Dark

WBD20261218P7
WBD Dec 18 2026 7.00 Put (WBD261218P00007000)
option OPRA

Inactive

Jun 24, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,025	0.000%
2026-06-05	0.0400	0.0400	0.0300	0.0300	+50.000%	100	2,025	-66.667%
2026-04-20	0.0200	0.0200	0.0200	0.0200	-33.333%	40	2,025	-50.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	+200.000%	38	2,049	-66.667%
2026-03-23	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,063	0.000%
2026-02-27	0.0100	0.0100	0.0100	0.0100	-66.667%	20	2,065	0.000%
2026-01-27	0.0300	0.0300	0.0300	0.0300	+200.000%	4	2,045	-66.667%
2026-01-21	0.0100	0.0100	0.0100	0.0100	0.000%	50	2,049	0.000%
2026-01-20	0.0100	0.0100	0.0100	0.0100	0.000%	40	2,049	0.000%
2026-01-09	0.0100	0.0100	0.0100	0.0100	-50.000%	27	2,049	0.000%
2026-01-08	0.0200	0.0200	0.0200	0.0200	-33.333%	25	2,058	-50.000%
2026-01-06	0.0300	0.0300	0.0300	0.0300	-40.000%	25	2,058	-66.667%
2025-12-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,058	-80.000%
2025-12-16	0.0100	0.0500	0.0100	0.0500	0.000%	145	2,057	-80.000%
2025-12-12	0.0500	0.0500	0.0500	0.0500	+400.000%	20	2,008	-80.000%
2025-12-11	0.0100	0.0100	0.0100	0.0100	-50.000%	751	2,028	0.000%
2025-12-09	0.0100	0.1300	0.0100	0.0200	-33.333%	92	1,279	-50.000%
2025-12-08	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,281	-66.667%
2025-12-05	0.0500	0.0500	0.0500	0.0500	-50.000%	5	1,281	-80.000%
2025-10-28	0.1000	0.1000	0.1000	0.1000	+150.000%	4	1,281	-90.000%
2025-10-23	0.1500	0.1500	0.0400	0.0400	-80.000%	22	1,285	-75.000%
2025-10-21	0.2000	0.2000	0.2000	0.2000	-16.667%	50	1,286	-95.000%
2025-10-13	0.2400	0.2400	0.2400	0.2400	+140.000%	20	1,336	-95.833%
2025-10-01	0.1000	0.1000	0.1000	0.1000	-60.000%	1	1,356	-90.000%
2025-09-19	0.2500	0.2500	0.2500	0.2500	+8.696%	10	1,357	-96.000%
2025-09-12	0.0900	0.2300	0.0900	0.2300	+76.923%	4	1,367	-95.652%
2025-09-11	0.3600	0.3600	0.1000	0.1300	-71.111%	378	1,364	-92.308%
2025-09-10	0.4500	0.4500	0.4500	0.4500	-10.000%	40	1,404	-97.778%
2025-09-04	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,444	-98.000%
2025-09-03	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,443	-97.917%
2025-09-02	0.5200	0.5200	0.5200	0.5200	+8.333%	100	1,445	-98.077%
2025-08-29	0.4800	0.4900	0.4600	0.4800	+6.667%	131	1,447	-97.917%
2025-08-26	0.4500	0.4500	0.4500	0.4500	-19.643%	20	1,427	-97.778%
2025-08-08	0.5600	0.5600	0.5600	0.5600	+33.333%	75	1,427	-98.214%
2025-08-07	0.4200	0.4200	0.4200	0.4200	+20.000%	150	1,352	-97.619%
2025-07-30	0.3500	0.3500	0.3500	0.3500	-7.895%	2	1,202	-97.143%
2025-07-29	0.3600	0.3800	0.3600	0.3800	+2.703%	2	1,202	-97.368%
2025-07-28	0.3500	0.3700	0.3300	0.3700	+2.778%	54	1,202	-97.297%
2025-07-24	0.4200	0.4200	0.3600	0.3600	-30.769%	161	1,252	-97.222%
