Dark

WBD20270115C30
WBD Jan 15 2027 30.00 Call (WBD270115C00030000)
option OPRA

EOD

Sep 25, 2026

0.9800-2.970%(-0.0300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9800	0.9800	0.9800	0.9800	-2.970%	40	3,498	0.000%
2026-09-24	1.0100	1.0100	1.0100	1.0100	+6.316%	30	3,498	-2.970%
2026-09-23	0.9300	0.9500	0.9300	0.9500	-5.941%	180	3,528	+3.158%
2026-09-22	0.9700	1.0100	0.9300	1.0100	+8.602%	248	3,391	-2.970%
2026-09-21	1.0400	1.0600	0.5000	0.9300	+86.000%	1,014	3,152	+5.376%
2026-09-18	0.5000	0.5700	0.5000	0.5000	-10.714%	118	3,362	+96.000%
2026-09-17	0.5500	0.5900	0.5500	0.5600	+1.818%	33	3,340	+75.000%
2026-09-16	0.5500	0.5500	0.5300	0.5500	+17.021%	109	3,317	+78.182%
2026-09-15	0.4700	0.4700	0.4700	0.4700	-9.615%	1	3,325	+108.511%
2026-09-14	0.4000	0.6000	0.4000	0.5200	0.000%	109	3,324	+88.462%
2026-09-11	0.5000	0.5200	0.5000	0.5200	+6.122%	35	3,285	+88.462%
2026-09-10	0.4900	0.4900	0.4800	0.4900	-16.949%	87	3,275	+100.000%
2026-09-09	0.4800	0.5900	0.4800	0.5900	+59.459%	54	3,263	+66.102%
2026-09-08	0.4800	0.4800	0.3700	0.3700	-27.451%	12	3,212	+164.865%
2026-09-02	0.5200	0.5700	0.5100	0.5100	+2.000%	47	3,201	+92.157%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-18.033%	220	3,186	+96.000%
2026-08-28	0.6500	0.6500	0.5700	0.6100	+3.390%	43	3,037	+60.656%
2026-08-27	0.5900	0.5900	0.5900	0.5900	-3.279%	20	3,017	+66.102%
2026-08-26	0.6100	0.6100	0.6100	0.6100	+22.000%	1	3,017	+60.656%
2026-08-25	0.5400	0.5400	0.5000	0.5000	-10.714%	8	3,016	+96.000%
2026-08-24	0.6900	0.6900	0.5600	0.5600	-17.647%	3	3,013	+75.000%
2026-08-21	0.6800	0.6800	0.6800	0.6800	+36.000%	1	3,012	+44.118%
2026-08-20	0.2600	0.5000	0.2600	0.5000	+4.167%	252	3,012	+96.000%
2026-08-18	0.4800	0.4800	0.4800	0.4800	-27.273%	2	3,012	+104.167%
2026-08-14	0.6200	0.7000	0.6000	0.6600	+10.000%	52	3,012	+48.485%
2026-08-13	0.6000	0.6000	0.6000	0.6000	+22.449%	1	3,008	+63.333%
2026-08-12	0.5300	0.5500	0.4600	0.4900	+22.500%	53	3,008	+100.000%
2026-08-11	0.3500	0.5000	0.3500	0.4000	+8.108%	17	2,955	+145.000%
2026-08-10	0.4100	0.4700	0.3700	0.3700	-7.500%	83	2,940	+164.865%
2026-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	7	2,955	+145.000%
2026-08-06	0.4200	0.4200	0.3500	0.4000	+14.286%	7	2,950	+145.000%
2026-08-05	0.2000	0.3500	0.2000	0.3500	+250.000%	635	2,954	+180.000%
2026-08-04	0.5200	0.5200	0.1000	0.1000	-80.000%	66	3,035	+880.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+25.000%	30	2,978	+96.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-28.571%	12	2,958	+145.000%
2026-07-28	0.3700	0.5600	0.3400	0.5600	+27.273%	57	2,958	+75.000%
2026-07-27	0.5700	0.5700	0.4400	0.4400	-20.000%	33	2,984	+122.727%
2026-07-24	0.6500	0.6500	0.5500	0.5500	-5.172%	4	2,951	+78.182%
2026-07-23	0.6200	0.6200	0.5800	0.5800	+11.538%	6	2,954	+68.966%
2026-07-21	0.5100	0.5200	0.5000	0.5200	-3.704%	12	2,953	+88.462%
