Dark

WBD20270115C15
WBD Jan 15 2027 15.00 Call (WBD270115C00015000)
option OPRA

EOD

May 9, 2025

1.10-4.348%(-0.05)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.05	1.14	1.05	1.10	-4.348%	256	1,541	0.000%
2025-05-08	0.85	1.15	0.85	1.15	+35.294%	60	1,428	-4.348%
2025-05-06	0.85	0.85	0.85	0.85	-7.609%	10	1,418	+29.412%
2025-05-05	0.94	0.94	0.92	0.92	-8.000%	11	1,418	+19.565%
2025-05-02	0.95	1.01	0.95	1.00	-2.913%	54	1,418	+10.000%
2025-04-28	1.05	1.05	0.97	1.03	+6.186%	120	1,403	+6.796%
2025-04-25	0.95	1.00	0.95	0.97	-2.020%	14	1,393	+13.402%
2025-04-24	0.99	0.99	0.95	0.99	+7.609%	12	1,399	+11.111%
2025-04-23	0.94	0.94	0.92	0.92	+16.456%	13	1,387	+19.565%
2025-04-22	0.79	0.79	0.79	0.79	-7.059%	36	1,397	+39.241%
2025-04-17	0.75	0.85	0.75	0.85	+21.429%	73	1,397	+29.412%
2025-04-16	0.80	0.80	0.70	0.70	-15.663%	21	1,397	+57.143%
2025-04-15	0.83	0.83	0.83	0.83	+2.469%	2	1,387	+32.530%
2025-04-14	0.81	0.81	0.81	0.81	-16.495%	27	1,386	+35.802%
2025-04-11	0.80	0.97	0.77	0.97	+18.293%	362	1,359	+13.402%
2025-04-10	0.82	0.82	0.82	0.82	-25.455%	2	1,286	+34.146%
2025-04-09	0.71	1.10	0.67	1.10	+52.778%	75	1,286	0.000%
2025-04-08	0.72	0.72	0.72	0.72	-14.286%	6	1,319	+52.778%
2025-04-07	0.92	0.92	0.69	0.84	+16.667%	81	1,318	+30.952%
2025-04-04	0.97	0.97	0.72	0.72	-29.412%	374	1,305	+52.778%
2025-04-03	1.34	1.34	1.02	1.02	-32.000%	453	1,213	+7.843%
2025-04-02	1.50	1.50	1.50	1.50	+11.940%	11	1,531	-26.667%
2025-04-01	1.65	1.65	1.30	1.34	-12.987%	72	1,531	-17.910%
2025-03-31	1.38	1.54	1.38	1.54	+9.220%	23	1,555	-28.571%
2025-03-28	1.40	1.41	1.37	1.41	-16.568%	20	1,559	-21.986%
2025-03-27	1.69	1.69	1.69	1.69	+3.049%	40	1,561	-34.911%
2025-03-26	1.64	1.64	1.64	1.64	-0.606%	10	1,541	-32.927%
2025-03-25	1.65	1.65	1.65	1.65	+2.484%	90	1,546	-33.333%
2025-03-24	1.57	1.61	1.53	1.61	-1.227%	190	1,486	-31.677%
2025-03-21	1.55	1.63	1.55	1.63	-4.118%	66	1,628	-32.515%
2025-03-20	1.70	1.70	1.70	1.70	-2.299%	50	1,607	-35.294%
2025-03-19	1.64	1.75	1.61	1.74	+17.568%	29	1,657	-36.782%
2025-03-18	1.50	1.58	1.48	1.48	-6.329%	161	1,636	-25.676%
2025-03-17	1.55	1.58	1.55	1.58	+5.333%	11	1,584	-30.380%
2025-03-14	1.50	1.50	1.50	1.50	+4.895%	6	1,583	-26.667%
2025-03-13	1.54	1.54	1.43	1.43	-9.494%	70	1,620	-23.077%
2025-03-12	1.53	1.58	1.53	1.58	+0.637%	15	1,620	-30.380%
2025-03-11	1.66	1.66	1.57	1.57	-8.721%	2	1,625	-29.936%
2025-03-10	1.72	1.72	1.72	1.72	-12.245%	4	1,624	-36.047%
2025-03-07	1.80	1.96	1.71	1.96	-5.769%	44	1,628	-43.878%
2025-03-05	1.87	2.08	1.87	2.08	+5.051%	6	1,644	-47.115%
2025-03-04	1.88	1.99	1.88	1.98	+4.211%	24	1,644	-44.444%
2025-03-03	2.02	2.02	1.90	1.90	-9.953%	5	1,644	-42.105%
