Dark

WBD20270115C10
WBD Jan 15 2027 10.00 Call (WBD270115C00010000)
option OPRA

EOD

May 9, 2025

2.36+0.855%(+0.02)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.41	2.41	2.36	2.36	+0.855%	84	4,124	0.000%
2025-05-08	1.90	2.55	1.77	2.34	+8.837%	673	4,124	+0.855%
2025-05-07	2.12	2.15	2.10	2.15	+3.865%	27	4,755	+9.767%
2025-05-06	2.00	2.07	1.95	2.07	+3.500%	49	4,761	+14.010%
2025-05-05	2.00	2.00	2.00	2.00	-6.977%	1	4,712	+18.000%
2025-05-02	1.69	2.15	1.69	2.15	+6.436%	152	4,711	+9.767%
2025-05-01	2.19	2.20	2.02	2.02	-6.047%	335	4,781	+16.832%
2025-04-30	2.05	2.15	1.95	2.15	-0.922%	214	4,448	+9.767%
2025-04-29	2.18	2.18	2.17	2.17	+0.463%	6	4,610	+8.756%
2025-04-28	2.25	2.25	2.10	2.16	+2.370%	26	4,604	+9.259%
2025-04-25	2.10	2.11	2.07	2.11	+0.476%	36	4,578	+11.848%
2025-04-24	2.09	2.10	2.09	2.10	+0.478%	6	4,574	+12.381%
2025-04-23	2.10	2.14	1.98	2.09	+19.429%	31	4,568	+12.919%
2025-04-22	1.75	1.85	1.69	1.75	+1.156%	202	4,546	+34.857%
2025-04-21	1.84	1.84	1.67	1.73	-8.947%	429	4,446	+36.416%
2025-04-17	1.95	1.95	1.75	1.90	+11.765%	51	4,281	+24.211%
2025-04-16	1.70	1.73	1.65	1.70	-10.995%	80	4,281	+38.824%
2025-04-15	1.94	1.99	1.91	1.91	+4.372%	54	4,221	+23.560%
2025-04-14	1.89	1.94	1.83	1.83	-3.175%	82	4,167	+28.962%
2025-04-11	1.77	1.89	1.69	1.89	+1.070%	254	4,169	+24.868%
2025-04-10	2.20	2.20	1.75	1.87	-25.200%	144	4,086	+26.203%
2025-04-09	1.65	2.50	1.56	2.50	+48.810%	133	4,016	-5.600%
2025-04-08	2.10	2.10	1.60	1.68	-18.841%	63	3,924	+40.476%
2025-04-07	1.75	2.07	1.70	2.07	+16.292%	144	3,879	+14.010%
2025-04-04	2.19	2.19	1.75	1.78	-21.586%	2,020	3,741	+32.584%
2025-04-03	2.57	2.60	2.27	2.27	-26.774%	180	2,845	+3.965%
2025-04-02	3.15	3.15	3.10	3.10	+6.164%	4	2,708	-23.871%
2025-04-01	2.92	2.92	2.78	2.92	-4.262%	9	2,712	-19.178%
2025-03-28	3.45	3.45	3.05	3.05	-12.607%	54	2,705	-22.623%
2025-03-27	3.50	3.50	3.40	3.49	+1.159%	72	2,694	-32.378%
2025-03-26	3.53	3.53	3.45	3.45	-0.862%	12	2,685	-31.594%
2025-03-24	3.48	3.48	3.48	3.48	+4.192%	2	2,695	-32.184%
2025-03-20	3.35	3.35	3.34	3.34	-4.571%	11	2,693	-29.341%
2025-03-19	3.30	3.56	3.30	3.50	+12.903%	177	2,682	-32.571%
2025-03-18	3.10	3.10	3.10	3.10	-3.125%	3	2,805	-23.871%
2025-03-17	3.15	3.20	3.03	3.20	+5.611%	13	2,808	-26.250%
