Dark

WBD20261218C30
WBD Dec 18 2026 30.00 Call (WBD261218C00030000)
option OPRA

EOD

Sep 25, 2026

0.9900-1.000%(-0.0100)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9500	1.0200	0.9500	0.9900	-1.000%	230	6,050	0.000%
2026-09-24	0.9600	1.0100	0.9500	1.0000	+5.263%	166	6,068	-1.000%
2026-09-23	0.9700	0.9700	0.9200	0.9500	0.000%	782	6,038	+4.211%
2026-09-22	0.9300	0.9700	0.9300	0.9500	-5.000%	519	5,276	+4.211%
2026-09-21	0.9900	1.0000	0.6000	1.0000	+122.222%	411	4,780	-1.000%
2026-09-18	0.5900	0.5900	0.4500	0.4500	-4.255%	149	5,011	+120.000%
2026-09-17	0.4600	0.5200	0.4600	0.4700	-4.082%	15	4,863	+110.638%
2026-09-16	0.4900	0.4900	0.4900	0.4900	+16.667%	500	4,861	+102.041%
2026-09-14	0.3900	0.6000	0.3200	0.4200	-16.000%	1,271	4,361	+135.714%
2026-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	10	4,021	+98.000%
2026-09-10	0.4500	0.5100	0.4500	0.5000	+2.041%	12	4,022	+98.000%
2026-09-08	0.4300	0.5100	0.3800	0.4900	+22.500%	1,008	3,807	+102.041%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-20.000%	2	3,034	+147.500%
2026-09-02	0.5000	0.5200	0.5000	0.5000	+13.636%	72	3,034	+98.000%
2026-08-28	0.4900	0.4900	0.4300	0.4400	-20.000%	40	3,030	+125.000%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-5.172%	3	2,773	+80.000%
2026-08-26	0.5800	0.5800	0.5800	0.5800	0.000%	1	2,772	+70.690%
2026-08-25	0.5000	0.5800	0.5000	0.5800	+100.000%	3	2,772	+70.690%
2026-08-24	0.5300	0.5300	0.2900	0.2900	-45.283%	1,003	2,771	+241.379%
2026-08-21	0.5200	0.5300	0.5200	0.5300	+15.217%	5	2,031	+86.792%
2026-08-20	0.4600	0.4600	0.4600	0.4600	-8.000%	10	2,031	+115.217%
2026-08-19	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,031	+98.000%
2026-08-18	0.2300	0.5300	0.2300	0.5000	+66.667%	56	2,032	+98.000%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-26.829%	1	2,059	+230.000%
2026-08-14	0.4100	0.4100	0.4100	0.4100	-16.327%	4	2,059	+141.463%
2026-08-13	0.5000	0.5400	0.4900	0.4900	-2.000%	28	2,058	+102.041%
2026-08-12	0.5000	0.5100	0.3500	0.5000	0.000%	31	2,061	+98.000%
2026-08-11	0.3600	0.5000	0.3200	0.5000	+42.857%	50	2,054	+98.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	+133.333%	110	2,015	+182.857%
2026-08-04	0.3000	0.3000	0.1500	0.1500	-50.000%	30	1,916	+560.000%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-41.176%	8	1,926	+230.000%
2026-07-31	0.5100	0.5100	0.5100	0.5100	+104.000%	8	1,926	+94.118%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-10.714%	10	1,918	+296.000%
2026-07-28	0.2500	0.3000	0.2500	0.2800	-6.667%	736	1,918	+253.571%
2026-07-27	0.4000	0.4000	0.3000	0.3000	-36.170%	30	1,411	+230.000%
2026-07-24	0.5400	0.6500	0.4700	0.4700	-16.071%	58	1,401	+110.638%
2026-07-23	0.6000	0.6000	0.5600	0.5600	+40.000%	17	1,390	+76.786%
2026-07-22	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,381	+147.500%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-33.333%	100	1,381	+147.500%
2026-07-20	0.6000	0.6000	0.6000	0.6000	0.000%	117	1,301	+65.000%
2026-07-17	0.5600	0.6000	0.5600	0.6000	-22.078%	2	1,201	+65.000%
2026-07-14	0.5400	0.7700	0.5400	0.7700	-23.000%	3	1,200	+28.571%
