Dark

WBD20261218P25
WBD Dec 18 2026 25.00 Put (WBD261218P00025000)
option OPRA

EOD

Sep 25, 2026

0.03000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	0.000%	13	30,383	0.000%
2026-09-24	0.0100	0.0300	0.0100	0.0300	-50.000%	4	30,385	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	-90.000%	5	30,388	-50.000%
2026-09-21	0.2500	0.6000	0.2500	0.6000	+9.091%	3	30,388	-95.000%
2026-09-18	0.4700	0.6500	0.4700	0.5500	+17.021%	20,007	30,387	-94.545%
2026-09-11	0.3600	0.5000	0.3600	0.4700	+4.444%	4	30,287	-93.617%
2026-09-09	0.4500	0.4500	0.4500	0.4500	+12.500%	1	30,289	-93.333%
2026-09-04	0.4200	0.4200	0.4000	0.4000	-2.439%	6	30,288	-92.500%
2026-09-03	0.4100	0.4100	0.4100	0.4100	+64.000%	1	30,288	-92.683%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-41.860%	1	30,289	-88.000%
2026-09-01	0.3600	0.4300	0.3600	0.4300	+30.303%	7	30,289	-93.023%
2026-08-31	0.2900	0.3500	0.1400	0.3300	+17.857%	1,747	30,286	-90.909%
2026-08-28	0.2800	0.2800	0.2800	0.2800	-15.152%	1	31,028	-89.286%
2026-08-25	0.3300	0.3300	0.3300	0.3300	0.000%	10	31,027	-90.909%
2026-08-24	0.3300	0.3300	0.3300	0.3300	-23.256%	1	31,027	-90.909%
2026-08-21	0.5700	0.5700	0.4300	0.4300	-4.444%	473	31,028	-93.023%
2026-08-20	0.5000	0.5000	0.4500	0.4500	-21.053%	2	31,501	-93.333%
2026-08-19	0.3900	0.5700	0.3900	0.5700	+32.558%	12	31,501	-94.737%
2026-08-18	0.2900	0.4600	0.2900	0.4300	-15.686%	178	31,502	-93.023%
2026-08-17	0.5100	0.5100	0.5100	0.5100	-5.556%	7	31,594	-94.118%
2026-08-14	0.5500	0.5500	0.5000	0.5400	-8.475%	61	31,601	-94.444%
2026-08-13	0.6600	0.6600	0.5900	0.5900	-1.667%	4	31,631	-94.915%
2026-08-11	0.6200	0.6200	0.6000	0.6000	-7.692%	15	31,633	-95.000%
2026-08-10	0.6000	0.6500	0.5600	0.6500	-7.143%	7	31,638	-95.385%
2026-08-07	0.8500	0.8500	0.7000	0.7000	-24.731%	237	31,638	-95.714%
2026-08-05	1.0200	1.0200	0.8400	0.9300	-6.061%	88	31,658	-96.774%
2026-08-04	1.5400	1.5400	0.9900	0.9900	-34.000%	1,253	31,690	-96.970%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-11.765%	1	31,840	-98.000%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-5.028%	1	31,839	-98.235%
2026-07-29	1.7900	1.7900	1.7900	1.7900	+3.468%	1	31,839	-98.324%
2026-07-28	1.8500	1.8500	1.7300	1.7300	-10.825%	215	31,839	-98.266%
2026-07-27	2.1400	2.3000	1.9400	1.9400	-3.960%	10,114	31,825	-98.454%
2026-07-24	1.9000	2.0800	1.8900	2.0200	-6.047%	711	21,815	-98.515%
2026-07-23	2.1200	2.1500	2.1200	2.1500	-9.664%	4,001	21,823	-98.605%
2026-07-22	2.1500	2.5000	2.1500	2.3800	+40.000%	6	23,418	-98.739%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-0.585%	1	23,417	-98.235%
2026-07-14	1.7700	1.7700	1.4500	1.7100	-32.677%	6,997	23,417	-98.246%
2026-07-06	2.4700	2.5500	2.4700	2.5400	+20.952%	500	24,475	-98.819%
2026-07-02	2.0700	2.1000	2.0500	2.1000	+10.526%	5	23,975	-98.571%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-13.636%	4	23,975	-98.421%
2026-06-23	2.0200	2.2000	1.9900	2.2000	+10.000%	8	23,975	-98.636%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-6.542%	10	23,975	-98.500%
2026-06-18	2.1400	2.1400	2.1400	2.1400	+4.390%	20	10,965	-98.598%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-2.381%	13,030	10,965	-98.537%
2026-06-15	2.0000	2.1000	2.0000	2.1000	+5.000%	148	10,965	-98.571%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-11.111%	1	10,965	-98.500%
2026-06-08	2.2500	2.2500	2.2500	2.2500	0.000%	100	10,965	-98.667%
2026-06-05	2.2500	2.2500	2.2500	2.2500	+12.500%	5	11,065	-98.667%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+33.333%	241	11,065	-98.500%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-18.478%	1	11,265	-98.000%
2026-05-26	1.8400	1.8400	1.8400	1.8400	-20.000%	1	11,265	-98.370%
2026-05-22	1.7000	2.3100	1.7000	2.3000	-0.433%	11	11,265	-98.696%
2026-05-19	2.3100	2.3100	2.3100	2.3100	+24.865%	10	11,263	-98.701%
2026-05-13	1.8500	1.8500	1.8500	1.8500	+10.778%	1	11,263	-98.378%
2026-05-11	1.6900	1.6900	1.6700	1.6700	-18.932%	140	11,263	-98.204%
2026-04-28	2.0600	2.0600	2.0600	2.0600	+8.421%	1	11,233	-98.544%
