Dark

WBD20261218C5
WBD Dec 18 2026 5.00 Call (WBD261218C00005000)
option OPRA

Inactive

Jan 28, 2026

23.10-2.119%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-28	23.1000	23.1000	23.1000	23.1000	-2.119%	2	132	0.000%
2026-01-08	23.6000	23.6000	23.6000	23.6000	-0.422%	1	134	-2.119%
2026-01-07	23.7000	23.7000	23.7000	23.7000	-4.819%	10	134	-2.532%
2025-12-15	24.9000	24.9000	24.9000	24.9000	-0.400%	10	134	-7.229%
2025-12-12	25.0000	25.0000	25.0000	25.0000	+1.420%	2	134	-7.600%
2025-12-11	24.6500	24.6500	24.6500	24.6500	+31.467%	10	134	-6.288%
2025-11-20	18.7500	18.7500	18.7500	18.7500	-0.794%	1	134	+23.200%
2025-11-18	18.9000	18.9000	18.9000	18.9000	+18.125%	1	134	+22.222%
2025-10-24	16.0000	16.0000	16.0000	16.0000	+22.605%	4	134	+44.375%
2025-10-13	13.0500	13.0500	13.0500	13.0500	-10.616%	1	138	+77.011%
2025-09-24	14.7000	14.7000	14.6000	14.6000	-4.262%	102	139	+58.219%
2025-09-23	14.8800	15.2500	14.8800	15.2500	+4.238%	90	195	+51.475%
2025-09-22	14.5500	14.6300	14.5500	14.6300	+3.392%	13	285	+57.895%
2025-09-19	14.1500	14.1500	14.1500	14.1500	-1.187%	10	298	+63.251%
2025-09-15	14.6000	14.6000	14.3200	14.3200	+7.186%	6	308	+61.313%
2025-09-12	13.4500	13.4500	13.3600	13.3600	+21.455%	12	312	+72.904%
2025-09-11	8.6400	11.9500	8.6400	11.0000	+40.485%	92	300	+110.000%
2025-09-10	7.8300	7.8300	7.8300	7.8300	+1.032%	1	289	+195.019%
2025-09-09	7.7500	7.7500	7.7500	7.7500	+3.333%	1	290	+198.065%
2025-09-05	7.5000	7.5000	7.5000	7.5000	+11.111%	6	291	+208.000%
2025-08-12	6.6500	6.7800	6.6500	6.7500	+3.846%	4	295	+242.222%
2025-08-11	6.4700	6.5300	6.4700	6.5000	-21.592%	30	291	+255.385%
2025-08-06	8.2900	8.2900	8.2900	8.2900	-2.009%	5	261	+178.649%
2025-08-04	8.4600	8.4600	8.4600	8.4600	-2.083%	10	266	+173.050%
2025-07-30	8.6400	8.6400	8.6400	8.6400	+0.465%	4	256	+167.361%
2025-07-25	8.6000	8.6000	8.6000	8.6000	+5.521%	1	252	+168.605%
2025-07-22	8.1500	8.1500	8.1500	8.1500	+5.844%	1	253	+183.436%
2025-07-15	7.7000	7.7000	7.7000	7.7000	+11.919%	5	252	+200.000%
2025-06-27	6.8800	7.0000	6.8800	6.8800	+26.937%	4	283	+235.756%
2025-06-06	5.5000	5.5000	5.4200	5.4200	+2.264%	4	279	+326.199%
2025-05-27	5.3000	5.3000	5.3000	5.3000	+4.950%	5	277	+335.849%
2025-05-12	5.0500	5.0500	5.0500	5.0500	+5.208%	20	272	+357.426%
2025-05-08	4.7500	5.0500	4.7500	4.8000	+10.855%	3	292	+381.250%
2025-05-06	4.3300	4.3300	4.3300	4.3300	+13.947%	20	289	+433.487%
2025-04-11	3.7500	3.8000	3.7500	3.8000	+1.333%	12	269	+507.895%
2025-04-09	3.7500	3.7500	3.7500	3.7500	-7.178%	10	263	+516.000%
2025-04-04	4.3300	4.3300	4.0400	4.0400	-26.545%	30	253	+471.782%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-9.984%	10	238	+320.000%
2025-04-01	6.1100	6.1100	6.1100	6.1100	-7.424%	1	248	+278.069%
2025-03-27	6.6000	6.6000	6.6000	6.6000	+6.452%	1	249	+250.000%
2025-03-19	6.2000	6.2000	6.2000	6.2000	-4.173%	1	248	+272.581%
2025-03-06	6.4700	6.4700	6.4700	6.4700	-6.096%	1	247	+257.032%
2025-03-04	6.8900	6.8900	6.8900	6.8900	-0.145%	1	247	+235.269%
2025-02-27	6.9000	6.9000	6.9000	6.9000	+1.025%	10	247	+234.783%
2025-02-24	6.8300	6.8300	6.8300	6.8300	+1.940%	1	257	+238.214%
2025-02-21	6.7000	6.7000	6.7000	6.7000	+3.077%	2	258	+244.776%
2025-01-31	6.5000	6.5000	6.5000	6.5000	+4.334%	2	257	+255.385%
2025-01-29	6.2500	6.2500	6.2300	6.2300	+10.265%	11	258	+270.787%
2025-01-21	5.5800	5.6700	5.5800	5.6500	+3.291%	3	247	+308.850%
2025-01-17	5.4700	5.4700	5.4700	5.4700	+1.862%	2	243	+322.303%