2026-07-13	0.8000	1.0000	0.8000	1.0000	+33.333%	15	1,199	-1.000%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+20.968%	10	1,194	+32.000%
2026-07-09	0.6200	0.6200	0.6200	0.6200	0.000%	1	1,194	+59.677%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-3.125%	1	1,195	+59.677%
2026-07-01	0.6800	0.6800	0.6300	0.6400	-15.789%	15	1,194	+54.688%
2026-06-29	0.7600	0.7600	0.7600	0.7600	0.000%	10	1,181	+30.263%
2026-06-24	0.8200	0.8800	0.7600	0.7600	+1.333%	16	1,181	+30.263%
2026-06-23	0.7400	0.7500	0.6200	0.7500	-31.818%	14	1,185	+32.000%
2026-06-22	0.9200	1.1000	0.8200	1.1000	+19.565%	30	1,171	-10.000%
2026-06-18	0.8500	0.9200	0.8500	0.9200	-8.000%	17	1,130	+7.609%
2026-06-15	1.0000	1.0000	1.0000	1.0000	0.000%	12	1,130	-1.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+17.647%	18	1,130	-1.000%
2026-06-11	0.8900	0.8900	0.7500	0.8500	-10.526%	25	1,130	+16.471%
2026-06-08	0.7100	0.9500	0.7100	0.9500	+11.765%	13	1,121	+4.211%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,121	+16.471%
2026-06-01	0.5000	0.8000	0.5000	0.8000	+21.212%	10	1,121	+23.750%
2026-05-29	0.5800	0.6600	0.5800	0.6600	+1.538%	4	1,121	+50.000%
2026-05-28	0.7000	0.7000	0.6500	0.6500	-9.722%	12	1,122	+52.308%
2026-05-27	0.7200	0.7200	0.7200	0.7200	-10.000%	7	1,124	+37.500%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,124	+23.750%
2026-05-20	0.8000	0.8500	0.8000	0.8500	+16.438%	9	1,124	+16.471%
2026-05-19	0.7300	0.7300	0.7300	0.7300	+4.286%	20	1,124	+35.616%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+14.754%	10	1,124	+41.429%
2026-05-15	0.6500	0.6500	0.4000	0.6100	0.000%	38	1,124	+62.295%
2026-05-14	0.3200	0.7900	0.3200	0.6100	-21.795%	20	1,131	+62.295%
2026-05-08	0.8500	0.8500	0.7800	0.7800	-3.704%	18	1,131	+26.923%
2026-05-07	0.8000	0.8200	0.5400	0.8100	+10.959%	45	1,114	+22.222%
2026-05-05	0.5800	0.7300	0.5800	0.7300	+4.286%	60	1,114	+35.616%
2026-05-04	0.6500	0.8100	0.6500	0.7000	-1.408%	55	1,104	+41.429%
2026-05-01	0.6900	0.8400	0.6900	0.7100	-5.333%	100	1,056	+39.437%
2026-04-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,056	+32.000%
2026-04-28	0.7000	0.7500	0.7000	0.7500	+1.351%	8	1,046	+32.000%
2026-04-27	0.7000	0.7400	0.7000	0.7400	-3.896%	5	1,054	+33.784%
2026-04-24	0.5900	0.7700	0.5500	0.7700	-10.465%	71	1,054	+28.571%
2026-04-23	0.8800	0.8800	0.7900	0.8600	+14.667%	28	1,074	+15.116%
2026-04-22	0.7700	0.7700	0.7500	0.7500	-16.667%	22	1,074	+32.000%
2026-04-21	0.8600	0.9000	0.7500	0.9000	-4.255%	12	1,074	+10.000%
2026-04-20	0.7300	0.9400	0.7300	0.9400	0.000%	71	1,074	+5.319%
2026-04-17	0.7500	0.9500	0.7500	0.9400	-1.053%	26	1,077	+5.319%
2026-04-16	0.8100	0.9500	0.8100	0.9500	+35.714%	3	1,072	+4.211%
2026-04-15	0.9000	0.9000	0.7000	0.7000	-26.316%	7	1,071	+41.429%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+72.727%	1	1,070	+4.211%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-36.047%	15	1,069	+80.000%
2026-04-09	0.9000	1.0500	0.8600	0.8600	-1.149%	31	1,084	+15.116%
2026-04-08	0.9000	1.0000	0.8500	0.8700	+4.819%	30	1,111	+13.793%
2026-04-06	0.7700	0.8300	0.7700	0.8300	-3.488%	24	1,136	+19.277%
2026-04-01	1.0000	1.0100	0.8600	0.8600	-4.444%	11	1,156	+15.116%
