Dark

WBD20270115C22
WBD Jan 15 2027 22.00 Call (WBD270115C00022000)
option OPRA

EOD

Aug 6, 2026

5.00-25.926%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0000	5.0000	5.0000	5.0000	-25.926%	1	1,990	0.000%
2026-06-23	6.7500	6.7500	6.7500	6.7500	+4.651%	20	1,990	-25.926%
2026-06-10	6.4500	6.4500	6.4500	6.4500	-7.328%	20	2,010	-22.481%
2026-06-01	6.9600	6.9600	6.9600	6.9600	+6.585%	2	1,990	-28.161%
2026-05-04	6.5300	6.5300	6.5300	6.5300	-3.259%	1	1,992	-23.430%
2026-04-28	6.7500	6.7500	6.7500	6.7500	-5.594%	10	1,992	-25.926%
2026-04-20	7.1500	7.1500	7.1500	7.1500	+2.730%	4	1,992	-30.070%
2026-04-17	6.9600	6.9600	6.9600	6.9600	-5.306%	3	1,988	-28.161%
2026-04-09	7.3500	7.3500	7.3500	7.3500	+5.755%	15	1,988	-31.973%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-0.856%	1	1,988	-28.058%
2026-03-20	7.0100	7.0100	7.0100	7.0100	-0.284%	10	1,988	-28.673%
2026-03-16	7.0300	7.0300	7.0300	7.0300	-12.344%	1	1,978	-28.876%
2026-03-11	8.0200	8.0200	8.0200	8.0200	+11.855%	1	1,978	-37.656%
2026-03-09	7.1700	7.1700	7.1700	7.1700	-1.511%	1	1,979	-30.265%
2026-03-06	7.2800	7.2800	7.2800	7.2800	+0.414%	3	1,980	-31.319%
2026-03-05	7.2500	7.2500	7.2500	7.2500	-1.894%	1	1,980	-31.034%
2026-03-03	7.3900	7.3900	7.3900	7.3900	-10.533%	1	1,979	-32.341%
2026-02-26	8.2600	8.2600	8.2600	8.2600	+3.250%	3	1,979	-39.467%
2026-02-18	8.0000	8.0000	8.0000	8.0000	0.000%	20	1,982	-37.500%
2026-02-17	8.0000	8.0000	8.0000	8.0000	+31.148%	2	1,982	-37.500%
2026-02-05	6.1000	6.1000	6.1000	6.1000	-2.400%	3	1,982	-18.033%
2026-02-04	6.4000	6.4000	6.2500	6.2500	-9.942%	151	1,985	-20.000%
2026-01-29	6.9400	6.9400	6.9400	6.9400	-7.467%	3	1,985	-27.954%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-5.063%	5	1,985	-33.333%
2026-01-21	7.9000	7.9000	7.9000	7.9000	+2.597%	6	1,985	-36.709%
2026-01-20	7.7000	7.7000	7.7000	7.7000	-9.942%	3	1,991	-35.065%
2026-01-13	8.5500	8.5500	8.5500	8.5500	+12.058%	1	1,991	-41.520%
2026-01-12	7.6300	7.6300	7.6300	7.6300	0.000%	1	1,992	-34.469%
2026-01-08	7.6300	7.6300	7.6300	7.6300	-3.418%	3	1,992	-34.469%
2026-01-02	7.9000	7.9000	7.9000	7.9000	+6.040%	15	1,995	-36.709%
2025-12-19	7.5500	7.5500	7.4500	7.4500	+3.472%	30	1,995	-32.886%
2025-12-18	7.0000	7.2000	7.0000	7.2000	-5.263%	3	1,995	-30.556%
2025-12-17	7.8500	8.0000	7.5000	7.6000	-8.982%	44	1,998	-34.211%
2025-12-16	8.3500	8.3500	8.3500	8.3500	-9.239%	20	2,041	-40.120%
2025-12-15	9.0000	9.2000	9.0000	9.2000	+4.545%	4	2,061	-45.652%
2025-12-11	8.8000	8.8000	8.8000	8.8000	0.000%	6	2,061	-43.182%
2025-12-10	8.5000	8.8000	8.5000	8.8000	+21.045%	23	2,061	-43.182%
2025-12-09	6.6000	7.3000	6.6000	7.2700	+11.162%	33	2,061	-31.224%
2025-12-08	6.4700	6.5400	6.4700	6.5400	+29.505%	4	2,046	-23.547%
2025-12-05	5.0000	5.2000	4.7500	5.0500	+29.487%	25	2,046	-0.990%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-12.360%	1	2,060	+28.205%
