Dark

WBD20270115C5
WBD Jan 15 2027 5.00 Call (WBD270115C00005000)
option OPRA

EOD

Sep 21, 2026

23.95-0.208%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	25.8000	25.8000	23.9500	23.9500	-0.208%	4	3,943	0.000%
2026-08-27	24.0000	24.0000	24.0000	24.0000	+5.960%	1	3,943	-0.208%
2026-08-12	22.6500	22.6500	22.6500	22.6500	+14.975%	10	3,943	+5.740%
2026-07-07	19.7000	19.7000	19.7000	19.7000	-11.857%	10	3,943	+21.574%
2026-04-23	22.3500	22.3500	22.3500	22.3500	-1.542%	81	3,944	+7.159%
2026-04-20	22.7000	22.7000	22.7000	22.7000	+2.022%	1	3,944	+5.507%
2026-03-26	22.0300	22.2500	22.0300	22.2500	-3.261%	2	3,944	+7.640%
2026-03-04	23.0000	23.0000	23.0000	23.0000	-3.766%	20	3,944	+4.130%
2026-01-21	23.7500	23.9000	23.7500	23.9000	-9.641%	2	3,944	+0.209%
2026-01-13	26.4500	26.4500	26.4500	26.4500	+9.751%	10	3,944	-9.452%
2026-01-09	24.1000	24.1000	24.1000	24.1000	-3.984%	19	3,944	-0.622%
2025-12-12	25.1000	25.1000	25.1000	25.1000	+1.826%	18	3,944	-4.582%
2025-12-11	24.7000	24.7000	24.6500	24.6500	+9.264%	4	3,944	-2.840%
2025-12-09	22.5600	22.5600	22.5600	22.5600	-1.656%	1	3,944	+6.161%
2025-12-08	23.0000	23.0000	22.9400	22.9400	+9.238%	2	3,945	+4.403%
2025-12-05	21.0000	21.0000	21.0000	21.0000	+13.147%	1,309	3,945	+14.048%
2025-11-20	18.5600	18.5600	18.5600	18.5600	+42.769%	1	3,945	+29.041%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-1.515%	3	3,946	+84.231%
2025-10-08	13.2000	13.2000	13.2000	13.2000	-9.527%	3	3,946	+81.439%
2025-09-26	14.5900	14.5900	14.5900	14.5900	-3.313%	1	3,946	+64.154%
2025-09-24	15.0900	15.0900	15.0900	15.0900	+16.525%	2	3,946	+58.714%
2025-09-16	12.9500	12.9500	12.9500	12.9500	-10.504%	1	3,946	+84.942%
2025-09-15	14.4700	14.4700	14.4700	14.4700	+1.118%	1	3,946	+65.515%
2025-09-12	13.5800	14.3100	13.5800	14.3100	+26.079%	22	3,946	+67.365%
2025-09-11	8.7900	11.9000	8.7900	11.3500	+50.331%	4,185	3,958	+111.013%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+2.304%	6	5,658	+217.219%
2025-09-05	7.4000	7.4000	7.3800	7.3800	+3.944%	2	5,658	+224.526%
2025-09-03	7.1000	7.1000	7.1000	7.1000	+3.650%	1	5,660	+237.324%
2025-09-02	6.8500	6.8500	6.8500	6.8500	-9.868%	1	5,660	+249.635%
2025-08-22	7.6000	7.6000	7.6000	7.6000	+21.990%	20	5,660	+215.132%
2025-08-19	6.2300	6.2300	6.2300	6.2300	-14.658%	3	5,640	+284.430%
2025-08-14	7.3400	7.3400	7.3000	7.3000	+14.063%	3	5,637	+228.082%
2025-08-13	6.4000	6.4000	6.4000	6.4000	+21.905%	1	5,639	+274.219%
2025-08-11	5.2500	5.2500	5.2500	5.2500	-28.279%	1	5,639	+356.190%
2025-08-08	6.3500	7.3200	6.3500	7.3200	-0.408%	3	5,640	+227.186%
2025-08-07	7.6500	7.6500	7.3500	7.3500	-20.626%	12	5,641	+225.850%
2025-07-28	9.2600	9.2600	9.2600	9.2600	+7.674%	1	5,637	+158.639%
2025-07-23	8.6000	8.6000	8.6000	8.6000	+7.500%	1	5,637	+178.488%
2025-07-16	7.9000	8.0000	7.9000	8.0000	+4.575%	91	5,636	+199.375%
2025-07-15	7.6500	7.6500	7.6500	7.6500	+1.594%	10	5,636	+213.072%
2025-07-14	7.5300	7.5300	7.5300	7.5300	+3.151%	1	5,636	+218.061%
2025-07-10	7.3000	7.3000	7.3000	7.3000	+40.385%	10	5,635	+228.082%
2025-07-01	5.2000	5.2000	5.2000	5.2000	-21.331%	1	5,649	+360.577%