2025-02-28	1.80	2.18	1.80	2.11	+9.326%	820	1,644	-47.867%
2025-02-27	2.05	2.25	1.90	1.93	+10.286%	266	1,245	-43.005%
2025-02-26	1.81	1.86	1.75	1.75	-5.914%	6	1,030	-37.143%
2025-02-25	1.81	1.86	1.81	1.86	-6.533%	7	1,029	-40.860%
2025-02-24	1.94	1.99	1.94	1.99	+8.152%	3	1,026	-44.724%
2025-02-20	1.86	1.86	1.84	1.84	-4.167%	12	1,026	-40.217%
2025-02-19	1.88	1.92	1.87	1.92	+7.865%	13	1,026	-42.708%
2025-02-18	1.74	1.83	1.74	1.78	+11.250%	14	1,017	-38.202%
2025-02-13	1.53	1.60	1.53	1.60	+9.589%	63	963	-31.250%
2025-02-11	1.46	1.46	1.46	1.46	-2.667%	4	963	-24.658%
2025-02-10	1.54	1.54	1.50	1.50	-6.250%	52	959	-26.667%
2025-02-07	1.55	1.60	1.55	1.60	+3.226%	84	1,007	-31.250%
2025-02-06	1.51	1.58	1.46	1.55	+1.974%	208	989	-29.032%
2025-02-05	1.49	1.52	1.49	1.52	+2.703%	22	944	-27.632%
2025-02-04	1.53	1.53	1.48	1.48	-8.075%	22	930	-25.676%
2025-02-03	1.68	1.68	1.47	1.61	-6.395%	24	930	-31.677%
2025-01-31	1.73	1.78	1.71	1.72	-4.972%	1,002	929	-36.047%
2025-01-30	1.82	1.82	1.81	1.81	+10.366%	3	1,268	-39.227%
2025-01-28	1.66	1.70	1.60	1.64	-5.202%	103	1,268	-32.927%
2025-01-27	1.70	1.77	1.70	1.73	+3.593%	28	1,266	-36.416%
2025-01-24	1.67	1.67	1.67	1.67	+0.602%	2	1,252	-34.132%
2025-01-23	1.60	1.72	1.60	1.66	+5.732%	21	1,252	-33.735%
2025-01-22	1.45	1.57	1.45	1.57	+7.534%	58	1,235	-29.936%
2025-01-21	1.40	1.50	1.40	1.46	+5.036%	54	1,182	-24.658%
2025-01-17	1.42	1.43	1.39	1.39	-2.113%	28	1,129	-20.863%
2025-01-16	1.40	1.42	1.35	1.42	-6.579%	371	1,129	-22.535%
2025-01-15	1.52	1.52	1.50	1.52	-0.654%	62	1,215	-27.632%
2025-01-14	1.51	1.53	1.51	1.53	+9.286%	8	1,215	-28.105%
2025-01-10	1.40	1.40	1.40	1.40	-15.663%	50	1,209	-21.429%
2025-01-08	1.74	1.74	1.66	1.66	-10.753%	18	1,239	-33.735%
2025-01-07	1.84	1.86	1.80	1.86	-4.615%	51	1,239	-40.860%
2025-01-06	1.95	1.95	1.95	1.95	+2.094%	20	1,230	-43.590%
2025-01-03	1.83	2.16	1.83	1.91	-3.046%	52	1,230	-42.408%
2025-01-02	1.87	1.97	1.87	1.97	+3.684%	23	1,206	-44.162%
2024-12-31	1.95	1.95	1.90	1.90	+5.556%	2	1,224	-42.105%
2024-12-30	1.80	1.80	1.80	1.80	-5.263%	20	1,224	-38.889%
2024-12-27	1.90	1.90	1.90	1.90	+0.529%	8	1,244	-42.105%
2024-12-26	1.92	1.92	1.89	1.89	-0.526%	22	1,247	-41.799%
2024-12-24	1.85	1.90	1.82	1.90	-3.553%	6	1,248	-42.105%
2024-12-20	1.97	1.97	1.97	1.97	+4.233%	2	1,248	-44.162%
2024-12-19	1.89	1.89	1.89	1.89	-10.000%	47	1,246	-41.799%
2024-12-18	2.15	2.15	2.10	2.10	-16.667%	261	1,265	-47.619%
2024-12-17	2.55	2.55	2.50	2.52	+4.564%	47	1,275	-56.349%
2024-12-16	2.53	2.69	2.41	2.41	-9.398%	258	1,231	-54.357%
2024-12-13	3.00	3.00	2.65	2.66	-8.591%	40	977	-58.647%
2024-12-12	2.32	2.99	2.32	2.91	+39.234%	145	960	-62.199%
2024-12-11	2.09	2.09	2.09	2.09	-1.878%	3	821	-47.368%