2026-07-20	0.6200	0.6200	0.5400	0.5400	-16.923%	18	2,953	+81.481%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-12.162%	2	2,945	+50.769%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-12.941%	1	2,945	+32.432%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+41.667%	6	2,945	+15.294%
2026-07-08	0.7000	0.7000	0.6000	0.6000	-4.762%	30	2,945	+63.333%
2026-07-07	0.6100	0.6300	0.4500	0.6300	-16.000%	9	2,975	+55.556%
2026-07-06	0.6300	0.7600	0.6300	0.7500	+13.636%	32	3,001	+30.667%
2026-07-02	0.6600	0.6600	0.6600	0.6600	-9.589%	1	3,004	+48.485%
2026-07-01	0.7600	0.9100	0.7300	0.7300	-14.118%	3	3,004	+34.247%
2026-06-30	0.7500	0.8500	0.7500	0.8500	0.000%	4	3,005	+15.294%
2026-06-26	0.8500	0.8600	0.8500	0.8500	-7.609%	153	3,005	+15.294%
2026-06-25	0.9200	0.9200	0.9200	0.9200	+3.371%	1	3,155	+6.522%
2026-06-24	1.1000	1.1000	0.8900	0.8900	-1.111%	228	3,156	+10.112%
2026-06-23	0.9400	0.9400	0.9000	0.9000	-12.621%	46	3,064	+8.889%
2026-06-22	0.7600	1.0400	0.7600	1.0300	+14.444%	48	3,088	-4.854%
2026-06-18	0.8100	0.9000	0.8100	0.9000	+25.000%	4	3,073	+8.889%
2026-06-17	0.7200	0.7200	0.7200	0.7200	-25.773%	10	3,073	+36.111%
2026-06-16	0.8500	0.9700	0.6000	0.9700	+7.778%	33	3,073	+1.031%
2026-06-15	1.1000	1.1000	0.8000	0.9000	-14.286%	131	2,953	+8.889%
2026-06-12	1.0000	1.0500	1.0000	1.0500	+15.385%	311	2,953	-6.667%
2026-06-11	0.9100	0.9100	0.9100	0.9100	+18.182%	1	2,953	+7.692%
2026-06-10	0.7900	0.7900	0.7700	0.7700	-1.282%	2	2,953	+27.273%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-4.878%	10	2,953	+25.641%
2026-06-04	0.8200	0.8200	0.8200	0.8200	+7.895%	1	2,943	+19.512%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-5.000%	1	2,942	+28.947%
2026-05-22	0.5000	0.8000	0.5000	0.8000	-16.667%	28	2,943	+22.500%
2026-05-21	0.9600	0.9600	0.9600	0.9600	-4.000%	25	2,915	+2.083%
2026-05-20	0.7500	1.0000	0.7500	1.0000	+38.889%	202	2,915	-2.000%
2026-05-15	0.7300	0.7300	0.7200	0.7200	-10.000%	9	2,938	+36.111%
2026-05-14	0.8000	0.8000	0.8000	0.8000	0.000%	20	2,929	+22.500%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-15.789%	1	2,909	+22.500%
2026-05-12	0.8700	0.9500	0.8700	0.9500	+1.064%	2	2,909	+3.158%
2026-05-11	0.9000	1.0000	0.7500	0.9400	+8.046%	79	2,909	+4.255%
2026-05-08	0.8800	1.0500	0.8600	0.8700	+2.353%	235	2,892	+12.644%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-15.000%	5	2,657	+15.294%
2026-05-06	0.8500	1.0000	0.8500	1.0000	+2.041%	3	2,652	-2.000%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-13.274%	1	2,654	0.000%
2026-05-01	1.1300	1.1300	1.1300	1.1300	+14.141%	1	2,653	-13.274%
2026-04-28	0.9900	0.9900	0.9900	0.9900	0.000%	1	2,653	-1.010%
2026-04-27	0.9900	0.9900	0.9900	0.9900	+15.116%	1	2,652	-1.010%
2026-04-24	0.8000	0.8600	0.8000	0.8600	+30.303%	16	2,651	+13.953%
2026-04-23	0.9100	0.9100	0.6600	0.6600	0.000%	48	2,647	+48.485%
2026-04-22	0.6700	0.9200	0.6600	0.6600	0.000%	22	2,689	+48.485%
2026-04-21	0.7800	0.9300	0.6600	0.6600	-20.482%	22	2,668	+48.485%
2026-04-20	0.7200	1.1500	0.7200	0.8300	-11.702%	41	2,668	+18.072%
2026-04-17	0.9400	0.9400	0.9400	0.9400	0.000%	54	2,657	+4.255%
2026-04-16	0.6200	0.9400	0.6200	0.9400	+51.613%	14	2,603	+4.255%