2025-07-10	0.5200	0.5200	0.5200	0.5200	-17.460%	30	1,091	-98.077%
2025-06-27	0.5500	0.6300	0.5500	0.6300	-1.563%	56	1,091	-98.413%
2025-06-26	0.6400	0.6400	0.6400	0.6400	-11.111%	1	1,037	-98.438%
2025-06-18	0.7200	0.7200	0.7200	0.7200	-4.000%	10	1,027	-98.611%
2025-06-17	0.7500	0.7500	0.7500	0.7500	-7.407%	2	1,027	-98.667%
2025-06-12	0.8100	0.8100	0.8100	0.8100	+1.250%	120	1,029	-98.765%
2025-06-09	0.8000	0.8000	0.8000	0.8000	-11.111%	30	909	-98.750%
2025-06-02	0.9000	0.9000	0.9000	0.9000	0.000%	1	879	-98.889%
2025-05-30	0.9000	0.9000	0.9000	0.9000	-16.667%	10	879	-98.889%
2025-05-19	1.0800	1.0800	1.0800	1.0800	-1.818%	1	879	-99.074%
2025-05-14	1.1000	1.1000	1.1000	1.1000	+5.769%	1	878	-99.091%
2025-05-12	1.0400	1.0400	1.0400	1.0400	-8.772%	21	877	-99.038%
2025-05-09	1.1400	1.1400	1.1400	1.1400	-5.785%	40	858	-99.123%
2025-05-08	1.3800	1.3800	1.2100	1.2100	-3.200%	31	844	-99.174%
2025-04-28	1.2700	1.2700	1.2500	1.2500	0.000%	20	873	-99.200%
2025-04-25	1.2300	1.2500	1.2300	1.2500	-11.348%	4	853	-99.200%
2025-04-22	1.4100	1.4100	1.4100	1.4100	0.000%	3	853	-99.291%
2025-04-16	1.3500	1.4100	1.3500	1.4100	+29.358%	2	853	-99.291%
2025-04-09	1.0900	1.0900	1.0900	1.0900	-25.850%	5	853	-99.083%
2025-04-08	1.4700	1.4700	1.4700	1.4700	+14.844%	3	848	-99.320%
2025-04-04	1.2500	1.3100	1.1600	1.2800	+42.222%	88	851	-99.219%
2025-04-03	0.8600	0.9000	0.8600	0.9000	+25.000%	7	889	-98.889%
2025-03-31	0.7200	0.7200	0.7200	0.7200	+24.138%	5	883	-98.611%
2025-03-27	0.5800	0.5800	0.5800	0.5800	-14.706%	2	883	-98.276%
2025-03-24	0.6800	0.6800	0.6800	0.6800	-8.108%	56	885	-98.529%
2025-03-19	0.7400	0.7400	0.7400	0.7400	-14.943%	50	929	-98.649%
2025-03-12	0.8200	0.8700	0.8200	0.8700	+20.833%	2	979	-98.851%
2025-03-03	0.7200	0.7200	0.7200	0.7200	+16.129%	1	978	-98.611%
2025-02-27	0.5600	0.6500	0.5600	0.6200	-15.068%	12	977	-98.387%
2025-02-25	0.7000	0.7300	0.7000	0.7300	0.000%	2	988	-98.630%
2025-02-21	0.6900	0.7300	0.6900	0.7300	-3.947%	4	988	-98.630%
2025-02-19	0.7600	0.7600	0.7600	0.7600	-7.317%	100	988	-98.684%
2025-02-07	0.8200	0.8200	0.8200	0.8200	-1.205%	48	1,088	-98.780%
2025-02-06	0.8300	0.8300	0.8300	0.8300	+1.220%	1	1,112	-98.795%
2025-02-05	0.8700	0.8700	0.8200	0.8200	-4.651%	11	1,113	-98.780%
2025-02-04	0.8400	0.8600	0.8300	0.8600	+8.861%	16	1,104	-98.837%
2025-01-31	0.7900	0.7900	0.7900	0.7900	+2.597%	20	1,093	-98.734%
2025-01-30	0.8000	0.8000	0.7700	0.7700	-3.750%	15	1,103	-98.701%
2025-01-29	0.8000	0.8000	0.8000	0.8000	-4.762%	1	1,109	-98.750%
2025-01-28	0.8400	0.8400	0.8400	0.8400	+5.000%	10	1,110	-98.810%
2025-01-27	0.8000	0.8000	0.8000	0.8000	0.000%	111	1,100	-98.750%
2025-01-24	0.8000	0.8000	0.8000	0.8000	-3.614%	4	989	-98.750%
2025-01-23	0.8300	0.8300	0.8300	0.8300	-5.682%	10	991	-98.795%
2025-01-21	0.9200	0.9200	0.8800	0.8800	-5.376%	20	1,001	-98.864%
