Dark

WBD20270115C17
WBD Jan 15 2027 17.00 Call (WBD270115C00017000)
option OPRA

EOD

May 9, 2025

0.8500+6.250%(+0.0500)616

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.79	0.85	0.79	0.85	+6.250%	616	3,188	0.000%
2025-05-08	0.78	0.86	0.78	0.80	+11.111%	1,672	2,881	+6.250%
2025-05-02	0.76	0.76	0.72	0.72	-8.861%	4	1,357	+18.056%
2025-04-29	0.77	0.80	0.75	0.79	+5.333%	5	1,357	+7.595%
2025-04-25	0.74	0.75	0.73	0.75	+10.294%	24	1,358	+13.333%
2025-04-24	0.76	0.76	0.68	0.68	+9.677%	16	1,353	+25.000%
2025-04-17	0.57	0.62	0.57	0.62	+16.981%	55	1,376	+37.097%
2025-04-16	0.53	0.53	0.53	0.53	-14.516%	1	1,376	+60.377%
2025-04-15	0.62	0.62	0.62	0.62	+5.085%	5	1,377	+37.097%
2025-04-14	0.59	0.59	0.59	0.59	+15.686%	6	1,377	+44.068%
2025-04-11	0.54	0.54	0.51	0.51	-19.048%	96	1,383	+66.667%
2025-04-10	0.62	0.63	0.57	0.63	-12.500%	49	1,416	+34.921%
2025-04-09	0.48	0.72	0.48	0.72	+44.000%	41	1,465	+18.056%
2025-04-08	0.55	0.55	0.47	0.50	-10.714%	23	1,500	+70.000%
2025-04-07	0.50	0.73	0.50	0.56	+1.818%	240	1,497	+51.786%
2025-04-04	0.70	0.70	0.53	0.55	-28.571%	68	1,439	+54.545%
2025-04-03	0.89	0.89	0.76	0.77	-18.947%	194	1,463	+10.390%
2025-04-01	1.25	1.30	0.95	0.95	-13.636%	26	1,477	-10.526%
2025-03-31	0.90	1.10	0.90	1.10	+7.843%	61	1,484	-22.727%
2025-03-28	1.15	1.15	1.02	1.02	-15.000%	116	1,467	-16.667%
2025-03-25	1.20	1.20	1.20	1.20	+1.695%	12	1,467	-29.167%
2025-03-21	1.18	1.18	1.18	1.18	-1.667%	4	1,467	-27.966%
2025-03-20	1.20	1.20	1.20	1.20	-6.250%	1	1,467	-29.167%
2025-03-19	1.30	1.30	1.28	1.28	+10.345%	2	1,466	-33.594%
2025-03-18	1.16	1.16	1.16	1.16	-4.918%	1	1,466	-26.724%
2025-03-17	1.18	1.22	1.18	1.22	+5.172%	177	1,466	-30.328%
2025-03-14	1.12	1.16	1.12	1.16	+10.476%	6	1,332	-26.724%
2025-03-13	1.12	1.12	1.05	1.05	-13.223%	11	1,333	-19.048%
2025-03-12	1.17	1.21	1.17	1.21	-6.923%	4	1,333	-29.752%
2025-03-11	1.23	1.30	1.23	1.30	-9.722%	10	1,336	-34.615%
2025-03-10	1.44	1.44	1.44	1.44	+8.271%	1	1,335	-40.972%
2025-03-07	1.26	1.33	1.26	1.33	-5.000%	4	1,335	-36.090%
2025-03-06	1.52	1.56	1.40	1.40	-9.677%	5	1,335	-39.286%
2025-03-05	1.55	1.55	1.55	1.55	+5.442%	21	1,311	-45.161%
2025-03-04	1.34	1.47	1.34	1.47	+2.797%	11	1,311	-42.177%
2025-03-03	1.60	1.60	1.43	1.43	-9.494%	72	1,313	-40.559%
2025-02-28	1.66	1.66	1.58	1.58	+6.757%	6	1,341	-46.203%
2025-02-27	1.60	1.70	1.48	1.48	+11.278%	11	1,339	-42.568%
2025-02-26	1.35	1.35	1.33	1.33	-11.921%	36	1,344	-36.090%
2025-02-24	1.40	1.51	1.39	1.51	+2.721%	24	1,326	-43.709%
2025-02-21	1.47	1.47	1.47	1.47	-1.342%	2	1,317	-42.177%
2025-02-20	2.19	2.19	1.40	1.49	-1.325%	12	1,316	-42.953%
