Dark

WBD20270115C27
WBD Jan 15 2027 27.00 Call (WBD270115C00027000)
option OPRA

EOD

Sep 21, 2026

4.00+51.515%(+1.36)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.8300	4.0000	3.7000	4.0000	+51.515%	46	1,158	0.000%
2026-09-18	2.6400	2.6400	2.6400	2.6400	+4.348%	1	2,966	+51.515%
2026-09-17	2.5300	2.5300	2.5300	2.5300	+3.689%	1	2,966	+58.103%
2026-09-10	2.3600	2.4400	2.3600	2.4400	+5.172%	3	2,966	+63.934%
2026-09-04	2.3200	2.3200	2.3200	2.3200	-5.691%	1	2,966	+72.414%
2026-09-02	2.5000	2.5000	2.4600	2.4600	-12.766%	61	2,966	+62.602%
2026-08-25	2.4700	2.8200	2.4700	2.8200	-6.000%	120	3,027	+41.844%
2026-08-24	3.0000	3.0000	3.0000	3.0000	+12.360%	1	3,027	+33.333%
2026-08-21	2.5700	2.6700	2.5700	2.6700	-3.261%	4	3,027	+49.813%
2026-08-19	2.8700	2.8700	2.7300	2.7600	+20.524%	35	3,027	+44.928%
2026-08-14	2.2100	2.2900	2.2100	2.2900	+4.091%	16	3,002	+74.672%
2026-08-13	2.2000	2.2000	2.2000	2.2000	0.000%	10	3,016	+81.818%
2026-08-12	2.2700	2.2700	2.0800	2.2000	+8.374%	48	3,006	+81.818%
2026-08-11	1.8800	2.0300	1.8800	2.0300	+6.842%	33	3,012	+97.044%
2026-08-10	1.8600	1.9000	1.8500	1.9000	+22.581%	50	3,009	+110.526%
2026-08-06	1.0500	1.5500	1.0500	1.5500	+55.000%	6	3,009	+158.065%
2026-08-05	1.4200	1.4200	1.0000	1.0000	-37.500%	39	3,013	+300.000%
2026-08-04	1.9500	1.9500	1.6000	1.6000	-23.077%	111	2,999	+150.000%
2026-08-03	2.4200	2.4200	2.0800	2.0800	+1.463%	5	2,998	+92.308%
2026-07-28	2.0000	2.0500	2.0000	2.0500	-7.240%	2	2,999	+95.122%
2026-07-27	1.9200	2.2100	1.6000	2.2100	-14.008%	47	2,999	+80.995%
2026-07-22	2.5700	2.5700	2.5700	2.5700	+20.657%	1	2,999	+55.642%
2026-07-20	2.3900	2.3900	2.0200	2.1300	-25.263%	5	3,000	+87.793%
2026-07-17	2.9500	3.0900	2.8500	2.8500	-1.384%	33	2,999	+40.351%
2026-07-15	2.8600	2.8900	2.8600	2.8900	-2.365%	23	2,999	+38.408%
2026-07-14	2.9600	2.9600	2.9600	2.9600	+3.860%	1	3,002	+35.135%
2026-07-13	2.8500	2.8500	2.8500	2.8500	-5.000%	19	3,002	+40.351%
2026-07-10	2.6900	3.0000	2.6900	3.0000	+2.041%	7	3,004	+33.333%
2026-06-26	2.9400	2.9400	2.9400	2.9400	-10.909%	3	3,005	+36.054%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+46.018%	20	3,008	+21.212%
2026-06-22	2.6100	2.6100	2.2600	2.2600	-29.375%	21	3,008	+76.991%
2026-06-15	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,993	+25.000%
2026-06-12	2.8400	3.2000	2.8400	3.2000	+12.676%	29	2,993	+25.000%
2026-06-08	3.0500	3.0500	2.8400	2.8400	-2.069%	4	2,993	+40.845%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+3.571%	50	2,990	+37.931%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-11.111%	1	2,940	+42.857%
2026-06-01	2.9400	3.1500	2.9400	3.1500	+8.247%	17	2,939	+26.984%
2026-05-29	2.9100	2.9100	2.9100	2.9100	+20.747%	1	2,939	+37.457%
2026-05-26	2.4100	2.4100	2.4100	2.4100	-24.688%	1	2,939	+65.975%
