Dark

WBD20261218P20
WBD Dec 18 2026 20.00 Put (WBD261218P00020000)
option OPRA

EOD

Sep 25, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0500	0.0500	+66.667%	1	185,009	0.000%
2026-09-24	0.0100	0.0300	0.0100	0.0300	+200.000%	55	185,008	+66.667%
2026-09-22	0.0200	0.0200	0.0100	0.0100	-50.000%	29	184,953	+400.000%
2026-09-21	0.0800	0.0900	0.0200	0.0200	-87.500%	23,038	184,948	+150.000%
2026-09-18	0.1300	0.1600	0.1300	0.1600	-20.000%	401	184,916	-68.750%
2026-09-14	0.2000	0.2000	0.2000	0.2000	+17.647%	1	184,917	-75.000%
2026-09-11	0.0900	0.1700	0.0900	0.1700	+88.889%	11	184,916	-70.588%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-30.769%	2	184,914	-44.444%
2026-09-09	0.1300	0.1300	0.1300	0.1300	0.000%	10	184,916	-61.538%
2026-09-08	0.1300	0.1300	0.1300	0.1300	0.000%	260	184,916	-61.538%
2026-09-02	0.1500	0.1500	0.1300	0.1300	-13.333%	8,058	183,916	-61.538%
2026-09-01	0.1400	0.1600	0.1400	0.1500	0.000%	24	178,029	-66.667%
2026-08-31	0.0700	0.1500	0.0700	0.1500	0.000%	37	178,013	-66.667%
2026-08-28	0.1400	0.1500	0.1400	0.1500	0.000%	3,802	177,994	-66.667%
2026-08-27	0.1800	0.1800	0.1500	0.1500	-16.667%	1,775	176,581	-66.667%
2026-08-26	0.1600	0.2000	0.1500	0.1800	+1,700.000%	156	177,841	-72.222%
2026-08-25	0.1000	0.1000	0.0100	0.0100	-93.333%	200	177,943	+400.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-6.250%	50	177,887	-66.667%
2026-08-21	0.1600	0.2200	0.1600	0.1600	0.000%	10,773	177,837	-68.750%
2026-08-20	0.1500	0.1600	0.1500	0.1600	+23.077%	510	171,658	-68.750%
2026-08-19	0.0900	0.1900	0.0900	0.1300	-27.778%	1,009	171,648	-61.538%
2026-08-18	0.1800	0.2200	0.1800	0.1800	-10.000%	144	171,653	-72.222%
2026-08-17	0.2000	0.2000	0.1800	0.2000	-4.762%	6,086	171,638	-75.000%
2026-08-14	0.2100	0.2100	0.1400	0.2100	0.000%	51,513	170,327	-76.190%
2026-08-13	0.1600	0.2100	0.1600	0.2100	+23.529%	32,760	131,842	-76.190%
2026-08-12	0.2000	0.2000	0.1600	0.1700	0.000%	20,006	127,978	-70.588%
2026-08-11	0.1400	0.1800	0.1200	0.1700	-29.167%	3,043	99,004	-70.588%
2026-08-10	0.2400	0.2400	0.2400	0.2400	+20.000%	1	97,010	-79.167%
2026-08-07	0.1600	0.2000	0.1600	0.2000	+66.667%	439	97,009	-75.000%
2026-08-06	0.1400	0.1800	0.1200	0.1200	-20.000%	6,603	97,172	-58.333%
2026-08-05	0.1300	0.1600	0.1300	0.1500	+15.385%	5,028	92,309	-66.667%
2026-08-04	0.4900	0.5800	0.1300	0.1300	-78.333%	5,283	90,991	-61.538%
2026-08-03	0.4900	0.6500	0.4900	0.6000	0.000%	981	93,359	-91.667%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-7.692%	1,500	92,066	-91.667%
2026-07-30	0.6600	0.8400	0.5200	0.6500	-7.143%	6,005	91,787	-92.308%
2026-07-29	0.6500	0.7000	0.6300	0.7000	+11.111%	2,200	83,348	-92.857%