2025-01-16	0.9500	0.9500	0.8500	0.9300	+1.087%	64	985	-98.925%
2025-01-15	0.9100	0.9200	0.9100	0.9200	-3.158%	10	921	-98.913%
2025-01-10	0.9500	0.9500	0.9500	0.9500	+7.955%	2	919	-98.947%
2025-01-08	0.8800	0.8800	0.8500	0.8800	+8.642%	101	818	-98.864%
2025-01-07	0.8100	0.8100	0.8100	0.8100	+5.195%	5	818	-98.765%
2025-01-06	0.7700	0.7700	0.7700	0.7700	-3.750%	5	813	-98.701%
2025-01-02	0.8000	0.8000	0.8000	0.8000	-1.235%	1	818	-98.750%
2024-12-30	0.8100	0.8100	0.8100	0.8100	-1.220%	2	819	-98.765%
2024-12-26	0.8200	0.8200	0.8200	0.8200	0.000%	4	819	-98.780%
2024-12-19	0.8200	0.8200	0.8200	0.8200	+13.889%	100	815	-98.780%
2024-12-18	0.7200	0.7200	0.7200	0.7200	+1.408%	1	715	-98.611%
2024-12-17	0.7100	0.7100	0.7100	0.7100	0.000%	10	714	-98.592%
2024-12-16	0.7100	0.7100	0.7100	0.7100	+4.412%	8	714	-98.592%
2024-12-13	0.6700	0.6800	0.6700	0.6800	+6.250%	12	714	-98.529%
2024-12-12	0.7000	0.7000	0.6400	0.6400	-16.883%	100	720	-98.438%
2024-12-10	0.7700	0.7700	0.7700	0.7700	-3.750%	10	720	-98.701%
2024-12-09	0.8000	0.8000	0.8000	0.8000	-4.762%	2	720	-98.750%
2024-12-02	0.8400	0.8400	0.8400	0.8400	-6.667%	1	722	-98.810%
2024-11-27	0.9200	0.9200	0.9000	0.9000	-1.099%	23	729	-98.889%
2024-11-26	0.9100	0.9100	0.9100	0.9100	+7.059%	2	729	-98.901%
2024-11-25	0.8500	0.8500	0.8500	0.8500	-3.409%	2	727	-98.824%
2024-11-21	0.8800	0.8800	0.8800	0.8800	-10.204%	1	729	-98.864%
2024-11-20	0.9800	0.9800	0.9800	0.9800	-8.411%	3	730	-98.980%
2024-11-19	1.0700	1.0700	1.0700	1.0700	+7.000%	20	730	-99.065%
2024-11-18	0.9800	1.0000	0.9800	1.0000	-6.542%	4	750	-99.000%
2024-11-15	1.0700	1.0700	1.0700	1.0700	+11.458%	120	751	-99.065%
2024-11-13	0.9800	0.9800	0.8600	0.9600	-7.692%	301	751	-98.958%
2024-11-11	1.0400	1.0400	1.0400	1.0400	-6.306%	10	694	-99.038%
2024-11-08	1.1100	1.1100	1.1100	1.1100	+5.714%	420	704	-99.099%
2024-11-07	1.0500	1.0500	1.0300	1.0500	-21.053%	71	494	-99.048%
2024-11-06	1.3300	1.3300	1.3300	1.3300	-5.000%	1	525	-99.248%
2024-11-01	1.4000	1.4000	1.4000	1.4000	+1.449%	2	526	-99.286%
2024-10-31	1.4500	1.4500	1.3800	1.3800	-9.211%	6	527	-99.275%
2024-10-29	1.5200	1.5200	1.5200	1.5200	-3.797%	1	527	-99.342%
2024-10-25	1.6000	1.6000	1.5800	1.5800	-1.863%	80	526	-99.367%
2024-10-23	1.5500	1.6100	1.5500	1.6100	+5.921%	7	561	-99.379%
2024-10-21	1.5200	1.5200	1.5200	1.5200	+1.333%	2	554	-99.342%
2024-10-17	1.5000	1.5000	1.5000	1.5000	+3.448%	5	552	-99.333%
2024-10-16	1.4300	1.4500	1.4300	1.4500	-11.585%	40	547	-99.310%
2024-10-14	1.6400	1.6400	1.6400	1.6400	+1.863%	1	507	-99.390%
2024-10-10	1.6100	1.6100	1.6100	1.6100	+3.205%	2	506	-99.379%
2024-10-09	1.5600	1.5600	1.5600	1.5600	+0.645%	5	504	-99.359%
2024-10-08	1.5900	1.5900	1.5500	1.5500	0.000%	2	509	-99.355%
