Dark

WBD20270115C32
WBD Jan 15 2027 32.00 Call (WBD270115C00032000)
option OPRA

EOD

Sep 28, 2026

0.01000.000%(0.0000)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0100	0.0100	0.0100	0.000%	259	2,798	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,544	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,544	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,543	-50.000%
2026-09-21	0.0200	0.0400	0.0100	0.0400	+300.000%	130	2,542	-75.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,418	0.000%
2026-09-14	0.0400	0.0400	0.0200	0.0200	+100.000%	16	2,418	-50.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-75.000%	1	2,405	0.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	+300.000%	10	2,405	-75.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-83.333%	102	2,405	0.000%
2026-08-19	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,405	-83.333%
2026-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	21	2,404	-80.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+150.000%	100	2,403	-80.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-50.000%	50	2,303	-50.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	+33.333%	10	2,303	-75.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	0.000%	131	2,293	-66.667%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-25.000%	55	2,293	-66.667%
2026-07-29	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,238	-75.000%
2026-07-27	0.0400	0.0400	0.0300	0.0300	-70.000%	44	2,237	-66.667%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	25	2,193	-90.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-16.667%	25	2,168	-90.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+200.000%	5	2,143	-91.667%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	36	2,148	-75.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-55.556%	10	2,148	-75.000%
2026-07-08	0.0900	0.0900	0.0900	0.0900	+80.000%	3	2,138	-88.889%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,138	-80.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-25.000%	33	2,138	-66.667%
2026-06-29	0.0400	0.0400	0.0400	0.0400	0.000%	3	2,171	-75.000%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,174	-75.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,175	-80.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	-20.000%	4	2,177	-75.000%
2026-06-22	0.0500	0.0600	0.0500	0.0500	-28.571%	25	2,174	-80.000%
2026-06-18	0.0300	0.0800	0.0300	0.0700	+75.000%	86	2,188	-85.714%
2026-06-16	0.0400	0.0400	0.0300	0.0400	0.000%	26	2,188	-75.000%
2026-06-15	0.1200	0.1200	0.0400	0.0400	-63.636%	265	1,992	-75.000%
2026-06-10	0.0500	0.1100	0.0500	0.1100	0.000%	48	1,992	-90.909%
2026-06-08	0.1000	0.1100	0.1000	0.1100	+120.000%	25	2,000	-90.909%
2026-06-05	0.0800	0.1100	0.0400	0.0500	-50.000%	134	1,926	-80.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,926	-90.000%
2026-06-01	0.1200	0.1200	0.1200	0.1200	+140.000%	1	1,926	-91.667%
2026-05-29	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,925	-80.000%
2026-05-27	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,926	-83.333%
2026-05-21	0.1500	0.1500	0.1000	0.1000	+11.111%	4	1,926	-90.000%
2026-05-19	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,926	-88.889%
2026-05-18	0.0900	0.0900	0.0800	0.0900	+12.500%	8	1,925	-88.889%
2026-05-15	0.0800	0.0800	0.0800	0.0800	-20.000%	9	1,925	-87.500%
2026-05-14	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,918	-90.000%
2026-05-11	0.1000	0.1000	0.0900	0.0900	-25.000%	3	1,917	-88.889%
2026-05-08	0.1400	0.1400	0.1200	0.1200	-20.000%	9	1,914	-91.667%
2026-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,905	-93.333%
2026-05-06	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,904	-93.333%
2026-05-04	0.1500	0.1500	0.1400	0.1400	-6.667%	2	1,903	-92.857%
2026-05-01	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,902	-93.333%
2026-04-30	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,902	-90.000%
2026-04-24	0.1200	0.1200	0.1000	0.1000	+25.000%	6	1,900	-90.000%
2026-04-23	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,894	-87.500%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-28.571%	2	1,895	-90.000%
2026-04-17	0.1400	0.1400	0.1400	0.1400	+40.000%	20	1,893	-92.857%
2026-04-16	0.0800	0.1000	0.0800	0.1000	+100.000%	8	1,873	-90.000%
2026-04-09	0.0500	0.0500	0.0500	0.0500	-61.538%	601	1,870	-80.000%