2026-03-31	0.7500	0.9600	0.7500	0.9000	+15.385%	43	1,157	+10.000%
2026-03-30	0.7800	0.7800	0.7800	0.7800	-10.345%	1	1,170	+26.923%
2026-03-27	0.8000	0.8700	0.8000	0.8700	-10.309%	2	1,171	+13.793%
2026-03-26	0.9700	0.9700	0.9700	0.9700	+38.571%	1	1,172	+2.062%
2026-03-25	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,173	+41.429%
2026-03-24	0.7000	0.8900	0.7000	0.7000	+14.754%	46	1,173	+41.429%
2026-03-23	0.9000	0.9000	0.6100	0.6100	-23.750%	123	1,126	+62.295%
2026-03-20	0.8400	1.1100	0.8000	0.8000	-11.111%	26	1,004	+23.750%
2026-03-19	0.7000	0.9000	0.7000	0.9000	+20.000%	130	987	+10.000%
2026-03-18	0.8500	0.8500	0.7500	0.7500	-25.000%	2	857	+32.000%
2026-03-17	0.8500	1.0400	0.8100	1.0000	+11.111%	28	856	-1.000%
2026-03-16	0.8500	1.0000	0.5600	0.9000	+50.000%	32	872	+10.000%
2026-03-13	0.5800	0.7900	0.5000	0.6000	0.000%	87	858	+65.000%
2026-03-12	0.6000	0.7500	0.6000	0.6000	+15.385%	17	836	+65.000%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-38.824%	4	825	+90.385%
2026-03-10	0.6500	0.8500	0.6500	0.8500	+16.438%	14	829	+16.471%
2026-03-09	0.7400	0.7900	0.7000	0.7300	+4.286%	94	815	+35.616%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-5.405%	17	747	+41.429%
2026-03-05	0.7700	0.7800	0.7400	0.7400	-48.611%	49	752	+33.784%
2026-03-04	0.8500	1.4400	0.8500	1.4400	+15.200%	15	718	-31.250%
2026-03-03	0.9000	1.2500	0.9000	1.2500	+32.979%	11	709	-20.800%
2026-03-02	0.8000	1.3200	0.8000	0.9400	-16.071%	53	699	+5.319%
2026-02-27	1.0300	1.1200	0.8500	1.1200	-24.324%	63	685	-11.607%
2026-02-26	1.4800	1.4800	1.4800	1.4800	-1.333%	1	667	-33.108%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-23.077%	2	666	-34.000%
2026-02-24	1.9500	1.9500	1.9500	1.9500	+2.632%	3	666	-49.231%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-5.473%	1	666	-47.895%
2026-02-19	1.8600	2.0100	1.8600	2.0100	+2.551%	8	665	-50.746%
2026-02-18	1.9600	1.9600	1.9600	1.9600	+8.889%	20	664	-49.490%
2026-02-17	1.6000	1.8000	1.6000	1.8000	+20.805%	18	684	-45.000%
2026-02-11	1.5300	1.5300	1.4900	1.4900	+14.615%	21	684	-33.557%
2026-02-10	1.2000	1.3000	1.2000	1.3000	+30.000%	5	664	-23.846%
2026-02-09	1.1800	1.1800	1.0000	1.0000	-1.961%	180	664	-1.000%
2026-02-06	1.2000	1.2000	1.0200	1.0200	-7.273%	5	566	-2.941%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+10.000%	6	561	-10.000%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-28.571%	10	556	-1.000%
2026-02-03	1.0200	1.4000	1.0200	1.4000	-6.040%	6	555	-29.286%
2026-01-27	1.4900	1.4900	1.4900	1.4900	+9.559%	30	559	-33.557%
2026-01-26	1.1500	1.3600	1.1500	1.3600	-12.258%	3	564	-27.206%
2026-01-21	1.5000	1.5500	1.5000	1.5500	+19.231%	6	565	-36.129%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-33.333%	26	565	-23.846%
2026-01-16	1.9000	2.0000	1.9000	1.9500	-2.010%	6	552	-49.231%
2026-01-15	1.5000	1.9900	1.5000	1.9900	-0.500%	4	552	-50.251%
2026-01-14	2.3700	2.3700	1.9700	2.0000	+19.048%	20	554	-50.500%
2026-01-13	1.6900	1.6900	1.6800	1.6800	-10.638%	4	549	-41.071%
2026-01-12	1.8800	1.8800	1.8800	1.8800	-15.695%	4	547	-47.340%
2026-01-09	1.7400	2.2300	1.7400	2.2300	+13.776%	200	547	-55.605%