2025-03-14	3.00	3.13	3.00	3.03	+2.020%	12	2,803	-22.112%
2025-03-13	3.10	3.10	2.93	2.97	-6.013%	25	2,780	-20.539%
2025-03-12	3.20	3.20	3.16	3.16	-4.242%	5	2,780	-25.316%
2025-03-11	3.30	3.30	3.14	3.30	-2.941%	38	2,779	-28.485%
2025-03-10	3.40	3.40	3.40	3.40	-11.688%	40	2,760	-30.588%
2025-03-07	3.50	3.85	3.50	3.85	+11.594%	68	2,720	-38.701%
2025-03-06	3.48	3.48	3.45	3.45	-12.658%	31	2,752	-31.594%
2025-03-05	3.95	3.95	3.95	3.95	+8.219%	2	2,721	-40.253%
2025-03-04	3.65	3.65	3.65	3.65	0.000%	1	2,723	-35.342%
2025-03-03	3.96	4.05	3.65	3.65	-9.204%	7	2,722	-35.342%
2025-02-28	3.70	4.02	3.70	4.02	+10.137%	10	2,722	-41.294%
2025-02-27	3.60	4.15	3.60	3.65	+8.955%	120	2,719	-35.342%
2025-02-26	3.42	3.60	3.35	3.35	-5.634%	96	2,762	-29.552%
2025-02-25	3.55	3.55	3.55	3.55	-6.824%	5	2,670	-33.521%
2025-02-24	3.65	3.81	3.65	3.81	+5.833%	57	2,665	-38.058%
2025-02-21	3.74	3.76	3.60	3.60	-0.552%	6	2,612	-34.444%
2025-02-20	3.72	3.72	3.56	3.62	+0.556%	4	2,613	-34.807%
2025-02-19	3.49	3.60	3.45	3.60	+6.509%	11	2,613	-34.444%
2025-02-18	3.30	3.45	3.30	3.38	+4.000%	12	2,610	-30.178%
2025-02-14	3.25	3.25	3.25	3.25	+3.175%	4	2,606	-27.385%
2025-02-13	3.05	3.15	3.03	3.15	+10.140%	42	2,565	-25.079%
2025-02-12	2.85	2.90	2.85	2.86	-1.718%	17	2,565	-17.483%
2025-02-11	2.89	2.96	2.89	2.91	-2.676%	44	2,549	-18.900%
2025-02-10	3.15	3.15	2.99	2.99	-5.079%	4	2,507	-21.070%
2025-02-07	3.15	3.15	3.15	3.15	+5.705%	20	2,505	-25.079%
2025-02-06	3.01	3.01	2.96	2.98	-2.295%	27	2,505	-20.805%
2025-02-05	3.05	3.05	3.05	3.05	0.000%	2	2,520	-22.623%
2025-02-04	3.05	3.05	3.05	3.05	-1.294%	5	2,518	-22.623%
2025-02-03	3.00	3.09	2.95	3.09	-3.738%	95	2,513	-23.625%
2025-01-31	3.46	3.46	3.21	3.21	-4.464%	14	2,578	-26.480%
2025-01-30	3.34	3.36	3.34	3.36	+3.385%	6	2,575	-29.762%
2025-01-28	3.25	3.25	3.25	3.25	-0.612%	3	2,575	-27.385%
2025-01-27	3.15	3.27	3.15	3.27	+2.188%	5	2,572	-27.829%
2025-01-24	3.14	3.25	3.14	3.20	-0.621%	18	2,577	-26.250%
2025-01-23	3.05	3.22	3.05	3.22	+5.574%	15	2,576	-26.708%
2025-01-22	2.90	3.05	2.90	3.05	+4.096%	15	2,570	-22.623%
2025-01-21	2.80	3.00	2.80	2.93	+5.776%	563	2,557	-19.454%
2025-01-17	2.75	2.77	2.75	2.77	-0.360%	14	1,989	-14.801%
2025-01-16	2.87	2.89	2.73	2.78	-11.465%	519	1,989	-15.108%
2025-01-15	2.92	3.14	2.88	3.14	+6.803%	24	1,740	-24.841%