2026-04-15	0.6200	0.6200	0.6200	0.6200	-34.737%	2	2,601	+58.065%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+3.261%	2	2,601	+3.158%
2026-04-13	1.0000	1.1000	0.9200	0.9200	-8.000%	56	2,599	+6.522%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+16.279%	17	2,543	-2.000%
2026-04-09	0.8500	0.8600	0.8300	0.8600	-5.495%	18	2,526	+13.953%
2026-04-08	0.9000	1.1000	0.9000	0.9100	-7.143%	12	2,515	+7.692%
2026-04-06	0.9800	0.9800	0.9800	0.9800	+16.667%	7	2,503	0.000%
2026-04-02	0.8400	0.8400	0.8400	0.8400	+7.692%	2	2,494	+16.667%
2026-04-01	0.9000	0.9500	0.7800	0.7800	-17.021%	57	2,494	+25.641%
2026-03-31	0.7100	0.9400	0.7100	0.9400	+25.333%	10	2,486	+4.255%
2026-03-30	1.0000	1.0000	0.7500	0.7500	+15.385%	3	2,483	+30.667%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-23.529%	2	2,482	+50.769%
2026-03-26	0.8500	0.8500	0.8500	0.8500	0.000%	4	2,480	+15.294%
2026-03-25	0.7500	0.8500	0.7500	0.8500	-15.842%	4	2,480	+15.294%
2026-03-23	1.1000	1.1000	1.0100	1.0100	+17.442%	61	2,476	-2.970%
2026-03-20	0.8700	0.8800	0.8600	0.8600	+1.176%	62	2,415	+13.953%
2026-03-19	0.8500	1.0000	0.8300	0.8500	-5.556%	232	2,455	+15.294%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-18.182%	37	2,306	+8.889%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+22.222%	1	2,245	-10.909%
2026-03-16	0.8500	0.9000	0.8500	0.9000	0.000%	15	2,244	+8.889%
2026-03-12	0.8000	0.9000	0.8000	0.9000	-18.182%	25	2,254	+8.889%
2026-03-11	0.8000	1.1000	0.8000	1.1000	+52.778%	11	2,249	-10.909%
2026-03-10	0.8200	0.8200	0.6500	0.7200	-31.429%	3	2,258	+36.111%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+34.615%	1	2,258	-6.667%
2026-03-06	0.7800	1.0000	0.7500	0.7800	-29.091%	16	2,257	+25.641%
2026-03-05	1.0400	1.3100	1.0300	1.1000	+6.796%	89	2,257	-10.909%
2026-03-04	1.0300	1.0300	1.0300	1.0300	-23.704%	1	2,172	-4.854%
2026-03-02	1.0000	1.3500	0.9900	1.3500	+42.105%	39	2,171	-27.407%
2026-02-27	1.5000	1.5000	0.8000	0.9500	-52.500%	265	2,148	+3.158%
2026-02-26	1.6000	2.0000	1.6000	2.0000	+21.212%	32	2,179	-51.000%
2026-02-25	2.0100	2.0100	1.6500	1.6500	-25.000%	181	2,074	-40.606%
2026-02-24	2.1600	2.2000	2.0500	2.2000	+2.326%	13	2,074	-55.455%
2026-02-23	2.1900	2.3400	1.4200	2.1500	+8.040%	243	2,062	-54.419%
2026-02-19	1.8400	1.9900	1.8400	1.9900	-16.034%	21	2,083	-50.754%
2026-02-18	1.6500	2.3700	1.0500	2.3700	+24.737%	36	2,103	-58.650%
2026-02-17	1.7700	2.0000	1.6700	1.9000	+26.667%	6	2,094	-48.421%
2026-02-13	1.2500	1.6000	1.2500	1.5000	0.000%	92	2,024	-34.667%
2026-02-12	1.4900	1.5000	1.4900	1.5000	-4.459%	12	2,024	-34.667%
2026-02-11	1.5300	1.5900	1.5300	1.5700	+26.613%	55	2,024	-37.580%
2026-02-10	1.3100	1.7100	1.2400	1.2400	+3.333%	46	1,983	-20.968%
2026-02-06	1.1500	1.3500	1.1500	1.2000	0.000%	22	1,961	-18.333%
2026-02-05	1.0000	1.2000	1.0000	1.2000	+13.208%	80	1,950	-18.333%
2026-02-04	1.1000	1.1000	1.0500	1.0600	-14.516%	13	1,920	-7.547%
2026-02-03	1.2400	1.2400	1.2400	1.2400	-17.333%	1	1,923	-20.968%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+15.385%	32	1,923	-34.667%
