Dark

WBD20261218P27
WBD Dec 18 2026 27.00 Put (WBD261218P00027000)
option OPRA

EOD

Sep 25, 2026

0.0600-57.143%(-0.0800)1,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0400	0.0600	0.0400	0.0600	-57.143%	1,040	16,080	0.000%
2026-09-24	0.0600	0.1400	0.0600	0.1400	+250.000%	101	17,120	-57.143%
2026-09-22	0.0500	0.0500	0.0400	0.0400	-81.818%	122	17,120	+50.000%
2026-09-21	0.2700	0.5100	0.2000	0.2200	-78.000%	38	17,172	-72.727%
2026-09-18	1.0000	1.0000	1.0000	1.0000	+25.000%	30	17,204	-94.000%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-12.088%	100	17,176	-92.500%
2026-09-15	0.9100	0.9100	0.9100	0.9100	-9.000%	1	17,176	-93.407%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+9.890%	3,000	17,176	-94.000%
2026-09-11	0.9100	0.9100	0.9100	0.9100	+13.750%	10	16,039	-93.407%
2026-09-04	0.8000	0.8000	0.8000	0.8000	+42.857%	10	16,029	-92.500%
2026-08-27	0.5600	0.5600	0.5600	0.5600	+7.692%	50	16,029	-89.286%
2026-08-25	0.5200	0.5200	0.5200	0.5200	-20.000%	25	16,029	-88.462%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-10.959%	10	16,054	-90.769%
2026-08-21	0.7500	0.7500	0.7000	0.7300	-13.095%	29	16,054	-91.781%
2026-08-18	0.8900	0.9900	0.8400	0.8400	-12.500%	65	16,076	-92.857%
2026-08-17	0.9600	0.9600	0.9600	0.9600	+1.053%	1	16,129	-93.750%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-13.636%	12	16,129	-93.684%
2026-08-13	1.1000	1.1000	1.0000	1.1000	-24.658%	527	16,139	-94.545%
2026-08-07	1.4600	1.4600	1.4600	1.4600	-11.515%	14	16,164	-95.890%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-10.811%	15	16,164	-96.364%
2026-08-05	1.8500	1.8500	1.8500	1.8500	-22.917%	2	16,179	-96.757%
2026-07-28	2.6000	2.6000	2.4000	2.4000	-13.357%	36	16,181	-97.500%
2026-07-27	2.7900	2.8600	2.6300	2.7700	+2.593%	2,532	16,147	-97.834%
2026-07-23	2.7000	2.7000	2.7000	2.7000	-9.091%	4,000	16,175	-97.778%
2026-07-20	2.9700	2.9700	2.9700	2.9700	+40.094%	1	16,175	-97.980%
2026-07-17	2.1200	2.1200	2.1200	2.1200	-9.402%	2	16,175	-97.170%
2026-07-13	2.4900	2.4900	2.2300	2.3400	-8.594%	42	16,175	-97.436%
2026-07-10	2.6000	2.7500	2.5400	2.5600	-8.571%	1,209	16,182	-97.656%
2026-07-09	2.8000	2.8000	2.8000	2.8000	+0.719%	2,103	16,070	-97.857%
2026-07-08	2.8600	2.9500	2.7800	2.7800	-6.711%	2,510	16,070	-97.842%
2026-07-07	2.9000	2.9900	2.7400	2.9800	+35.455%	3,810	13,775	-97.987%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-10.931%	4	14,580	-97.273%
2026-06-26	2.5500	2.8000	2.4700	2.4700	+15.962%	9	14,580	-97.571%
2026-06-25	2.1300	2.1300	2.1300	2.1300	-15.139%	2	14,580	-97.183%
2026-06-23	2.5100	2.5100	2.5100	2.5100	-8.394%	1	14,579	-97.610%
2026-06-16	2.7200	2.8600	2.4900	2.7400	+2.622%	82	14,578	-97.810%
2026-06-11	2.6700	2.6700	2.6700	2.6700	-15.238%	1	14,579	-97.753%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+52.913%	30	14,580	-98.095%
2026-06-05	2.0600	2.0600	2.0600	2.0600	-12.712%	1	14,580	-97.087%
2026-06-01	2.3600	2.3600	2.3600	2.3600	-7.451%	1,570	14,580	-97.458%
2026-05-28	2.3500	2.5500	2.3500	2.5500	+13.333%	68	15,559	-97.647%
2026-05-26	2.2500	2.2500	2.2500	2.2500	-16.357%	1	15,555	-97.333%
2026-05-22	2.0500	2.7600	2.0500	2.6900	+1.128%	16	15,554	-97.770%
2026-05-21	2.6600	2.6600	2.6600	2.6600	+4.314%	5	15,539	-97.744%
2026-05-19	2.5100	2.5500	2.5100	2.5500	-1.923%	15	15,539	-97.647%
2026-05-15	2.3100	2.6000	2.3100	2.6000	+3.586%	69	15,534	-97.692%
2026-05-14	2.2700	2.5100	2.2700	2.5100	+14.612%	26	15,472	-97.610%
2026-05-13	2.1900	2.1900	2.1900	2.1900	-2.667%	1	15,446	-97.260%
2026-05-11	2.2500	2.2500	2.2500	2.2500	0.000%	9	15,446	-97.333%