2026-07-28	1.0100	1.0100	0.6300	0.6300	-18.182%	2,725	92,641	-92.063%
2026-07-27	0.9400	1.1200	0.6700	0.7700	-31.250%	22,382	92,558	-93.506%
2026-07-24	1.1200	1.1200	1.1200	1.1200	+31.765%	4,000	80,269	-95.536%
2026-07-23	0.9500	0.9500	0.8500	0.8500	-21.296%	8,111	80,979	-94.118%
2026-07-22	1.0500	1.4000	0.9500	1.0800	+18.681%	73	76,370	-95.370%
2026-07-21	1.0500	1.0600	0.9000	0.9100	-13.333%	27,255	76,308	-94.505%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+41.892%	1	76,057	-95.238%
2026-07-17	0.8900	0.8900	0.7300	0.7400	+5.714%	4,234	76,057	-93.243%
2026-07-16	0.6300	1.0500	0.6300	0.7000	-18.605%	157	72,250	-92.857%
2026-07-13	0.8700	0.8700	0.8000	0.8600	+7.500%	5,045	72,155	-94.186%
2026-07-10	0.8900	0.9900	0.8000	0.8000	-50.000%	25	67,154	-93.750%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+39.130%	25	67,150	-96.875%
2026-07-06	1.1500	1.1800	1.1500	1.1500	-4.167%	155	67,175	-95.652%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+60.000%	1	67,164	-95.833%
2026-07-01	0.7500	0.7500	0.7500	0.7500	-25.000%	2	67,164	-93.333%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-0.990%	1	67,164	-95.000%
2026-06-29	0.9200	1.0100	0.9200	1.0100	+6.316%	2	67,164	-95.050%
2026-06-22	1.2000	1.2000	0.9500	0.9500	-24.000%	1,004	67,164	-94.737%
2026-06-18	1.3000	1.3000	1.1000	1.2500	+25.000%	1,362	67,344	-96.000%
2026-06-17	0.8900	1.1100	0.8900	1.0000	-2.913%	131	67,344	-95.000%
2026-06-16	1.0000	1.0900	1.0000	1.0300	-7.207%	6,000	67,344	-95.146%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-0.893%	1	63,152	-95.495%
2026-06-09	1.1200	1.1200	1.1200	1.1200	-10.400%	1	63,152	-95.536%
2026-06-05	1.2000	1.2500	1.2000	1.2500	+52.439%	27	63,151	-96.000%
2026-06-01	3.6000	3.6000	0.8200	0.8200	+5.128%	22,561	63,097	-93.902%
2026-05-27	0.7800	0.7800	0.7800	0.7800	+6.849%	2	43,052	-93.590%
2026-05-22	0.9600	0.9600	0.7000	0.7300	-14.118%	408	43,052	-93.151%
2026-05-21	0.8500	0.9000	0.8500	0.8500	-11.458%	5,010	42,908	-94.118%
2026-05-20	0.9600	0.9600	0.9600	0.9600	+20.000%	10	42,908	-94.792%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-5.882%	8	37,900	-93.750%
2026-05-18	0.8500	0.8500	0.8500	0.8500	0.000%	1	37,900	-94.118%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-14.141%	2,000	37,900	-94.118%
2026-05-11	0.9900	0.9900	0.9900	0.9900	+3.125%	5,000	35,900	-94.949%
2026-05-07	0.9200	0.9600	0.9200	0.9600	+9.091%	98	33,191	-94.792%
2026-05-06	0.8200	0.9400	0.8200	0.8800	-7.368%	114	33,250	-94.318%
2026-05-05	0.9100	0.9500	0.9100	0.9500	+18.750%	5,000	33,341	-94.737%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-19.192%	5	28,341	-93.750%