2026-01-29	1.5400	1.5400	1.3000	1.3000	-13.333%	7	1,897	-24.615%
2026-01-27	1.7100	1.7100	1.5000	1.5000	+16.279%	32	1,899	-34.667%
2026-01-26	1.2900	1.2900	1.2900	1.2900	-16.774%	2	1,877	-24.031%
2026-01-23	1.5500	1.5500	1.5500	1.5500	-22.500%	23	1,878	-36.774%
2026-01-22	2.0000	2.0000	1.7400	2.0000	+11.111%	27	1,893	-51.000%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+8.434%	15	1,866	-45.556%
2026-01-20	1.9900	1.9900	1.5500	1.6600	-12.632%	26	1,856	-40.964%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-5.473%	10	1,845	-48.421%
2026-01-15	2.0100	2.0100	2.0100	2.0100	+0.500%	2	1,845	-51.244%
2026-01-14	2.2200	2.2200	1.6200	2.0000	-6.977%	55	1,843	-51.000%
2026-01-13	1.7000	2.2000	1.6500	2.1500	+16.848%	11	1,791	-54.419%
2026-01-12	2.0000	2.0000	1.7000	1.8400	-14.419%	301	1,792	-46.739%
2026-01-09	2.1900	2.1900	2.1500	2.1500	+24.277%	3	1,529	-54.419%
2026-01-08	1.6000	1.7500	1.6000	1.7300	-1.143%	15	1,528	-43.353%
2026-01-07	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,519	-44.000%
2026-01-06	1.9000	1.9000	1.7500	1.7500	-12.500%	10	1,519	-44.000%
2026-01-05	1.6100	2.0500	1.6100	2.0000	+11.111%	4	1,512	-51.000%
2026-01-02	2.0200	2.2600	1.8000	1.8000	-8.629%	29	1,512	-45.556%
2025-12-31	1.8800	1.9700	1.8800	1.9700	+1.026%	12	1,504	-50.254%
2025-12-30	2.0500	2.0500	1.9300	1.9500	-11.364%	25	1,504	-49.744%
2025-12-29	2.2500	2.2500	1.7500	2.2000	+10.000%	46	1,499	-55.455%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-6.103%	5	1,499	-51.000%
2025-12-24	2.6600	2.6600	2.1300	2.1300	+9.231%	21	1,504	-53.991%
2025-12-22	2.1700	2.1700	1.6500	1.9500	+14.706%	22	1,504	-49.744%
2025-12-19	1.6500	1.8000	1.5900	1.7000	+13.333%	26	1,491	-42.353%
2025-12-18	2.1600	2.1600	1.3500	1.5000	-12.281%	55	1,494	-34.667%
2025-12-17	2.1300	2.1300	1.6000	1.7100	-14.500%	6	1,486	-42.690%
2025-12-16	2.1900	2.3000	1.0200	2.0000	-23.077%	8	1,486	-51.000%
2025-12-15	2.4200	2.7100	2.1500	2.6000	-3.704%	18	1,484	-62.308%
2025-12-12	2.7300	2.8800	2.6000	2.7000	+3.846%	69	1,490	-63.704%
2025-12-11	2.8000	3.2400	2.5000	2.6000	+2.362%	241	1,551	-62.308%
2025-12-10	1.6000	2.6600	1.6000	2.5400	+69.333%	516	1,551	-61.417%
2025-12-09	1.1100	1.8500	0.7300	1.5000	+42.857%	477	1,820	-34.667%
2025-12-08	0.6200	1.0500	0.6200	1.0500	+90.909%	376	1,666	-6.667%
2025-12-05	0.6800	0.6800	0.2000	0.5500	+10.000%	238	1,668	+78.182%
2025-12-03	0.4800	0.5000	0.4800	0.5000	+11.111%	27	1,599	+96.000%
2025-12-02	0.4800	0.5000	0.4500	0.4500	-25.000%	28	1,580	+117.778%
2025-12-01	0.5000	0.6100	0.5000	0.6000	+20.000%	8	1,583	+63.333%
2025-11-28	0.4900	0.5000	0.3900	0.5000	+28.205%	236	1,580	+96.000%
2025-11-26	0.4000	0.4000	0.3900	0.3900	+21.875%	7	1,721	+151.282%
2025-11-25	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,721	+206.250%
2025-11-24	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,720	+196.970%
2025-11-21	0.3600	0.5100	0.3100	0.3600	-20.000%	82	1,719	+172.222%