2025-02-19	1.35	1.51	1.35	1.51	+16.154%	53	1,317	-43.709%
2025-02-18	1.30	1.30	1.30	1.30	+11.111%	16	1,317	-34.615%
2025-02-13	1.17	1.17	1.17	1.17	+3.540%	100	1,302	-27.350%
2025-02-12	1.07	1.15	1.07	1.13	-10.317%	27	1,302	-24.779%
2025-02-07	1.26	1.26	1.26	1.26	+6.780%	100	1,321	-32.540%
2025-02-06	1.18	1.18	1.18	1.18	+1.724%	3	1,370	-27.966%
2025-02-05	1.16	1.16	1.16	1.16	-1.695%	50	1,370	-26.724%
2025-02-03	1.21	1.21	1.18	1.18	-18.621%	4	1,370	-27.966%
2025-01-31	1.40	1.45	1.40	1.45	+3.571%	6	1,370	-41.379%
2025-01-30	1.40	1.40	1.40	1.40	+6.870%	1	1,367	-39.286%
2025-01-29	1.36	1.36	1.31	1.31	+3.968%	34	1,367	-35.115%
2025-01-28	1.26	1.26	1.26	1.26	-5.970%	1	1,354	-32.540%
2025-01-27	1.30	1.35	1.30	1.34	+5.512%	5	1,353	-36.567%
2025-01-24	1.30	1.30	1.27	1.27	-2.308%	8	1,351	-33.071%
2025-01-23	1.20	1.31	1.20	1.30	+5.691%	154	1,352	-34.615%
2025-01-22	1.16	1.36	1.16	1.23	+6.957%	157	1,216	-30.894%
2025-01-21	1.08	1.15	1.08	1.15	+0.877%	19	1,160	-26.087%
2025-01-17	1.09	1.14	1.09	1.14	+5.556%	74	1,151	-25.439%
2025-01-16	1.10	1.10	1.04	1.08	-5.263%	424	1,151	-21.296%
2025-01-15	1.17	1.17	1.14	1.14	+0.885%	61	1,158	-25.439%
2025-01-13	1.17	1.17	1.13	1.13	0.000%	2	1,114	-24.779%
2025-01-10	1.10	1.13	1.09	1.13	-11.719%	124	1,113	-24.779%
2025-01-08	1.28	1.28	1.28	1.28	-11.724%	2	1,119	-33.594%
2025-01-07	1.45	1.45	1.45	1.45	-8.805%	2	1,119	-41.379%
2025-01-06	1.59	1.59	1.59	1.59	+8.904%	1	1,119	-46.541%
2025-01-03	1.45	1.46	1.45	1.46	-4.575%	6	1,120	-41.781%
2025-01-02	1.53	1.53	1.53	1.53	+5.517%	1	1,118	-44.444%
2024-12-30	1.41	1.45	1.41	1.45	-3.333%	14	1,117	-41.379%
2024-12-27	1.50	1.52	1.50	1.50	0.000%	100	1,107	-43.333%
2024-12-26	1.50	1.50	1.50	1.50	+3.448%	4	1,065	-43.333%
2024-12-24	1.45	1.45	1.45	1.45	-1.361%	1	1,065	-41.379%
2024-12-23	1.49	1.49	1.47	1.47	-10.366%	4	1,065	-42.177%
2024-12-19	1.45	1.64	1.45	1.64	-1.796%	4	1,067	-48.171%
2024-12-18	1.67	1.67	1.67	1.67	-12.105%	5	1,066	-49.102%
2024-12-17	1.95	1.95	1.90	1.90	-4.040%	40	1,066	-55.263%
2024-12-16	2.14	2.14	1.98	1.98	-12.000%	40	1,062	-57.071%
2024-12-13	2.27	2.30	2.25	2.25	-3.433%	64	1,062	-62.222%
2024-12-12	1.95	2.50	1.95	2.33	+47.468%	49	1,063	-63.519%
2024-12-10	1.58	1.58	1.58	1.58	-2.469%	12	1,025	-46.203%
2024-12-09	1.65	1.70	1.58	1.62	+4.516%	421	1,025	-47.531%
2024-12-06	1.65	1.74	1.55	1.55	+1.974%	22	943	-45.161%
2024-12-05	1.56	1.61	1.52	1.52	-1.935%	113	943	-44.079%
2024-12-04	1.52	1.58	1.52	1.55	+1.974%	117	839	-45.161%
2024-12-03	1.48	1.52	1.46	1.52	+3.401%	10	810	-44.079%
2024-11-29	1.45	1.47	1.45	1.47	-3.922%	16	811	-42.177%