2026-05-07	2.2500	2.2500	2.2500	2.2500	-5.858%	10	15,445	-97.333%
2026-05-05	2.3900	2.3900	2.3900	2.3900	-5.906%	20	15,435	-97.490%
2026-04-28	2.5400	2.5400	2.5400	2.5400	+10.435%	1	15,426	-97.638%
2026-04-24	2.3000	2.3000	2.2500	2.3000	+6.977%	7	15,427	-97.391%
2026-04-23	2.1400	2.2000	2.1400	2.1500	+1.896%	11	15,420	-97.209%
2026-04-21	2.2500	2.2500	2.1100	2.1100	-4.091%	16	15,404	-97.156%
2026-04-17	2.1000	2.2000	2.1000	2.2000	+10.000%	16	15,404	-97.273%
2026-04-09	2.0500	2.0500	2.0000	2.0000	-10.314%	3	15,404	-97.000%
2026-04-08	2.0600	2.2300	2.0600	2.2300	+7.729%	12	15,405	-97.309%
2026-04-02	1.8500	2.0900	1.8500	2.0700	+3.500%	5,674	10,278	-97.101%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-6.977%	20	10,278	-97.000%
2026-03-27	2.0800	2.1500	2.0800	2.1500	+4.878%	29	10,278	-97.209%
2026-03-25	2.0000	2.0500	2.0000	2.0500	+5.128%	2	10,278	-97.073%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-5.797%	2	10,280	-96.923%
2026-03-20	2.0700	2.0700	2.0700	2.0700	+3.500%	1	10,279	-97.101%
2026-03-19	2.0500	2.0500	2.0000	2.0000	+0.503%	3	10,278	-97.000%
2026-03-18	1.9000	2.0500	1.9000	1.9900	+3.109%	6	10,279	-96.985%
2026-03-17	1.9500	2.1300	1.9000	1.9300	-5.854%	166	10,277	-96.891%
2026-03-16	2.1000	2.1000	1.9000	2.0500	-4.651%	30	10,256	-97.073%
2026-03-13	1.8700	2.3000	1.8000	2.1500	+17.486%	14,817	10,256	-97.209%
2026-03-12	1.7500	1.8300	1.6000	1.8300	+7.647%	81	640	-96.721%
2026-03-11	1.7000	1.8100	1.6000	1.7000	0.000%	357	610	-96.471%
2026-03-10	1.5500	1.7200	1.5500	1.7000	0.000%	96	463	-96.471%
2026-03-09	1.7000	1.7000	1.5100	1.7000	+1.190%	6	387	-96.471%
2026-03-06	1.6500	1.6800	1.5500	1.6800	+1.818%	353	383	-96.429%
2026-03-05	1.4000	1.6500	1.4000	1.6500	+3.125%	8	75	-96.364%
2026-03-04	1.5000	1.7000	1.4000	1.6000	+13.475%	25	69	-96.250%
2026-03-03	1.4100	1.4100	1.4100	1.4100	+17.500%	20	81	-95.745%
2026-02-27	1.2500	1.3000	1.2000	1.2000	+5.263%	7	81	-95.000%
2026-02-26	1.1400	1.1400	1.1400	1.1400	+2.703%	10	80	-94.737%
2026-02-25	1.1100	1.1100	1.1100	1.1100	-26.000%	20	90	-94.595%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-1.316%	2	90	-96.000%
2026-02-20	1.5200	1.5200	1.5200	1.5200	+8.571%	1	91	-96.053%
2026-02-18	1.3100	1.4000	1.3100	1.4000	-1.408%	25	91	-95.714%
2026-02-13	1.3900	1.4200	1.3900	1.4200	-8.974%	3	83	-95.775%
2026-02-06	1.6100	1.6100	1.5600	1.5600	-25.359%	2	83	-96.154%
2026-02-05	2.0900	2.0900	2.0900	2.0900	+10.000%	20	81	-97.129%
2026-02-04	1.8500	1.9000	1.8500	1.9000	+2.703%	20	61	-96.842%
2026-02-02	1.8500	1.8500	1.8500	1.8500	+6.322%	1	41	-96.757%
2026-01-30	1.7500	1.7500	1.7400	1.7400	+5.455%	2	40	-96.552%
2026-01-29	1.5500	1.6500	1.5500	1.6500	+17.021%	2	38	-96.364%
2026-01-27	1.4100	1.4100	1.4100	1.4100	+9.302%	20	36	-95.745%
2026-01-22	1.3200	1.3200	1.2900	1.2900	+1.575%	10	36	-95.349%
2026-01-21	1.2700	1.2700	1.2700	1.2700	-18.065%	1	26	-95.276%
2026-01-15	1.4000	1.5500	1.4000	1.5500	-20.918%	2	25	-96.129%
2026-01-09	1.9600	1.9600	1.9600	1.9600	+73.451%	1	23	-96.939%
2025-12-24	1.1300	1.1300	1.1300	1.1300	-5.833%	1	22	-94.690%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-19.463%	1	22	-95.000%
2025-12-11	1.4900	1.4900	1.4900	1.4900	+22.131%	1	21	-95.973%
2025-12-08	1.2200	1.2200	1.2200	1.2200	0.000%	20	20	-95.082%

.dark-mode .tSr8b5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSr8b5{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218P27WBD Dec 18 2026 27.00 Put (WBD261218P00027000)option OPRA

WBD20261218P27
WBD Dec 18 2026 27.00 Put (WBD261218P00027000)
option OPRA