2026-04-27	1.8000	1.9000	1.7900	1.9000	+2.703%	41	11,233	-98.421%
2026-04-24	1.8400	1.8500	1.8400	1.8500	0.000%	360	11,213	-98.378%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+1.093%	110	10,853	-98.378%
2026-04-17	1.6600	1.8300	1.6600	1.8300	+1.667%	74	10,853	-98.361%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+5.263%	1	10,790	-98.333%
2026-04-10	1.7100	1.7100	1.7100	1.7100	+6.875%	15	10,790	-98.246%
2026-04-08	1.5900	1.6000	1.5800	1.6000	-3.030%	332	10,805	-98.125%
2026-03-26	1.6000	1.6500	1.6000	1.6500	+22.222%	11	10,805	-98.182%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-12.903%	10	10,805	-97.778%
2026-03-23	1.5100	1.5500	1.5100	1.5500	+3.333%	10	10,805	-98.065%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-9.091%	1	10,805	-98.000%
2026-03-18	1.6500	1.6500	1.6500	1.6500	+7.843%	4,000	8,465	-98.182%
2026-03-17	1.8900	1.8900	1.5300	1.5300	-7.273%	2	6,805	-98.039%
2026-03-13	1.5700	1.7500	1.5000	1.6500	+17.857%	25	6,805	-98.182%
2026-03-12	1.3500	1.4000	1.3000	1.4000	+7.692%	3	6,811	-97.857%
2026-03-11	1.2500	1.3000	1.2500	1.3000	+4.000%	131	6,812	-97.692%
2026-03-10	1.2500	1.3500	1.2500	1.2500	0.000%	13	6,811	-97.600%
2026-03-09	1.3600	1.3600	1.2500	1.2500	0.000%	2	6,803	-97.600%
2026-03-05	1.2500	1.2500	1.2500	1.2500	+0.806%	4	6,803	-97.600%
2026-03-04	1.1200	1.2400	1.0500	1.2400	+5.983%	194	6,803	-97.581%
2026-03-03	1.1700	1.1700	1.1700	1.1700	-0.847%	1	6,879	-97.436%
2026-03-02	0.8200	1.2500	0.8200	1.1800	+47.500%	3,841	6,878	-97.458%
2026-02-27	0.7000	0.8000	0.6200	0.8000	-27.273%	10	4,576	-96.250%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-12.698%	1	4,572	-97.273%
2026-02-20	1.1300	1.2600	1.1300	1.2600	+22.330%	2	4,572	-97.619%
2026-02-18	1.0300	1.0300	1.0300	1.0300	-1.905%	5	4,571	-97.087%
2026-02-17	1.0500	1.0500	1.0500	1.0500	-19.231%	140	4,571	-97.143%
2026-02-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	4,431	-97.692%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+8.333%	1	4,431	-97.692%
2026-01-30	1.2000	1.2000	1.2000	1.2000	+14.286%	1	4,431	-97.500%
2026-01-29	1.1000	1.1000	0.9900	1.0500	+5.000%	13	4,431	-97.143%
2026-01-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	4,425	-97.000%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-19.811%	2	4,425	-96.471%
2026-01-16	1.0600	1.0600	1.0600	1.0600	-7.826%	1	4,423	-97.170%
2026-01-15	1.0100	1.1500	1.0100	1.1500	+16.162%	1,502	4,423	-97.391%
2026-01-12	0.9900	0.9900	0.9900	0.9900	+19.277%	20	2,922	-96.970%
2026-01-07	0.8300	0.8300	0.8300	0.8300	-2.353%	15	2,922	-96.386%
2025-12-26	0.9600	0.9600	0.8500	0.8500	+16.438%	2	2,937	-96.471%
2025-12-24	0.7300	0.7300	0.7300	0.7300	-27.723%	25	2,936	-95.890%
2025-12-22	1.0100	1.0100	1.0100	1.0100	-22.901%	2	2,936	-97.030%
2025-12-18	1.3500	1.3500	1.2600	1.3100	+14.912%	3	2,936	-97.710%
2025-12-17	1.0300	1.1800	1.0300	1.1400	+18.750%	2,502	2,936	-97.368%
2025-12-16	0.9600	0.9600	0.9600	0.9600	+17.073%	1	747	-96.875%
2025-12-15	0.7600	0.8500	0.7600	0.8200	-12.766%	80	747	-96.341%
2025-12-11	0.8500	1.0300	0.8500	0.9400	+2.174%	188	753	-96.809%
2025-12-10	0.8200	0.9600	0.8200	0.9200	+5.747%	12	590	-96.739%
2025-12-09	0.9700	1.0400	0.7000	0.8700	-12.121%	28	579	-96.552%
2025-12-08	0.7700	1.2000	0.5900	0.9900	+6.452%	702	572	-96.970%
2025-12-05	0.9300	0.9300	0.9300	0.9300	-62.800%	1	173	-96.774%
2025-12-02	2.4000	2.5000	2.4000	2.5000	-9.420%	112	173	-98.800%
2025-12-01	2.7600	2.7600	2.7600	2.7600	-10.968%	20	85	-98.913%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-4.615%	1	65	-99.032%
2025-11-18	3.2500	3.2500	3.2500	3.2500	-55.782%	25	65	-99.077%
2025-09-12	7.3500	7.3500	7.3500	7.3500	-52.396%	40	40	-99.592%
2025-04-03	15.4900	15.4900	15.4400	15.4400	+10.050%	2	3	-99.806%
2025-03-27	14.0300	14.0300	14.0300	14.0300	0.000%	1	1	-99.786%

.dark-mode .qs1BTb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qs1BTb{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218P25WBD Dec 18 2026 25.00 Put (WBD261218P00025000)option OPRA

WBD20261218P25
WBD Dec 18 2026 25.00 Put (WBD261218P00025000)
option OPRA