2026-05-01	0.9900	0.9900	0.9900	0.9900	+10.000%	102	28,336	-94.949%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-10.000%	5	28,336	-94.444%
2026-04-28	0.9000	1.0000	0.7800	1.0000	+9.890%	5,041	28,331	-95.000%
2026-04-27	0.9200	0.9200	0.9100	0.9100	-4.211%	30	23,320	-94.505%
2026-04-23	0.8500	0.9500	0.8500	0.9500	+5.556%	5,055	23,320	-94.737%
2026-04-17	0.9000	0.9000	0.5200	0.9000	-6.250%	27	21,569	-94.444%
2026-04-14	0.9600	0.9600	0.9600	0.9600	+24.675%	2	21,562	-94.792%
2026-04-02	0.7700	0.7700	0.7700	0.7700	+2.667%	1	21,562	-93.506%
2026-04-01	0.8000	0.8900	0.7500	0.7500	-5.063%	8	21,562	-93.333%
2026-03-31	0.7900	0.7900	0.7900	0.7900	0.000%	50	21,564	-93.671%
2026-03-30	0.7900	0.7900	0.7900	0.7900	-4.819%	25	21,564	-93.671%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+3.750%	25	21,564	-93.976%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-6.977%	4	21,539	-93.750%
2026-03-18	0.8200	0.9000	0.8200	0.8600	+14.667%	8	21,535	-94.186%
2026-03-13	0.6900	0.8600	0.6900	0.7500	+13.636%	28,708	21,538	-93.333%
2026-03-12	0.6600	0.6600	0.6600	0.6600	+10.000%	1	2,230	-92.424%
2026-03-04	0.5900	0.6000	0.5900	0.6000	+9.091%	19	2,234	-91.667%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+5.769%	8	2,217	-90.909%
2026-03-02	0.4400	0.5200	0.4400	0.5200	+23.810%	6	2,213	-90.385%
2026-02-27	0.3400	0.4400	0.2900	0.4200	+61.538%	1,775	3,693	-88.095%
2026-02-26	0.2600	0.2600	0.2600	0.2600	-44.681%	1	657	-80.769%
2026-02-20	0.4700	0.4700	0.4700	0.4700	+6.818%	1	656	-89.362%
2026-02-19	0.3500	0.4400	0.3500	0.4400	-2.222%	3	655	-88.636%
2026-02-17	0.4500	0.4500	0.4500	0.4500	+95.652%	3	652	-88.889%
2026-01-28	0.2300	0.2300	0.2300	0.2300	-42.500%	2	649	-78.261%
2026-01-26	0.4000	0.4000	0.4000	0.4000	+53.846%	3	647	-87.500%
2026-01-21	0.2600	0.2600	0.2600	0.2600	-35.000%	5	644	-80.769%
2026-01-14	0.3000	0.4100	0.3000	0.4000	+29.032%	70	649	-87.500%
2026-01-13	0.4400	0.4400	0.3100	0.3100	-20.513%	20	579	-83.871%
2026-01-09	0.3500	0.3900	0.3500	0.3900	+11.429%	10	579	-87.179%
2026-01-07	0.3400	0.3500	0.3400	0.3500	-12.500%	5	569	-85.714%
2026-01-06	0.4000	0.4000	0.4000	0.4000	0.000%	2	564	-87.500%
2025-12-23	0.4000	0.4000	0.4000	0.4000	0.000%	5	564	-87.500%
2025-12-22	0.4000	0.4000	0.4000	0.4000	-20.000%	10	559	-87.500%
2025-12-19	0.4400	0.5000	0.4400	0.5000	-9.091%	10	549	-90.000%
2025-12-18	0.5500	0.5500	0.5500	0.5500	+37.500%	10	544	-90.909%
2025-12-12	0.3200	0.4000	0.3200	0.4000	0.000%	35	534	-87.500%
2025-12-10	0.3600	0.5000	0.3000	0.4000	+2.564%	65	506	-87.500%
2025-12-09	0.3000	0.3900	0.3000	0.3900	+11.429%	83	441	-87.179%
2025-12-08	0.5400	0.5400	0.3000	0.3500	-12.500%	37	408	-85.714%