2025-06-30	7.0200	7.0200	6.6100	6.6100	-0.151%	2	5,650	+262.330%
2025-06-27	6.6200	6.6200	6.6200	6.6200	+1.069%	1	5,650	+261.782%
2025-06-24	6.5200	6.5500	6.5200	6.5500	+4.800%	20	5,650	+265.649%
2025-06-23	5.5000	6.2500	5.5000	6.2500	+4.167%	63	5,630	+283.200%
2025-06-20	6.0800	6.0800	6.0000	6.0000	+3.448%	16	5,633	+299.167%
2025-06-12	5.8000	5.8000	5.8000	5.8000	+31.818%	5	5,634	+312.931%
2025-06-11	4.4000	4.4000	4.4000	4.4000	-18.519%	3	5,639	+444.318%
2025-06-10	5.4000	5.4000	5.4000	5.4000	-10.000%	10	5,639	+343.519%
2025-06-09	6.0000	6.5000	5.3000	6.0000	+6.383%	93	5,639	+299.167%
2025-06-06	5.6500	5.6500	5.6300	5.6400	-1.053%	70	5,618	+324.645%
2025-06-04	5.7000	5.7000	5.7000	5.7000	0.000%	70	5,549	+320.175%
2025-06-02	5.7000	5.7000	5.7000	5.7000	+0.885%	1	5,549	+320.175%
2025-05-29	5.6500	5.6500	5.6500	5.6500	+5.607%	1	5,549	+323.894%
2025-05-27	5.3500	5.3500	5.3500	5.3500	+9.407%	4	5,548	+347.664%
2025-05-22	4.7900	4.8900	4.7900	4.8900	+2.731%	2	5,552	+389.775%
2025-05-21	4.8000	4.9000	4.7600	4.7600	+14.976%	4	5,551	+403.151%
2025-05-20	4.1400	4.1400	4.1400	4.1400	-16.364%	1	5,553	+478.502%
2025-05-16	4.9500	4.9500	4.9500	4.9500	+0.406%	6	5,552	+383.838%
2025-05-15	5.0000	5.0000	4.9300	4.9300	-2.761%	6	5,549	+385.801%
2025-05-13	4.9500	5.0700	4.9500	5.0700	-4.340%	7	5,543	+372.387%
2025-05-12	5.3000	5.3000	5.3000	5.3000	+6.000%	5	5,549	+351.887%
2025-05-09	4.8500	5.0000	4.8500	5.0000	+2.041%	602	5,554	+379.000%
2025-05-08	4.8000	4.9000	4.8000	4.9000	+9.375%	4	5,752	+388.776%
2025-05-07	4.4800	4.4800	4.4800	4.4800	-0.444%	1	5,756	+434.598%
2025-05-06	4.5000	4.5000	4.5000	4.5000	+1.124%	1	5,755	+432.222%
2025-05-05	4.4500	4.4500	4.4500	4.4500	+10.973%	1	5,754	+438.202%
2025-05-02	4.0100	4.0100	4.0100	4.0100	-12.826%	2	5,753	+497.257%
2025-04-30	4.6000	4.6000	4.6000	4.6000	+1.099%	3	5,753	+420.652%
2025-04-29	4.5500	4.5500	4.5500	4.5500	+5.814%	10	5,750	+426.374%
2025-04-23	4.3000	4.3000	4.3000	4.3000	+10.256%	1	5,760	+456.977%
2025-04-22	4.0900	4.0900	3.9000	3.9000	0.000%	56	5,759	+514.103%
2025-04-21	3.9000	3.9000	3.9000	3.9000	-2.256%	5,101	5,703	+514.103%
2025-04-17	3.9900	3.9900	3.9900	3.9900	-2.683%	1	601	+500.251%
2025-04-14	4.4000	4.4000	4.1000	4.1000	+3.015%	2	601	+484.146%
2025-04-11	3.9000	4.5000	3.7600	3.9800	-0.251%	106	600	+501.759%
2025-04-10	4.5000	4.5000	3.9900	3.9900	-20.200%	17	547	+500.251%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+21.951%	10	530	+379.000%
2025-04-08	4.1000	4.1000	4.1000	4.1000	0.000%	2	540	+484.146%
2025-04-07	3.7500	4.4100	3.7500	4.1000	0.000%	32	538	+484.146%
2025-04-04	4.4000	4.4500	4.1000	4.1000	-15.464%	622	507	+484.146%
2025-04-03	5.3000	5.3000	4.8500	4.8500	-16.379%	4	302	+393.814%
2025-03-31	5.8000	5.8000	5.8000	5.8000	-10.769%	1	301	+312.931%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-2.402%	30	300	+268.462%
2025-03-27	6.6600	6.6600	6.6600	6.6600	0.000%	4	315	+259.610%
2025-03-26	6.7500	6.7500	6.6600	6.6600	+5.380%	4	319	+259.610%
2025-03-21	6.3200	6.3200	6.3200	6.3200	+10.877%	2	321	+278.956%
2025-03-13	5.7000	5.7000	5.7000	5.7000	-15.929%	4	316	+320.175%