2026-05-20	2.9900	3.2000	2.9700	3.2000	+8.475%	14	2,939	+25.000%
2026-05-18	3.0000	3.1000	2.9200	2.9500	-3.279%	356	2,937	+35.593%
2026-05-15	3.0500	3.0500	3.0500	3.0500	0.000%	32	2,937	+31.148%
2026-05-14	3.0500	3.0700	2.9300	3.0500	+1.667%	276	2,682	+31.148%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-4.762%	1	2,563	+33.333%
2026-05-12	3.0000	3.1700	3.0000	3.1500	-3.374%	259	2,563	+26.984%
2026-05-11	3.0000	3.2600	3.0000	3.2600	+4.487%	441	2,563	+22.699%
2026-05-08	2.9500	3.3100	2.9500	3.1200	+4.000%	255	2,903	+28.205%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+0.334%	20	2,903	+33.333%
2026-05-05	3.0000	3.0000	2.8000	2.9900	-0.333%	12	2,886	+33.779%
2026-05-04	3.0000	3.0000	3.0000	3.0000	0.000%	1	2,888	+33.333%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-9.091%	25	2,867	+33.333%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+15.385%	1	2,867	+21.212%
2026-04-29	3.1500	3.1900	2.8600	2.8600	-7.143%	7	2,866	+39.860%
2026-04-24	2.8400	3.2000	2.8400	3.0800	+3.356%	33	2,866	+29.870%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-11.834%	25	2,868	+34.228%
2026-04-17	3.3800	3.3800	3.3800	3.3800	+2.424%	10	2,843	+18.343%
2026-04-16	3.0500	3.3000	3.0500	3.3000	-2.941%	6	2,853	+21.212%
2026-04-10	3.2500	3.4000	3.2500	3.4000	+2.410%	24	2,853	+17.647%
2026-04-09	3.4500	3.4500	3.3200	3.3200	-2.353%	22	2,877	+20.482%
2026-04-08	3.0000	3.5500	3.0000	3.4000	+6.250%	92	2,884	+17.647%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+6.667%	1	2,951	+25.000%
2026-04-06	3.0000	3.0000	3.0000	3.0000	0.000%	3	2,951	+33.333%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,950	+33.333%
2026-04-01	3.2000	3.4000	3.2000	3.4000	+23.636%	241	2,950	+17.647%
2026-03-31	2.7500	2.7500	2.7500	2.7500	-6.780%	2	2,959	+45.455%
2026-03-27	3.0000	3.0000	2.9500	2.9500	-3.279%	3	2,961	+35.593%
2026-03-26	3.0500	3.0500	3.0500	3.0500	0.000%	1	2,961	+31.148%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-8.955%	2	2,961	+31.148%
2026-03-23	3.4300	3.4300	3.3500	3.3500	+15.517%	10	2,961	+19.403%
2026-03-20	3.3000	3.3000	2.9000	2.9000	-9.091%	32	2,961	+37.931%
2026-03-19	3.2000	3.4000	3.1500	3.1900	-1.846%	269	2,961	+25.392%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-4.412%	3	2,941	+23.077%
2026-03-17	3.4000	3.4000	3.4000	3.4000	+3.030%	10	2,938	+17.647%
2026-03-16	3.2500	3.3000	3.2500	3.3000	+10.000%	51	2,938	+21.212%
2026-03-13	3.0500	3.0500	2.9500	3.0000	0.000%	33	2,938	+33.333%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-1.639%	10	2,937	+33.333%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-6.154%	1	2,927	+31.148%
2026-03-10	3.3000	3.3000	3.2500	3.2500	-1.515%	2	2,927	+23.077%
2026-03-06	3.3000	3.3000	3.3000	3.3000	+0.304%	1	2,926	+21.212%
2026-03-05	3.2900	3.2900	3.2900	3.2900	-6.000%	1	2,926	+21.581%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-5.405%	3	2,926	+14.286%