2025-11-20	0.5200	0.5200	0.4500	0.4500	+4.651%	5,223	1,684	+117.778%
2025-11-19	0.4800	0.4900	0.4300	0.4300	+22.857%	7	6,144	+127.907%
2025-11-18	0.3500	0.3500	0.3500	0.3500	-41.667%	1	6,139	+180.000%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+71.429%	100	6,140	+63.333%
2025-11-12	0.3500	0.3500	0.3500	0.3500	-41.667%	1	6,040	+180.000%
2025-11-11	0.6000	0.6000	0.6000	0.6000	+27.660%	1	6,039	+63.333%
2025-11-10	0.5000	0.5000	0.4500	0.4700	-2.083%	3	6,038	+108.511%
2025-11-07	0.4800	0.4800	0.4800	0.4800	-4.000%	10	6,037	+104.167%
2025-11-06	0.5000	0.5000	0.5000	0.5000	-5.660%	9	6,027	+96.000%
2025-11-05	0.5800	0.5800	0.5300	0.5300	+8.163%	51	6,020	+84.906%
2025-11-04	0.5400	0.5500	0.4200	0.4900	-24.615%	13	5,970	+100.000%
2025-11-03	0.6000	0.6500	0.5500	0.6500	+4.839%	3	5,974	+50.769%
2025-10-31	0.5700	0.6200	0.5000	0.6200	+34.783%	22	5,974	+58.065%
2025-10-29	0.4600	0.4600	0.4600	0.4600	+17.949%	1	5,967	+113.043%
2025-10-28	0.4000	0.4000	0.3900	0.3900	-9.302%	32	5,966	+151.282%
2025-10-27	0.4200	0.4300	0.4000	0.4300	-8.511%	87	5,910	+127.907%
2025-10-24	0.5000	0.5000	0.4000	0.4700	-6.000%	63	5,910	+108.511%
2025-10-23	0.4500	0.5500	0.3500	0.5000	+25.000%	30	5,861	+96.000%
2025-10-22	0.4500	0.5000	0.4000	0.4000	-4.762%	78	5,854	+145.000%
2025-10-21	0.4000	0.6000	0.3000	0.4200	+55.556%	61	5,840	+133.333%
2025-10-20	0.2700	0.2700	0.2700	0.2700	+8.000%	3	5,789	+262.963%
2025-10-17	0.3300	0.3300	0.2500	0.2500	-24.242%	25	5,786	+292.000%
2025-10-16	0.3300	0.3300	0.3300	0.3300	+10.000%	1	5,769	+196.970%
2025-10-15	0.3000	0.3000	0.3000	0.3000	-6.250%	2	5,770	+226.667%
2025-10-14	0.2800	0.3200	0.2800	0.3200	+18.519%	2	5,772	+206.250%
2025-10-10	0.3000	0.3300	0.2500	0.2700	+28.571%	41	5,771	+262.963%
2025-10-09	0.2500	0.2500	0.2100	0.2100	-38.235%	11	5,730	+366.667%
2025-10-07	0.3000	0.3400	0.3000	0.3400	+6.250%	61	5,720	+188.235%
2025-10-06	0.3700	0.4000	0.3200	0.3200	-17.949%	45	5,659	+206.250%
2025-09-30	0.4000	0.4000	0.3900	0.3900	0.000%	12	5,622	+151.282%
2025-09-29	0.4400	0.4400	0.3900	0.3900	+11.429%	14	5,610	+151.282%
2025-09-25	0.4400	0.5500	0.3500	0.3500	0.000%	174	5,596	+180.000%
2025-09-24	0.3400	0.4100	0.3200	0.3500	+29.630%	5,103	5,513	+180.000%
2025-09-23	0.2700	0.2700	0.2700	0.2700	-3.571%	16	463	+262.963%
2025-09-22	0.2800	0.2800	0.2300	0.2800	+33.333%	29	463	+250.000%
2025-09-19	0.3700	0.3700	0.1500	0.2100	+23.529%	35	448	+366.667%
2025-09-18	0.1600	0.1700	0.1600	0.1700	+6.250%	4	431	+476.471%
2025-09-17	0.2100	0.2100	0.1600	0.1600	-42.857%	6	431	+512.500%
2025-09-16	0.2100	0.2800	0.1000	0.2800	0.000%	33	427	+250.000%
2025-09-15	0.3800	0.3800	0.1500	0.2800	+12.000%	365	395	+250.000%
2025-09-12	0.2100	0.5200	0.0100	0.2500	0.000%	150	0	+292.000%

.dark-mode .BStXy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BStXy4{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C30WBD Jan 15 2027 30.00 Call (WBD270115C00030000)option OPRA

WBD20270115C30
WBD Jan 15 2027 30.00 Call (WBD270115C00030000)
option OPRA