2025-03-04	6.7800	6.7800	6.7800	6.7800	-6.094%	27	343	+253.245%
2025-02-28	7.2200	7.2200	7.2200	7.2200	+6.963%	2	343	+231.717%
2025-02-27	7.2000	7.5500	6.7500	6.7500	-1.460%	7	344	+254.815%
2025-02-24	6.9200	6.9200	6.8500	6.8500	+6.366%	10	342	+249.635%
2025-02-18	6.2000	6.4800	6.2000	6.4400	+5.574%	5	337	+271.894%
2025-02-14	6.1000	6.1000	6.1000	6.1000	+7.774%	2	333	+292.623%
2025-02-11	5.6600	5.6600	5.6600	5.6600	-3.248%	1	333	+323.145%
2025-02-04	5.8500	5.8500	5.8500	5.8500	-1.846%	70	332	+309.402%
2025-02-03	6.0000	6.0000	5.9600	5.9600	-7.020%	4	279	+301.846%
2025-01-31	6.4100	6.4100	6.4100	6.4100	+5.428%	6	276	+273.635%
2025-01-23	6.0800	6.0800	6.0800	6.0800	+4.288%	1	273	+293.914%
2025-01-22	5.6000	5.8300	5.6000	5.8300	+1.391%	51	272	+310.806%
2025-01-21	5.6400	5.7500	5.6400	5.7500	+1.770%	16	205	+316.522%
2025-01-14	5.6500	5.6500	5.6500	5.6500	+0.713%	1	205	+323.894%
2025-01-10	5.3900	5.6100	5.3900	5.6100	-11.374%	10	204	+326.916%
2025-01-07	6.3000	6.3300	6.3000	6.3300	-1.094%	16	199	+278.357%
2024-12-26	6.4000	6.4000	6.4000	6.4000	+0.471%	1	183	+274.219%
2024-12-24	6.3700	6.3700	6.3700	6.3700	-9.000%	10	173	+275.981%
2024-12-09	7.0000	7.0000	7.0000	7.0000	+9.375%	2	173	+242.143%
2024-12-03	6.1500	6.4000	6.1500	6.4000	+2.073%	7	173	+274.219%
2024-11-25	6.2700	6.2700	6.2700	6.2700	+15.046%	1	180	+281.978%
2024-11-19	5.4500	5.4500	5.4500	5.4500	+2.251%	10	179	+339.450%
2024-11-15	5.3300	5.3300	5.3300	5.3300	+6.600%	2	169	+349.343%
2024-11-12	5.0000	5.0000	5.0000	5.0000	-3.661%	350	169	+379.000%
2024-11-07	5.1900	5.1900	5.1900	5.1900	+39.516%	5	400	+361.464%
2024-11-06	4.4500	4.4500	3.7200	3.7200	-15.455%	6	405	+543.817%
2024-10-31	4.4000	4.4000	4.4000	4.4000	+16.402%	2	404	+444.318%
2024-10-29	3.7300	3.7800	3.7300	3.7800	-0.264%	2	406	+533.598%
2024-10-28	3.8800	3.8800	3.7900	3.7900	+2.989%	3	404	+531.926%
2024-10-24	3.6500	3.6800	3.6500	3.6800	+2.793%	2	401	+550.815%
2024-10-23	3.7000	3.7000	3.5800	3.5800	-3.243%	7	399	+568.994%
2024-10-22	3.7000	3.7000	3.7000	3.7000	-5.371%	1	397	+547.297%
2024-10-15	3.9100	3.9100	3.9100	3.9100	+6.540%	7	396	+512.532%
2024-10-14	3.6700	3.6700	3.6700	3.6700	-3.421%	2	389	+552.589%
2024-10-11	3.8000	3.8000	3.8000	3.8000	+1.333%	6	387	+530.263%
2024-10-10	3.7800	3.7800	3.7500	3.7500	-3.599%	101	384	+538.667%
2024-10-09	3.8900	3.8900	3.8900	3.8900	+1.039%	1	287	+515.681%
2024-10-08	3.8500	3.8500	3.8500	3.8500	-1.282%	100	286	+522.078%
2024-10-04	4.1500	4.1500	3.9000	3.9000	+1.299%	306	186	+514.103%
2024-10-03	3.9000	3.9000	3.8500	3.8500	-7.229%	2	34	+522.078%
2024-10-02	4.1500	4.1500	4.1500	4.1500	-2.582%	1	32	+477.108%
2024-09-30	4.2600	4.2600	4.2600	4.2600	-4.270%	20	32	+462.207%
2024-09-27	4.4500	4.5500	4.4500	4.4500	-3.680%	24	12	+438.202%
2024-09-23	4.2500	4.6200	4.2500	4.6200	-0.216%	15	16	+418.398%
2024-09-20	4.6300	4.6300	4.6300	4.6300	0.000%	2	1	+417.279%

.dark-mode .FbgkVK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbgkVK{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C5WBD Jan 15 2027 5.00 Call (WBD270115C00005000)option OPRA

WBD20270115C5
WBD Jan 15 2027 5.00 Call (WBD270115C00005000)
option OPRA