2026-03-02	3.0500	3.8500	3.0500	3.7000	+31.673%	100	2,929	+8.108%
2026-02-27	3.0500	3.2500	2.8100	2.8100	-29.750%	64	3,019	+42.349%
2026-02-26	3.7000	4.0000	3.7000	4.0000	-0.744%	20	2,980	0.000%
2026-02-25	4.0300	4.0300	4.0300	4.0300	-7.356%	1	2,980	-0.744%
2026-02-24	4.3500	4.3500	4.3500	4.3500	+17.568%	1	2,980	-8.046%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+1.093%	1	2,979	+8.108%
2026-02-18	4.3000	4.3000	3.6600	3.6600	-6.154%	45	2,980	+9.290%
2026-02-17	3.9000	3.9000	3.8300	3.9000	+20.000%	10	3,025	+2.564%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-1.515%	1	3,022	+23.077%
2026-02-11	3.2500	3.3000	3.2500	3.3000	+3.125%	5	3,023	+21.212%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+18.519%	1	3,020	+25.000%
2026-02-09	2.8700	2.8700	2.6500	2.7000	-1.818%	13	3,019	+48.148%
2026-02-06	2.8000	3.3000	2.7000	2.7500	+7.843%	14	3,008	+45.455%
2026-02-05	2.6100	2.6500	2.3900	2.5500	-2.299%	64	2,998	+56.863%
2026-02-04	2.6300	2.6300	2.6100	2.6100	-13.000%	11	2,973	+53.257%
2026-01-30	3.2500	3.2500	3.0000	3.0000	-3.846%	18	2,983	+33.333%
2026-01-29	3.1200	3.1200	3.1200	3.1200	-5.455%	5	2,983	+28.205%
2026-01-28	3.3700	3.8900	3.1500	3.3000	+1.538%	73	2,983	+21.212%
2026-01-27	3.5000	3.5000	3.2500	3.2500	-9.972%	10	3,003	+23.077%
2026-01-22	3.7000	4.1500	3.6000	3.6100	-5.000%	66	3,012	+10.803%
2026-01-21	3.6500	3.8000	3.6500	3.8000	+8.571%	27	3,031	+5.263%
2026-01-20	4.0000	4.0000	3.5000	3.5000	-9.091%	60	3,054	+14.286%
2026-01-16	3.9200	3.9200	3.8500	3.8500	0.000%	17	3,009	+3.896%
2026-01-15	4.0000	4.0000	3.8000	3.8500	-1.282%	35	3,009	+3.896%
2026-01-14	4.2000	4.2000	3.9000	3.9000	+8.333%	4	2,981	+2.564%
2026-01-13	3.7500	3.8000	3.6000	3.6000	0.000%	404	2,979	+11.111%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-11.111%	25	2,589	+11.111%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+10.959%	1	2,594	-1.235%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-3.694%	15	2,593	+9.589%
2026-01-07	3.7700	3.7900	3.7700	3.7900	-0.263%	3	2,608	+5.541%
2026-01-06	3.7500	3.8000	3.7500	3.8000	+5.850%	57	2,609	+5.263%
2026-01-02	4.1000	4.1000	3.5900	3.5900	-13.494%	56	2,659	+11.421%
2025-12-30	4.0000	4.1500	4.0000	4.1500	-1.190%	5	2,632	-3.614%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-2.326%	2	2,633	-4.762%
2025-12-23	4.2800	4.3000	4.2800	4.3000	+10.256%	14	2,631	-6.977%
2025-12-22	4.0000	4.0000	3.9000	3.9000	+8.333%	20	2,607	+2.564%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+65.138%	1	2,607	+11.111%
2025-12-18	3.7500	3.7500	2.1800	2.1800	-44.810%	64	2,607	+83.486%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-11.236%	1	2,663	+1.266%
2025-12-16	4.3700	4.4500	4.3700	4.4500	-5.319%	7	2,664	-10.112%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-5.051%	45	2,669	-14.894%