2026-04-08	0.1300	0.1300	0.1300	0.1300	+62.500%	3	1,657	-92.308%
2026-04-07	0.0800	0.0800	0.0800	0.0800	+33.333%	2	1,655	-87.500%
2026-04-06	0.0900	0.1200	0.0600	0.0600	-40.000%	14	1,653	-83.333%
2026-04-01	0.1000	0.1000	0.1000	0.1000	-23.077%	14	1,646	-90.000%
2026-03-30	0.1800	0.1800	0.0800	0.1300	-13.333%	33	1,671	-92.308%
2026-03-26	0.1500	0.1500	0.1500	0.1500	+15.385%	25	1,646	-93.333%
2026-03-24	0.1300	0.1300	0.1300	0.1300	-23.529%	1	1,621	-92.308%
2026-03-23	0.1000	0.1800	0.1000	0.1700	+30.769%	123	1,620	-94.118%
2026-03-17	0.1400	0.2100	0.1000	0.1300	-13.333%	147	1,497	-92.308%
2026-03-16	0.1800	0.2000	0.1400	0.1500	+7.143%	117	1,451	-93.333%
2026-03-13	0.1400	0.1400	0.1400	0.1400	-6.667%	20	1,404	-92.857%
2026-03-12	0.1800	0.2200	0.1500	0.1500	-16.667%	232	1,384	-93.333%
2026-03-11	0.2000	0.2000	0.1800	0.1800	+20.000%	22	1,152	-94.444%
2026-03-10	0.1500	0.1500	0.1500	0.1500	+36.364%	10	1,130	-93.333%
2026-03-09	0.2000	0.2300	0.1100	0.1100	-15.385%	74	1,120	-90.909%
2026-03-06	0.0900	0.1300	0.0500	0.1300	-35.000%	201	1,096	-92.308%
2026-03-05	0.5000	0.5000	0.0800	0.2000	+33.333%	288	927	-95.000%
2026-03-04	0.2200	0.4900	0.1000	0.1500	+50.000%	51	758	-93.333%
2026-03-03	0.1800	0.2500	0.1000	0.1000	-70.588%	113	741	-90.000%
2026-03-02	0.1500	0.6000	0.1000	0.3400	+126.667%	48	686	-97.059%
2026-02-27	0.2500	0.3500	0.1000	0.1500	-78.571%	370	654	-93.333%
2026-02-26	0.5500	0.7000	0.2500	0.7000	-41.667%	29	417	-98.571%
2026-02-24	0.9700	1.2000	0.8100	1.2000	+20.000%	303	667	-99.167%
2026-02-23	0.9900	1.1700	0.7100	1.0000	+5.263%	369	529	-99.000%
2026-02-20	1.0900	1.1700	0.9400	0.9500	-9.524%	42	533	-98.947%
2026-02-19	1.1000	1.1500	1.0500	1.0500	+90.909%	22	532	-99.048%
2026-02-18	0.9600	1.1100	0.5500	0.5500	-38.202%	93	511	-98.182%
2026-02-17	0.7000	1.0700	0.7000	0.8900	+25.352%	14	519	-98.876%
2026-02-13	0.6700	0.8000	0.6700	0.7100	+18.333%	179	313	-98.592%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-15.493%	13	313	-98.333%
2026-02-11	0.8300	0.8300	0.7100	0.7100	+4.412%	30	300	-98.592%
2026-02-06	0.6000	0.6800	0.6000	0.6800	+30.769%	144	285	-98.529%
2026-02-04	0.5200	0.5200	0.5200	0.5200	-20.000%	10	194	-98.077%
2026-02-02	0.6500	0.6500	0.6500	0.6500	0.000%	3	194	-98.462%
2026-01-30	0.7500	0.7500	0.6500	0.6500	-17.722%	3	191	-98.462%
2026-01-28	0.8000	0.8700	0.7400	0.7900	-3.659%	30	188	-98.734%
2026-01-22	0.5500	1.6000	0.5500	0.8200	-3.529%	6	173	-98.780%
2026-01-21	0.8500	0.8500	0.8500	0.8500	+16.438%	2	169	-98.824%
2026-01-20	0.9900	0.9900	0.7300	0.7300	-27.000%	4	167	-98.630%
2026-01-15	1.0800	1.0800	1.0000	1.0000	-3.846%	3	163	-99.000%
2026-01-14	1.1200	1.1200	1.0400	1.0400	+4.000%	5	160	-99.038%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-15.966%	1	155	-99.000%
2025-12-30	1.2900	1.2900	1.1300	1.1900	-4.800%	7	155	-99.160%
2025-12-26	1.2500	1.2500	1.2500	1.2500	-3.846%	2	148	-99.200%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+12.069%	10	136	-99.231%
2025-12-23	1.2700	1.2700	1.1200	1.1600	+2.655%	12	136	-99.138%
2025-12-22	1.3000	1.3800	1.1300	1.1300	+18.947%	9	126	-99.115%
2025-12-19	0.9500	0.9500	0.9500	0.9500	+26.667%	1	126	-98.947%
2025-12-18	0.7500	0.7500	0.6600	0.7500	-21.053%	16	125	-98.667%
2025-12-17	1.2500	1.2500	0.9500	0.9500	-36.242%	5	110	-98.947%
2025-12-15	1.8100	1.8100	1.3600	1.4900	-11.834%	12	109	-99.329%
2025-12-12	1.5000	1.9000	1.5000	1.6900	+17.361%	30	103	-99.408%
2025-12-11	1.6000	1.6000	1.4100	1.4400	-21.311%	23	86	-99.306%
2025-12-10	1.0700	1.8300	1.0700	1.8300	+144.000%	14	77	-99.454%
2025-12-09	0.6400	0.9300	0.6400	0.7500	+19.048%	43	68	-98.667%
2025-12-08	0.3000	0.6400	0.3000	0.6300	+43.182%	12	25	-98.413%
2025-12-02	0.3500	0.4400	0.2700	0.4400	+91.304%	7	23	-97.727%
2025-11-28	0.2300	0.2300	0.2300	0.2300	-4.167%	2	18	-95.652%
2025-10-29	0.2400	0.2400	0.2400	0.2400	+20.000%	1	16	-95.833%
2025-10-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	17	-95.000%
2025-10-27	0.2000	0.2000	0.2000	0.2000	+81.818%	2	14	-95.000%
2025-09-18	0.1100	0.1100	0.1100	0.1100	-15.385%	3	14	-90.909%
2025-09-16	0.1400	0.1400	0.1300	0.1300	-31.579%	3	11	-92.308%
2025-09-15	0.1000	0.1900	0.1000	0.1900	0.000%	8	8	-94.737%

.dark-mode .K6nR7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6nR7B{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C32WBD Jan 15 2027 32.00 Call (WBD270115C00032000)option OPRA

WBD20270115C32
WBD Jan 15 2027 32.00 Call (WBD270115C00032000)
option OPRA