2025-12-05	0.4400	0.4400	0.3400	0.4000	-68.000%	7	415	-87.500%
2025-12-03	1.2500	1.2500	1.2500	1.2500	+23.762%	1	409	-96.000%
2025-12-02	0.9900	1.0700	0.8500	1.0100	-9.009%	65	408	-95.050%
2025-12-01	1.0000	1.1200	1.0000	1.1100	0.000%	49	369	-95.495%
2025-11-26	1.1100	1.1100	1.1100	1.1100	-19.565%	5	371	-95.495%
2025-11-17	1.3800	1.3800	1.3800	1.3800	+11.290%	31	371	-96.377%
2025-11-10	1.2400	1.2400	1.2400	1.2400	-20.000%	25	341	-95.968%
2025-10-31	1.6400	1.6400	1.5500	1.5500	-17.553%	228	316	-96.774%
2025-10-30	1.8800	1.8800	1.8800	1.8800	-7.843%	30	130	-97.340%
2025-10-27	2.0500	2.0500	2.0300	2.0400	-18.072%	55	49	-97.549%
2025-10-21	2.4900	2.4900	2.4900	2.4900	-32.703%	4	49	-97.992%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+19.355%	25	45	-98.649%
2025-10-01	3.1000	3.1000	3.1000	3.1000	+15.242%	20	20	-98.387%
2025-09-25	2.6900	2.6900	2.6900	2.6900	-2.182%	1	11	-98.141%
2025-09-23	2.7500	2.7500	2.7500	2.7500	-1.434%	3	12	-98.182%
2025-09-22	2.7400	2.8100	2.6700	2.7900	-8.525%	16	9	-98.208%
2025-09-12	3.0500	3.0500	3.0500	3.0500	-72.146%	1	4	-98.361%
2025-06-10	10.8500	10.9500	10.8500	10.9500	+3.791%	25	4	-99.543%
2025-06-09	9.4000	10.5500	9.4000	10.5500	+3.941%	36	25	-99.526%
2025-06-06	10.0500	10.1500	10.0500	10.1500	-0.976%	8	4	-99.507%
2025-06-05	10.2500	10.2500	10.2500	10.2500	+0.985%	1	4	-99.512%
2025-06-04	10.1500	10.1500	10.1500	10.1500	0.000%	1	4	-99.507%
2025-05-30	10.3500	10.3500	10.1500	10.1500	-3.333%	4	4	-99.507%
2025-05-27	10.7500	10.7500	10.5000	10.5000	-5.405%	2	4	-99.524%
2025-05-23	11.1000	11.1000	11.1000	11.1000	+0.452%	6	4	-99.550%
2025-05-21	11.0000	11.0500	11.0000	11.0500	+2.791%	4	4	-99.548%
2025-05-20	10.7500	10.7500	10.7500	10.7500	-2.273%	2	3	-99.535%
2025-05-19	11.0000	11.0000	11.0000	11.0000	0.000%	4	5	-99.545%
2025-05-16	11.0000	11.0000	11.0000	11.0000	+3.286%	10	5	-99.545%
2025-05-12	10.6500	10.6500	10.6500	10.6500	-2.294%	1	5	-99.531%
2025-05-09	10.9000	10.9000	10.9000	10.9000	-5.546%	2	5	-99.541%
2025-05-07	11.5900	11.5900	11.5400	11.5400	-0.087%	2	6	-99.567%
2025-05-06	11.7000	11.7000	11.5000	11.5500	+0.435%	8	4	-99.567%
2025-05-02	11.5000	11.5000	11.5000	11.5000	-0.433%	4	2	-99.565%
2025-05-01	11.4500	11.5500	11.4500	11.5500	+2.212%	3	4	-99.567%
2025-04-28	11.3000	11.3000	11.3000	11.3000	-7.377%	4	4	-99.558%
2025-04-11	12.3000	12.3000	12.2000	12.2000	0.000%	60	4	-99.590%

.dark-mode .th7tfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .th7tfm{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218P20WBD Dec 18 2026 20.00 Put (WBD261218P00020000)option OPRA

WBD20261218P20
WBD Dec 18 2026 20.00 Put (WBD261218P00020000)
option OPRA