2025-12-12	5.0700	5.0700	4.7600	4.9500	+4.651%	19	2,714	-19.192%
2025-12-11	4.7500	4.7500	4.6000	4.7300	-1.867%	48	2,728	-15.433%
2025-12-10	4.4000	5.0000	4.0200	4.8200	+48.308%	93	2,749	-17.012%
2025-12-09	2.8000	3.3500	2.7400	3.2500	+25.000%	198	2,802	+23.077%
2025-12-08	1.8400	2.7800	1.8400	2.6000	+58.537%	583	2,932	+53.846%
2025-12-05	1.5400	1.7700	1.0300	1.6400	+38.983%	566	2,577	+143.902%
2025-12-04	1.1800	1.1800	1.1500	1.1800	-11.278%	30	2,356	+238.983%
2025-12-03	1.5000	1.5000	1.3300	1.3300	-5.000%	51	2,356	+200.752%
2025-12-02	1.4000	1.4000	1.4000	1.4000	+7.692%	2,300	2,305	+185.714%
2025-12-01	1.4100	1.4100	1.3000	1.3000	+4.000%	11	2,606	+207.692%
2025-11-28	1.1900	1.2500	1.1900	1.2500	+4.167%	4	2,603	+220.000%
2025-11-26	1.2000	1.2000	1.2000	1.2000	-16.084%	6	2,595	+233.333%
2025-11-19	1.4300	1.4300	1.4300	1.4300	-1.379%	1	2,595	+179.720%
2025-11-18	1.0800	1.5000	0.9700	1.4500	+27.193%	302	2,595	+175.862%
2025-11-17	1.1400	1.1400	1.1400	1.1400	+18.750%	1	2,646	+250.877%
2025-11-13	1.0500	1.0500	0.9600	0.9600	-8.571%	21	2,646	+316.667%
2025-11-12	1.2100	1.2100	1.0500	1.0500	-8.696%	377	2,625	+280.952%
2025-11-11	1.1400	1.2600	1.1200	1.1500	+2.679%	78	2,555	+247.826%
2025-11-10	1.1600	1.1600	1.0200	1.1200	-12.500%	39	2,554	+257.143%
2025-11-05	1.2700	1.5500	1.2600	1.2800	+21.905%	45	2,578	+212.500%
2025-11-03	1.3000	1.3400	1.0500	1.0500	-16.000%	2,147	478	+280.952%
2025-10-31	1.2000	1.4000	0.9500	1.2500	+25.000%	168	478	+220.000%
2025-10-30	1.0000	1.0000	1.0000	1.0000	0.000%	58	322	+300.000%
2025-10-29	0.8600	1.0000	0.8300	1.0000	+12.360%	20	280	+300.000%
2025-10-28	0.8900	0.8900	0.8900	0.8900	-3.261%	2	275	+349.438%
2025-10-23	0.9200	0.9200	0.9200	0.9200	+2.222%	4	273	+334.783%
2025-10-22	0.9000	0.9000	0.9000	0.9000	0.000%	3	273	+344.444%
2025-10-21	0.7000	0.9000	0.7000	0.9000	+55.172%	153	270	+344.444%
2025-10-20	0.4500	0.5800	0.4500	0.5800	-10.769%	41	218	+589.655%
2025-10-15	0.6500	0.6500	0.6500	0.6500	+6.557%	92	178	+515.385%
2025-10-14	0.6100	0.6100	0.6100	0.6100	-14.085%	35	156	+555.738%
2025-10-07	0.7100	0.7100	0.7100	0.7100	0.000%	30	121	+463.380%
2025-10-06	0.7100	0.7100	0.7100	0.7100	-6.579%	30	91	+463.380%
2025-10-01	0.7600	0.7600	0.7600	0.7600	+8.571%	1	61	+426.316%
2025-09-30	0.7000	0.7000	0.7000	0.7000	+1.449%	10	60	+471.429%
2025-09-24	0.6900	0.6900	0.6900	0.6900	+56.818%	30	70	+479.710%
2025-09-15	0.4400	0.4400	0.4400	0.4400	-18.519%	30	40	+809.091%
2025-09-12	0.5500	0.5500	0.5400	0.5400	0.000%	10	0	+640.741%

.dark-mode .R10Vj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R10Vj1{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C27WBD Jan 15 2027 27.00 Call (WBD270115C00027000)option OPRA

WBD20270115C27
WBD Jan 15 2027 27.00 Call (WBD270115C00027000)
option OPRA