2025-01-14	2.94	2.94	2.94	2.94	+1.730%	1	1,730	-19.728%
2025-01-13	2.89	2.94	2.89	2.89	-0.345%	10	1,729	-18.339%
2025-01-10	3.00	3.00	2.76	2.90	-5.229%	122	1,729	-18.621%
2025-01-08	3.40	3.40	3.05	3.06	-10.526%	55	1,673	-22.876%
2025-01-07	3.47	3.47	3.40	3.42	-4.469%	3	1,673	-30.994%
2025-01-06	3.48	3.60	3.48	3.58	-0.279%	19	1,660	-34.078%
2025-01-03	3.46	3.59	3.46	3.59	+5.588%	32	1,660	-34.262%
2025-01-02	3.50	3.63	3.40	3.40	-1.734%	38	1,659	-30.588%
2024-12-31	3.46	3.46	3.46	3.46	+2.671%	1	1,665	-31.792%
2024-12-30	3.33	3.42	3.33	3.37	-0.882%	11	1,665	-29.970%
2024-12-24	3.40	3.40	3.40	3.40	-1.163%	2	1,657	-30.588%
2024-12-23	3.44	3.44	3.44	3.44	-1.714%	5	1,657	-31.395%
2024-12-20	3.64	3.65	3.46	3.50	-1.408%	7	1,652	-32.571%
2024-12-19	3.50	3.60	3.50	3.55	-1.389%	11	1,645	-33.521%
2024-12-18	3.85	3.85	3.54	3.60	-12.195%	255	1,635	-34.444%
2024-12-17	4.00	4.31	4.00	4.10	-3.529%	25	1,382	-42.439%
2024-12-16	4.65	4.66	4.24	4.25	-8.207%	47	1,322	-44.471%
2024-12-13	4.60	5.05	4.60	4.63	-3.138%	222	1,322	-49.028%
2024-12-12	4.57	5.10	4.57	4.78	+27.467%	121	1,387	-50.628%
2024-12-11	3.70	3.80	3.70	3.75	+1.351%	29	1,362	-37.067%
2024-12-10	3.80	3.80	3.70	3.70	+4.225%	22	1,344	-36.216%
2024-12-09	4.05	4.05	3.55	3.55	-0.560%	403	1,323	-33.521%
2024-12-06	3.66	3.75	3.57	3.57	-2.459%	86	1,683	-33.894%
2024-12-05	3.66	3.66	3.66	3.66	+1.667%	9	1,641	-35.519%
2024-12-04	3.55	3.60	3.55	3.60	+3.746%	9	1,641	-34.444%
2024-12-03	3.47	3.47	3.47	3.47	+2.059%	2	1,644	-31.988%
2024-12-02	3.50	3.53	3.40	3.40	-0.875%	24	1,642	-30.588%
2024-11-29	3.43	3.43	3.43	3.43	-1.153%	2	1,632	-31.195%
2024-11-27	3.40	3.47	3.40	3.47	+5.471%	3	1,631	-31.988%
2024-11-26	3.30	3.30	3.26	3.29	-4.638%	18	1,631	-28.267%
2024-11-25	3.25	3.45	3.25	3.45	+3.604%	12	1,613	-31.594%
2024-11-22	3.43	3.43	3.33	3.33	-2.632%	22	1,623	-29.129%
2024-11-21	3.32	3.45	3.10	3.42	+20.000%	554	1,612	-30.994%
2024-11-19	2.50	2.85	2.50	2.85	+1.786%	35	1,638	-17.193%
2024-11-18	2.78	2.80	2.78	2.80	+5.660%	2	1,654	-15.714%
2024-11-15	2.73	2.74	2.60	2.65	-13.961%	30	1,653	-10.943%
2024-11-14	3.02	3.11	3.00	3.08	+0.984%	99	1,646	-23.377%
2024-11-13	3.00	3.05	3.00	3.05	+18.217%	33	1,604	-22.623%
2024-11-12	2.78	2.78	2.58	2.58	-5.839%	316	1,575	-8.527%