2026-01-05	1.9600	1.9600	1.9600	1.9600	+3.158%	1	555	-49.490%
2026-01-02	1.8000	1.9000	1.8000	1.9000	+2.703%	25	555	-47.895%
2025-12-31	1.8000	1.8500	1.8000	1.8500	-2.632%	16	592	-46.486%
2025-12-30	1.9500	1.9500	1.9000	1.9000	-12.844%	7	592	-47.895%
2025-12-24	1.9900	2.1800	1.9900	2.1800	+9.000%	21	605	-54.587%
2025-12-23	1.8500	2.0000	1.8500	2.0000	+17.647%	5	605	-50.500%
2025-12-22	1.8100	1.8100	1.6500	1.7000	+1.190%	3	605	-41.765%
2025-12-19	1.6600	1.7100	1.6600	1.6800	+20.000%	21	607	-41.071%
2025-12-18	1.4000	1.4000	1.4000	1.4000	-23.077%	5	597	-29.286%
2025-12-17	1.3000	1.8200	1.3000	1.8200	-24.167%	7	602	-45.604%
2025-12-16	2.4000	2.4000	2.4000	2.4000	+3.004%	1	600	-58.750%
2025-12-15	2.5900	2.5900	1.6000	2.3300	-22.333%	26	600	-57.511%
2025-12-12	2.6400	3.0000	2.3400	3.0000	+28.755%	190	605	-67.000%
2025-12-11	2.6600	2.6600	2.1100	2.3300	-16.786%	20	654	-57.511%
2025-12-10	1.5000	2.8000	1.5000	2.8000	+108.955%	124	653	-64.643%
2025-12-09	1.0000	1.3400	0.9100	1.3400	+41.053%	56	630	-26.119%
2025-12-08	0.8000	0.9900	0.6400	0.9500	+72.727%	222	644	+4.211%
2025-12-05	0.2300	0.5500	0.1600	0.5500	+1.852%	299	485	+80.000%
2025-12-01	0.5600	0.5600	0.5400	0.5400	+54.286%	32	463	+83.333%
2025-11-24	0.3500	0.3500	0.3500	0.3500	0.000%	25	433	+182.857%
2025-11-20	0.3500	0.3500	0.3500	0.3500	-10.256%	1	458	+182.857%
2025-11-19	0.4900	0.4900	0.3900	0.3900	-31.579%	26	459	+153.846%
2025-11-18	0.4300	0.5700	0.4300	0.5700	+14.000%	16	434	+73.684%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-43.820%	2	419	+98.000%
2025-11-12	0.8900	0.8900	0.8900	0.8900	+78.000%	1	417	+11.236%
2025-11-11	0.4300	0.5000	0.4300	0.5000	+51.515%	2	417	+98.000%
2025-11-10	0.4000	0.4000	0.3300	0.3300	-17.500%	27	417	+200.000%
2025-11-07	0.4000	0.4000	0.4000	0.4000	-20.000%	5	391	+147.500%
2025-11-06	0.5000	0.5000	0.5000	0.5000	-16.667%	10	387	+98.000%
2025-11-05	0.6100	0.6500	0.5900	0.6000	+11.111%	5	377	+65.000%
2025-11-04	0.5400	0.5400	0.5400	0.5400	+25.581%	10	374	+83.333%
2025-11-03	0.4300	0.4300	0.4300	0.4300	-27.119%	8	372	+130.233%
2025-10-31	0.5500	0.5900	0.5200	0.5900	+37.209%	25	372	+67.797%
2025-10-27	0.4300	0.4300	0.4300	0.4300	-12.245%	35	329	+130.233%
2025-10-24	0.4900	0.4900	0.4900	0.4900	+13.953%	5	329	+102.041%
2025-10-23	0.5000	0.5000	0.4300	0.4300	-14.000%	45	329	+130.233%
2025-10-22	0.5000	0.5000	0.5000	0.5000	+11.111%	1	284	+98.000%
2025-10-21	0.0300	0.4500	0.0300	0.4500	+40.625%	30	283	+120.000%
2025-10-15	0.3200	0.3200	0.3200	0.3200	+6.667%	40	298	+209.375%
2025-10-14	0.2700	0.3000	0.2700	0.3000	0.000%	33	299	+230.000%
2025-10-10	0.3500	0.3500	0.3000	0.3000	+15.385%	60	298	+230.000%
2025-10-09	0.2800	0.2900	0.2600	0.2600	-33.333%	102	258	+280.769%
2025-09-30	0.2500	0.3900	0.2500	0.3900	+225.000%	6	308	+153.846%
2025-09-12	0.1200	0.1300	0.1200	0.1200	0.000%	312	312	+725.000%

.dark-mode .zRMtQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRMtQV{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218C30WBD Dec 18 2026 30.00 Call (WBD261218C00030000)option OPRA

WBD20261218C30
WBD Dec 18 2026 30.00 Call (WBD261218C00030000)
option OPRA