2024-12-10	2.07	2.13	2.07	2.13	+10.938%	2	818	-48.357%
2024-12-09	2.12	2.22	1.90	1.92	-3.518%	408	816	-42.708%
2024-12-06	2.01	2.01	1.98	1.99	-1.970%	18	771	-44.724%
2024-12-05	2.00	2.03	2.00	2.03	+3.046%	18	768	-45.813%
2024-12-04	1.97	1.97	1.97	1.97	+10.674%	2	750	-44.162%
2024-12-03	1.74	1.89	1.74	1.78	-7.292%	34	750	-38.202%
2024-12-02	1.90	1.92	1.90	1.92	+6.077%	13	736	-42.708%
2024-11-29	1.80	1.81	1.80	1.81	-3.723%	12	723	-39.227%
2024-11-27	1.83	1.89	1.82	1.88	+8.046%	66	708	-41.489%
2024-11-26	1.75	1.75	1.74	1.74	-4.396%	21	708	-36.782%
2024-11-25	1.87	1.87	1.82	1.82	-3.704%	2	707	-39.560%
2024-11-22	1.90	1.90	1.89	1.89	+3.279%	8	705	-41.799%
2024-11-21	1.77	1.84	1.72	1.83	+25.342%	31	701	-39.891%
2024-11-20	1.46	1.46	1.46	1.46	-3.311%	1	671	-24.658%
2024-11-18	1.51	1.51	1.51	1.51	+6.338%	1	670	-27.152%
2024-11-15	1.50	1.50	1.42	1.42	-13.415%	28	670	-22.535%
2024-11-14	1.60	1.70	1.50	1.64	+3.145%	508	670	-32.927%
2024-11-13	1.59	1.59	1.59	1.59	+17.778%	2	171	-30.818%
2024-11-12	1.35	1.35	1.35	1.35	-6.250%	1	169	-18.519%
2024-11-11	1.51	1.51	1.44	1.44	+9.091%	7	169	-23.611%
2024-11-08	1.21	1.32	1.21	1.32	-5.714%	18	162	-16.667%
2024-11-07	1.40	1.40	1.40	1.40	+44.330%	2	159	-21.429%
2024-11-04	0.97	0.97	0.97	0.97	+1.042%	3	157	+13.402%
2024-11-01	0.96	0.96	0.96	0.96	-11.927%	6	157	+14.583%
2024-10-31	1.08	1.10	1.08	1.09	+13.542%	53	157	+0.917%
2024-10-30	0.97	0.97	0.96	0.96	+3.226%	2	135	+14.583%
2024-10-29	0.84	0.93	0.84	0.93	-2.105%	3	136	+18.280%
2024-10-28	0.94	0.96	0.91	0.95	+2.151%	4	136	+15.789%
2024-10-25	0.91	0.93	0.91	0.93	+5.682%	4	135	+18.280%
2024-10-21	0.88	0.88	0.88	0.88	-8.333%	20	135	+25.000%
2024-10-18	0.96	0.96	0.96	0.96	+4.348%	4	135	+14.583%
2024-10-17	0.92	0.94	0.91	0.92	-8.000%	60	134	+19.565%
2024-10-16	1.00	1.00	1.00	1.00	+6.383%	40	97	+10.000%
2024-10-09	0.94	0.94	0.94	0.94	0.000%	1	57	+17.021%
2024-10-08	0.94	0.94	0.94	0.94	+2.174%	1	56	+17.021%
2024-10-07	0.92	0.92	0.92	0.92	+1.099%	25	55	+19.565%
2024-10-04	0.91	0.91	0.91	0.91	+2.247%	4	30	+20.879%
2024-10-02	0.96	1.00	0.89	0.89	-18.349%	3	29	+23.596%
2024-10-01	1.05	1.09	1.05	1.09	+0.926%	2	28	+0.917%
2024-09-30	1.10	1.10	1.08	1.08	-1.818%	11	26	+1.852%
2024-09-27	1.10	1.10	1.10	1.10	-1.786%	12	15	0.000%
2024-09-23	1.12	1.12	1.12	1.12	-13.846%	2	10	-1.786%
2024-09-17	1.30	1.30	1.30	1.30	+20.370%	5	8	-15.385%
2024-09-16	1.08	1.08	1.08	1.08	0.000%	3	3	+1.852%

.dark-mode .KK955Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KK955Q{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C15WBD Jan 15 2027 15.00 Call (WBD270115C00015000)option OPRA

WBD20270115C15
WBD Jan 15 2027 15.00 Call (WBD270115C00015000)
option OPRA