2025-01-16	5.3700	5.3700	5.3700	5.3700	-4.278%	1	243	+330.168%
2025-01-14	5.6100	5.6100	5.6100	5.6100	+4.860%	1	242	+311.765%
2025-01-10	5.3500	5.3500	5.3500	5.3500	-16.144%	20	241	+331.776%
2024-12-27	6.3800	6.3800	6.3800	6.3800	-2.147%	10	251	+262.069%
2024-12-20	6.2400	6.5500	6.2400	6.5200	+1.875%	21	246	+254.294%
2024-12-19	6.4000	6.4000	6.4000	6.4000	-8.178%	11	227	+260.938%
2024-12-18	6.9700	6.9700	6.9700	6.9700	-13.416%	10	216	+231.420%
2024-12-12	7.8000	8.0500	7.8000	8.0500	+18.035%	3	226	+186.957%
2024-12-09	7.0000	7.0000	6.8200	6.8200	+4.122%	5	229	+238.710%
2024-12-05	6.5500	6.5500	6.5500	6.5500	+0.153%	10	224	+252.672%
2024-12-04	6.5400	6.5400	6.5400	6.5400	+15.752%	30	214	+253.211%
2024-11-20	5.6500	5.6500	5.6500	5.6500	+11.440%	5	184	+308.850%
2024-11-15	5.0700	5.0700	5.0700	5.0700	-10.896%	40	179	+355.621%
2024-11-14	5.3000	5.6900	5.3000	5.6900	+4.982%	14	159	+305.975%
2024-11-13	5.4200	5.4200	5.4200	5.4200	+7.327%	4	157	+326.199%
2024-11-11	5.0500	5.0500	5.0500	5.0500	+2.227%	1	161	+357.426%
2024-11-08	4.9400	4.9400	4.9400	4.9400	-6.084%	2	162	+367.611%
2024-11-07	5.2600	5.2600	5.2600	5.2600	+23.474%	1	161	+339.163%
2024-11-05	4.2600	4.2600	4.2600	4.2600	+15.135%	1	160	+442.254%
2024-10-17	3.7000	3.7000	3.7000	3.7000	-4.145%	1	159	+524.324%
2024-10-04	3.8500	3.8600	3.8300	3.8600	+0.260%	26	160	+498.446%
2024-10-03	3.8500	3.8500	3.8500	3.8500	-13.483%	35	167	+500.000%
2024-09-27	4.4800	4.4800	4.4500	4.4500	+2.299%	20	202	+419.101%
2024-09-26	4.3500	4.3500	4.3500	4.3500	+3.571%	1	211	+431.034%
2024-09-23	4.2000	4.2000	4.2000	4.2000	-6.667%	2	210	+450.000%
2024-09-13	4.3100	4.5000	3.6500	4.5000	+16.883%	136	208	+413.333%
2024-09-12	3.7700	3.8500	3.5500	3.8500	+20.313%	7	246	+500.000%
2024-09-11	3.1700	3.2000	3.1500	3.2000	-0.621%	15	241	+621.875%
2024-09-10	3.2200	3.2200	3.2200	3.2200	-6.667%	1	227	+617.391%
2024-09-06	3.4500	3.4500	3.4500	3.4500	-6.757%	4	226	+569.565%
2024-09-05	3.5500	3.7500	3.5000	3.7000	0.000%	29	224	+524.324%
2024-09-04	3.6800	3.7000	3.6800	3.7000	+1.370%	7	207	+524.324%
2024-09-03	3.6500	3.6500	3.6500	3.6500	-8.750%	15	200	+532.877%
2024-08-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	186	+477.500%
2024-08-26	4.3500	4.3700	3.9000	3.9000	-2.500%	27	185	+492.308%
2024-08-23	4.1000	4.1000	4.0000	4.0000	+5.263%	4	211	+477.500%
2024-08-21	3.8000	3.8000	3.8000	3.8000	-2.564%	1	211	+507.895%
2024-08-20	3.9000	3.9000	3.9000	3.9000	+2.632%	1	212	+492.308%
2024-08-19	3.8000	3.8000	3.8000	3.8000	+8.571%	1	213	+507.895%
2024-08-16	3.4000	3.6000	3.4000	3.5000	+2.941%	64	214	+560.000%
2024-08-15	3.4000	3.4000	3.4000	3.4000	+3.659%	29	245	+579.412%
2024-08-13	3.1000	3.4100	3.1000	3.2800	+5.806%	30	253	+604.268%
2024-08-12	3.1000	3.1000	3.1000	3.1000	-7.463%	50	225	+645.161%
2024-08-09	3.3000	3.3500	3.3000	3.3500	0.000%	8	175	+589.552%
2024-08-08	3.2000	3.4900	3.1500	3.3500	-14.103%	74	173	+589.552%
2024-08-06	3.7500	3.9000	3.7500	3.9000	-7.143%	12	99	+492.308%
2024-08-05	4.0500	4.2000	4.0500	4.2000	0.000%	85	85	+450.000%
2024-08-02	4.2000	4.2000	4.2000	4.2000	-12.500%	2	1	+450.000%
2024-07-31	4.8000	4.8000	4.8000	4.8000	-1.031%	2	1	+381.250%
2024-07-24	4.9000	4.9000	4.8500	4.8500	0.000%	3	3	+376.289%

.dark-mode .j3b0ZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j3b0ZN{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218C5WBD Dec 18 2026 5.00 Call (WBD261218C00005000)option OPRA

WBD20261218C5
WBD Dec 18 2026 5.00 Call (WBD261218C00005000)
option OPRA