2024-11-11	2.69	2.89	2.69	2.74	+5.792%	585	1,571	-13.869%
2024-11-08	2.56	2.59	2.49	2.59	-6.835%	184	995	-8.880%
2024-11-07	2.30	2.90	2.30	2.78	+36.946%	187	904	-15.108%
2024-11-05	2.03	2.03	2.03	2.03	-3.333%	2	764	+16.256%
2024-11-04	2.10	2.10	2.10	2.10	+8.808%	1	763	+12.381%
2024-11-01	1.93	1.93	1.93	1.93	-7.656%	4	762	+22.280%
2024-10-31	2.00	2.11	2.00	2.09	+19.429%	20	760	+12.919%
2024-10-29	1.75	1.75	1.75	1.75	-0.568%	5	742	+34.857%
2024-10-28	1.80	1.80	1.76	1.76	-2.222%	11	742	+34.091%
2024-10-25	1.82	1.82	1.80	1.80	+7.143%	26	742	+31.111%
2024-10-24	1.72	1.72	1.68	1.68	+6.329%	4	739	+40.476%
2024-10-23	1.70	1.70	1.58	1.58	-7.059%	539	736	+49.367%
2024-10-22	1.71	1.71	1.70	1.70	-0.585%	3	367	+38.824%
2024-10-21	1.76	1.76	1.70	1.71	-8.556%	17	366	+38.012%
2024-10-18	1.87	1.87	1.87	1.87	+3.889%	2	351	+26.203%
2024-10-17	1.80	1.80	1.80	1.80	-9.091%	11	350	+31.111%
2024-10-16	1.98	1.98	1.98	1.98	+10.615%	4	341	+19.192%
2024-10-15	1.79	1.79	1.79	1.79	+4.070%	6	341	+31.844%
2024-10-14	1.69	1.72	1.69	1.72	-1.714%	183	335	+37.209%
2024-10-11	1.80	1.80	1.75	1.75	+1.156%	6	161	+34.857%
2024-10-10	1.73	1.73	1.73	1.73	-7.487%	5	160	+36.416%
2024-10-09	1.87	1.87	1.87	1.87	+3.889%	1	155	+26.203%
2024-10-08	1.85	1.85	1.80	1.80	+2.273%	3	154	+31.111%
2024-10-07	1.48	1.82	1.48	1.76	-3.297%	5	152	+34.091%
2024-10-04	1.85	1.86	1.82	1.82	+1.676%	10	147	+29.670%
2024-10-03	1.97	1.97	1.79	1.79	-4.278%	7	143	+31.844%
2024-10-02	1.96	1.98	1.87	1.87	-11.792%	39	139	+26.203%
2024-10-01	2.12	2.12	2.12	2.12	+2.913%	5	137	+11.321%
2024-09-30	2.06	2.06	2.06	2.06	-4.186%	20	132	+14.563%
2024-09-26	2.24	2.24	2.15	2.15	+1.415%	48	112	+9.767%
2024-09-24	2.19	2.19	2.12	2.12	+3.922%	41	85	+11.321%
2024-09-23	2.10	2.10	2.04	2.04	-5.991%	13	45	+15.686%
2024-09-20	2.17	2.17	2.17	2.17	-3.982%	10	34	+8.756%
2024-09-19	2.31	2.39	2.26	2.26	0.000%	14	29	+4.425%
2024-09-18	2.26	2.26	2.26	2.26	+2.262%	1	22	+4.425%
2024-09-17	2.45	2.45	2.21	2.21	0.000%	21	21	+6.787%

.dark-mode .qPjSrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPjSrG{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C10WBD Jan 15 2027 10.00 Call (WBD270115C00010000)option OPRA

WBD20270115C10
WBD Jan 15 2027 10.00 Call (WBD270115C00010000)
option OPRA