2.532%	1	607	+3.896%
2026-01-15	3.8700	3.9500	3.7500	3.9500	-1.985%	6	607	+1.266%
2026-01-14	3.8500	4.0300	3.8500	4.0300	+2.025%	5	608	-0.744%
2026-01-13	3.7000	3.9500	3.6600	3.9500	+11.268%	18	606	+1.266%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-16.471%	1	606	+12.676%
2026-01-09	4.2500	4.2500	4.2500	4.2500	+19.048%	6	606	-5.882%
2026-01-06	3.8000	3.8000	3.5700	3.5700	-6.053%	6	611	+12.045%
2026-01-05	3.8000	3.8000	3.8000	3.8000	0.000%	1	616	+5.263%
2025-12-31	3.7000	3.8000	3.7000	3.8000	-5.000%	9	616	+5.263%
2025-12-29	4.1500	4.1500	4.0000	4.0000	-6.542%	11	616	0.000%
2025-12-24	4.2800	4.2800	4.2800	4.2800	+3.632%	1	607	-6.542%
2025-12-23	4.1300	4.1300	4.1300	4.1300	+5.897%	10	607	-3.148%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+14.706%	1	607	+2.564%
2025-12-19	3.6500	3.6500	3.4000	3.4000	+11.475%	2	606	+17.647%
2025-12-18	3.2000	3.2000	3.0500	3.0500	-18.667%	2	604	+31.148%
2025-12-17	3.7500	3.7500	3.7500	3.7500	-11.765%	1	604	+6.667%
2025-12-16	4.2500	4.2500	4.2500	4.2500	+8.974%	5	604	-5.882%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-17.895%	1	604	+2.564%
2025-12-12	4.9000	5.0200	4.5500	4.7500	+4.396%	19	605	-15.789%
2025-12-11	4.4000	4.5500	4.4000	4.5500	-3.602%	4	612	-12.088%
2025-12-10	3.9600	4.7200	3.9600	4.7200	+32.958%	46	614	-15.254%
2025-12-09	2.9600	3.5500	2.5800	3.5500	+36.015%	106	619	+12.676%
2025-12-08	2.4400	2.9000	2.3000	2.6100	+67.308%	425	610	+53.257%
2025-12-05	1.3000	1.7500	0.6300	1.5600	+28.926%	346	371	+156.410%
2025-12-04	1.2100	1.2100	1.2100	1.2100	-3.968%	1	201	+230.579%
2025-12-03	1.3000	1.3000	1.2600	1.2600	+10.526%	143	200	+217.460%
2025-11-20	1.1400	1.1400	1.1400	1.1400	-5.000%	1	308	+250.877%
2025-11-19	1.3000	1.3000	1.2000	1.2000	+4.348%	10	307	+233.333%
2025-11-17	1.1500	1.1500	1.1500	1.1500	+16.162%	2	297	+247.826%
2025-11-13	0.9900	0.9900	0.9900	0.9900	+17.857%	135	295	+304.040%
2025-10-27	0.8400	0.8400	0.8400	0.8400	+16.667%	1	159	+376.190%
2025-10-23	0.7200	0.7200	0.7200	0.7200	-29.412%	5	159	+455.556%
2025-10-22	1.0200	1.0200	1.0200	1.0200	+96.154%	9	159	+292.157%
2025-10-20	0.5400	0.5600	0.5200	0.5200	-5.455%	60	159	+669.231%
2025-10-13	0.5500	0.5500	0.5500	0.5500	-40.217%	40	99	+627.273%
2025-10-06	0.7100	0.9200	0.7100	0.9200	+15.000%	10	59	+334.783%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+48.148%	30	49	+400.000%
2025-09-23	0.5400	0.5400	0.5400	0.5400	+8.000%	3	19	+640.741%
2025-09-22	0.5000	0.5000	0.5000	0.5000	+28.205%	1	16	+700.000%
2025-09-19	0.3900	0.3900	0.3900	0.3900	-2.500%	5	15	+925.641%
2025-09-18	0.4000	0.4000	0.4000	0.4000	0.000%	10	10	+900.000%

.dark-mode .hW3Stc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hW3Stc{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218C27WBD Dec 18 2026 27.00 Call (WBD261218C00027000)option OPRA

WBD20261218C27
WBD Dec 18 2026 27.00 Call (WBD261218C00027000)
option OPRA