2024-10-04	1.5500	1.5500	1.5500	1.5500	-1.274%	2	507	-99.355%
2024-10-03	1.5600	1.5700	1.5600	1.5700	+6.081%	2	506	-99.363%
2024-10-02	1.4800	1.4800	1.4800	1.4800	+2.778%	10	504	-99.324%
2024-09-30	1.4400	1.4400	1.4400	1.4400	+3.597%	10	494	-99.306%
2024-09-27	1.4000	1.4000	1.3800	1.3900	-4.795%	24	484	-99.281%
2024-09-25	1.4300	1.4600	1.4300	1.4600	0.000%	2	492	-99.315%
2024-09-24	1.4600	1.4600	1.4600	1.4600	+4.286%	1	492	-99.315%
2024-09-19	1.4000	1.4000	1.4000	1.4000	-3.448%	1	491	-99.286%
2024-09-13	1.5000	1.5000	1.3700	1.4500	-12.121%	268	492	-99.310%
2024-09-12	1.6500	1.6500	1.6500	1.6500	-9.341%	1	616	-99.394%
2024-09-11	1.8400	1.8900	1.8200	1.8200	0.000%	84	616	-99.451%
2024-09-10	1.7300	1.8200	1.7300	1.8200	+7.059%	69	533	-99.451%
2024-09-09	1.7500	1.7700	1.6700	1.7000	-2.857%	78	499	-99.412%
2024-09-06	1.7300	1.7500	1.7300	1.7500	+2.941%	34	421	-99.429%
2024-09-04	1.6500	1.7000	1.4600	1.7000	+4.294%	4	404	-99.412%
2024-09-03	1.5700	1.6300	1.5700	1.6300	+7.237%	16	401	-99.387%
2024-08-30	1.5000	1.5200	1.5000	1.5200	+2.013%	4	390	-99.342%
2024-08-29	1.4700	1.5000	1.4700	1.4900	+14.615%	123	390	-99.329%
2024-08-28	1.3000	1.3000	1.3000	1.3000	-5.797%	30	267	-99.231%
2024-08-26	1.4000	1.4000	1.3800	1.3800	-9.211%	5	237	-99.275%
2024-08-22	1.5200	1.5200	1.5200	1.5200	-1.299%	1	242	-99.342%
2024-08-21	1.6000	1.6000	1.5400	1.5400	0.000%	9	241	-99.351%
2024-08-20	1.5400	1.5400	1.5400	1.5400	-4.348%	5	248	-99.351%
2024-08-19	1.6100	1.6100	1.6100	1.6100	0.000%	3	253	-99.379%
2024-08-16	1.6600	1.6600	1.6100	1.6100	-5.848%	40	253	-99.379%
2024-08-15	1.7200	1.7200	1.7100	1.7100	0.000%	6	269	-99.415%
2024-08-13	1.7600	1.7900	1.6800	1.7100	-9.524%	104	263	-99.415%
2024-08-12	1.8900	1.8900	1.8900	1.8900	+5.587%	10	183	-99.471%
2024-08-08	1.7100	1.8400	1.7100	1.7900	+16.993%	108	189	-99.441%
2024-08-07	1.5000	1.5300	1.5000	1.5300	-3.165%	27	179	-99.346%
2024-08-06	1.6200	1.6200	1.5700	1.5800	+3.947%	62	152	-99.367%
2024-08-05	1.5000	1.5900	1.5000	1.5200	+4.828%	28	87	-99.342%
2024-08-02	1.3900	1.4500	1.3900	1.4500	+0.694%	12	59	-99.310%
2024-08-01	1.3400	1.4400	1.3400	1.4400	+10.769%	8	55	-99.306%
2024-07-31	1.3000	1.3000	1.3000	1.3000	+6.557%	2	47	-99.231%
2024-07-30	1.2100	1.2200	1.2100	1.2200	-8.955%	5	45	-99.180%
2024-07-29	1.3400	1.3400	1.3400	1.3400	-1.471%	1	40	-99.254%
2024-07-26	1.3600	1.3600	1.3600	1.3600	-3.546%	2	39	-99.265%
2024-07-25	1.4000	1.4900	1.4000	1.4100	+11.905%	38	39	-99.291%
2024-07-24	1.2600	1.2600	1.2600	1.2600	0.000%	2	2	-99.206%

.dark-mode .Yq5P5R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq5P5R{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20261218P7WBD Dec 18 2026 7.00 Put (WBD261218P00007000)option OPRA

WBD20261218P7
WBD Dec 18 2026 7.00 Put (WBD261218P00007000)
option OPRA