2024-11-27	1.49	1.53	1.49	1.53	+6.993%	16	800	-44.444%
2024-11-26	1.55	1.55	1.43	1.43	-4.027%	7	800	-40.559%
2024-11-25	1.49	1.50	1.49	1.49	+6.429%	45	796	-42.953%
2024-11-22	1.42	1.49	1.40	1.40	-4.110%	38	754	-39.286%
2024-11-21	1.35	1.47	1.35	1.46	+8.955%	174	750	-41.781%
2024-11-20	1.29	1.40	1.28	1.34	+21.818%	236	626	-36.567%
2024-11-19	1.10	1.10	1.10	1.10	-4.348%	26	646	-22.727%
2024-11-18	1.20	1.20	1.15	1.15	+4.545%	44	621	-26.087%
2024-11-15	1.13	1.13	1.10	1.10	-16.031%	460	621	-22.727%
2024-11-14	1.31	1.33	1.29	1.31	+4.800%	27	451	-35.115%
2024-11-13	1.18	1.30	1.18	1.25	+19.048%	52	459	-32.000%
2024-11-12	1.05	1.05	1.03	1.05	-4.545%	18	456	-19.048%
2024-11-11	1.12	1.13	1.06	1.10	+3.774%	6	443	-22.727%
2024-11-08	0.99	1.06	0.99	1.06	-5.357%	8	444	-19.811%
2024-11-07	0.98	1.32	0.98	1.12	+25.843%	180	440	-24.107%
2024-11-06	0.92	0.92	0.89	0.89	+5.952%	41	354	-4.494%
2024-11-05	0.84	0.84	0.84	0.84	-7.692%	1	353	+1.190%
2024-10-31	0.91	0.91	0.86	0.91	+19.737%	8	353	-6.593%
2024-10-30	0.77	0.77	0.76	0.76	-5.000%	3	353	+11.842%
2024-10-28	0.80	0.80	0.80	0.80	+31.148%	2	352	+6.250%
2024-10-23	0.63	0.63	0.61	0.61	-6.154%	20	352	+39.344%
2024-10-22	0.65	0.65	0.65	0.65	-16.667%	1	332	+30.769%
2024-10-18	0.74	0.78	0.71	0.78	+13.043%	70	332	+8.974%
2024-10-17	0.69	0.69	0.69	0.69	-4.167%	1	302	+23.188%
2024-10-16	0.72	0.72	0.72	0.72	0.000%	10	302	+18.056%
2024-10-15	0.72	0.72	0.72	0.72	+2.857%	5	292	+18.056%
2024-10-14	0.63	0.70	0.63	0.70	0.000%	2	287	+21.429%
2024-10-11	0.69	0.72	0.65	0.70	-4.110%	26	287	+21.429%
2024-10-09	0.73	0.73	0.73	0.73	-2.667%	1	276	+16.438%
2024-10-07	0.79	0.79	0.75	0.75	+1.351%	7	275	+13.333%
2024-10-04	0.74	0.74	0.74	0.74	-1.333%	10	269	+14.865%
2024-10-03	0.75	0.79	0.75	0.75	-6.250%	3	264	+13.333%
2024-10-02	0.79	0.80	0.79	0.80	-11.111%	2	262	+6.250%
2024-10-01	0.90	0.90	0.90	0.90	-5.263%	10	260	-5.556%
2024-09-27	0.95	0.95	0.95	0.95	-4.040%	400	250	-10.526%
2024-09-26	0.99	0.99	0.99	0.99	+12.500%	10	50	-14.141%
2024-09-25	0.90	0.90	0.88	0.88	+3.529%	8	40	-3.409%
2024-09-23	0.85	0.85	0.85	0.85	-9.574%	10	32	0.000%
2024-09-20	0.95	0.95	0.94	0.94	-7.843%	10	22	-9.574%
2024-09-19	1.02	1.03	1.02	1.02	+2.000%	10	18	-16.667%
2024-09-18	1.00	1.00	1.00	1.00	0.000%	5	8	-15.000%
2024-09-17	1.06	1.06	1.00	1.00	0.000%	5	5	-15.000%

.dark-mode .xscZh5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xscZh5{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C17WBD Jan 15 2027 17.00 Call (WBD270115C00017000)option OPRA

WBD20270115C17
WBD Jan 15 2027 17.00 Call (WBD270115C00017000)
option OPRA