2025-12-03	4.5000	4.5000	4.4500	4.4500	+11.250%	7	2,060	+12.360%
2025-12-02	4.4500	4.6500	4.0000	4.0000	-9.091%	10	2,060	+25.000%
2025-12-01	4.3000	4.5000	4.3000	4.4000	+5.769%	12	2,061	+13.636%
2025-11-26	4.1600	4.1600	4.1600	4.1600	+15.556%	2	2,056	+20.192%
2025-11-20	3.6000	3.6000	3.6000	3.6000	-14.286%	2	2,056	+38.889%
2025-11-19	4.1000	4.8500	4.1000	4.2000	+14.754%	28	2,056	+19.048%
2025-11-14	3.5000	3.7500	3.5000	3.6600	+4.571%	662	2,055	+36.612%
2025-11-11	3.5000	3.5000	3.5000	3.5000	+4.478%	8	2,445	+42.857%
2025-11-10	3.3500	3.3500	3.3500	3.3500	-2.899%	20	2,445	+49.254%
2025-11-07	3.3400	3.4500	3.3400	3.4500	+7.813%	3	2,445	+44.928%
2025-11-06	3.5500	3.5500	3.2000	3.2000	-9.859%	142	2,445	+56.250%
2025-11-04	3.4000	3.5500	3.2900	3.5500	-5.333%	100	2,445	+40.845%
2025-11-03	3.7000	3.7500	3.3000	3.7500	+1.902%	2,207	2,515	+33.333%
2025-10-31	3.6000	3.7500	3.3500	3.6800	+24.324%	186	2,515	+35.870%
2025-10-30	2.8900	2.9600	2.8900	2.9600	+6.093%	5	2,583	+68.919%
2025-10-27	3.0000	3.0000	2.5000	2.7900	+7.308%	16	2,590	+79.211%
2025-10-24	3.0100	3.0100	2.5800	2.6000	-10.345%	30	2,590	+92.308%
2025-10-23	2.6200	2.9000	2.6000	2.9000	+16.000%	17	2,609	+72.414%
2025-10-22	2.7500	2.7500	2.3000	2.5000	-4.215%	1,211	2,602	+100.000%
2025-10-21	2.0000	2.6300	2.0000	2.6100	+50.000%	58	1,101	+91.571%
2025-10-20	1.7400	1.7400	1.7400	1.7400	-6.452%	2	1,061	+187.356%
2025-10-17	1.8600	1.8600	1.8600	1.8600	+4.494%	2	1,059	+168.817%
2025-10-15	1.7900	1.7900	1.7800	1.7800	+27.143%	150	1,057	+180.899%
2025-10-10	1.6500	1.6500	1.4000	1.4000	-18.129%	5	907	+257.143%
2025-10-08	1.7100	1.7100	1.7100	1.7100	-3.390%	1	904	+192.398%
2025-10-07	1.7600	1.7700	1.7600	1.7700	-11.500%	14	904	+182.486%
2025-10-03	2.0000	2.0000	2.0000	2.0000	-21.260%	10	904	+150.000%
2025-10-01	2.5400	2.5400	2.5400	2.5400	+12.889%	1	894	+96.850%
2025-09-30	2.0300	2.2500	2.0300	2.2500	+8.696%	21	893	+122.222%
2025-09-29	2.0700	2.0700	2.0700	2.0700	-8.407%	6	895	+141.546%
2025-09-24	2.0400	2.2600	1.8400	2.2600	+5.116%	6	895	+121.239%
2025-09-22	1.7500	2.1500	1.7500	2.1500	-20.956%	43	893	+132.558%
2025-09-19	1.7500	2.7200	1.7500	2.7200	+100.000%	822	861	+83.824%
2025-09-18	1.0300	1.4000	1.0300	1.3600	-6.207%	60	78	+267.647%
2025-09-17	1.4500	1.4500	1.4500	1.4500	-4.605%	10	105	+244.828%
2025-09-16	1.2100	1.5200	1.1900	1.5200	-24.000%	34	95	+228.947%
2025-09-15	1.9200	2.0000	1.6500	2.0000	+17.647%	43	69	+150.000%
2025-09-12	0.8100	1.7000	0.8100	1.7000	0.000%	29	0	+194.118%

.dark-mode .jjQBCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjQBCf{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C22WBD Jan 15 2027 22.00 Call (WBD270115C00022000)option OPRA

WBD20270115C22
WBD Jan 15 2027 22.00 Call (WBD270115C00022000)
option OPRA