Dark

WBD20270115C7
WBD Jan 15 2027 7.00 Call (WBD270115C00007000)
option OPRA

EOD

May 8, 2025

3.71+9.118%(+0.31)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.02	3.80	3.02	3.71	+9.118%	89	2,433	0.000%
2025-05-07	3.40	3.40	3.40	3.40	+3.030%	2	2,440	+9.118%
2025-05-06	3.20	3.30	3.20	3.30	+1.227%	35	2,438	+12.424%
2025-05-05	3.26	3.33	3.25	3.26	-3.550%	1,003	2,403	+13.804%
2025-05-02	3.38	3.38	3.38	3.38	+4.644%	38	1,621	+9.763%
2025-05-01	3.24	3.24	3.20	3.23	-1.223%	8	1,621	+14.861%
2025-04-30	3.26	3.28	3.26	3.27	-5.764%	4	1,615	+13.456%
2025-04-29	3.40	3.47	3.40	3.47	+3.582%	54	1,617	+6.916%
2025-04-24	3.30	3.35	3.29	3.35	-0.593%	54	1,613	+10.746%
2025-04-23	3.39	3.44	3.37	3.37	+17.832%	21	1,612	+10.089%
2025-04-22	2.86	2.86	2.86	2.86	-2.389%	45	1,618	+29.720%
2025-04-21	2.90	2.93	2.76	2.93	-0.340%	119	1,618	+26.621%
2025-04-17	2.98	2.98	2.94	2.94	+3.521%	16	1,498	+26.190%
2025-04-16	2.80	2.84	2.80	2.84	-7.492%	5	1,498	+30.634%
2025-04-15	3.10	3.10	3.07	3.07	+0.987%	11	1,493	+20.847%
2025-04-14	3.02	3.04	2.98	3.04	+3.401%	86	1,493	+22.039%
2025-04-11	2.93	2.97	2.78	2.94	-5.161%	48	1,407	+26.190%
2025-04-10	3.35	3.35	2.83	3.10	-16.216%	56	1,385	+19.677%
2025-04-09	2.68	3.70	2.68	3.70	+37.037%	41	1,374	+0.270%
2025-04-08	3.05	3.05	2.70	2.70	-10.299%	28	1,373	+37.407%
2025-04-07	2.75	3.01	2.75	3.01	+2.034%	13	1,353	+23.256%
2025-04-04	3.83	3.83	2.80	2.95	-18.056%	46	1,342	+25.763%
2025-04-03	4.22	4.25	3.60	3.60	-19.101%	426	1,346	+3.056%
2025-04-01	5.30	5.30	4.45	4.45	-11.000%	2	923	-16.629%
2025-03-31	4.46	5.00	4.46	5.00	+7.527%	17	922	-25.800%
2025-03-28	4.65	4.65	4.65	4.65	-12.429%	24	929	-20.215%
2025-03-26	5.31	5.31	5.31	5.31	+9.035%	13	917	-30.132%
2025-03-21	4.87	4.87	4.87	4.87	-4.697%	2	930	-23.819%
2025-03-20	5.11	5.11	5.11	5.11	+8.955%	1	930	-27.397%
2025-03-14	4.69	4.69	4.69	4.69	+1.078%	4	930	-20.896%
2025-03-13	4.64	4.64	4.64	4.64	+0.433%	1	931	-20.043%
2025-03-12	4.62	4.62	4.62	4.62	-9.412%	1	931	-19.697%
2025-03-10	5.40	5.40	5.10	5.10	-0.971%	11	930	-27.255%
2025-03-07	5.15	5.15	5.15	5.15	-8.363%	4	930	-27.961%
2025-03-04	5.62	5.62	5.62	5.62	+2.368%	1	932	-33.986%
2025-03-03	5.55	5.55	5.49	5.49	-3.684%	3	932	-32.423%
2025-02-28	5.40	5.70	5.40	5.70	-3.226%	78	931	-34.912%
2025-02-27	5.08	5.89	5.08	5.89	+14.369%	51	929	-37.012%
2025-02-25	5.12	5.15	5.12	5.15	-4.630%	20	889	-27.961%
2025-02-24	5.35	5.40	5.35	5.40	+4.854%	3	889	-31.296%
2025-02-20	5.15	5.15	5.15	5.15	+3.206%	20	889	-27.961%
2025-02-18	4.99	4.99	4.99	4.99	+16.047%	2	879	-25.651%
2025-02-12	4.30	4.30	4.30	4.30	-1.149%	5	879	-13.721%
2025-02-11	4.30	4.35	4.30	4.35	-5.435%	2	874	-14.713%
2025-02-05	4.57	4.60	4.54	4.60	+1.099%	270	872	-19.348%
2025-02-03	4.55	4.55	4.55	4.55	-7.708%	1	645	-18.462%
2025-01-31	4.92	4.96	4.87	4.93	+7.174%	1,000	644	-24.746%
2025-01-23	4.65	4.65	4.60	4.60	+8.235%	10	1,058	-19.348%
2025-01-22	4.25	4.25	4.25	4.25	-1.163%	2	1,054	-12.706%
2025-01-21	4.36	4.36	4.30	4.30	+3.614%	3	1,056	-13.721%
2025-01-16	4.15	4.15	4.15	4.15	-3.712%	1	1,055	-10.602%
2025-01-15	4.31	4.31	4.31	4.31	+1.174%	6	1,055	-13.921%
2025-01-14	4.47	4.47	4.26	4.26	+0.235%	4	1,049	-12.911%
2025-01-10	4.20	4.25	4.13	4.25	-7.609%	26	1,046	-12.706%
2025-01-08	4.54	4.60	4.54	4.60	-7.631%	6	1,036	-19.348%
2025-01-07	4.90	4.98	4.90	4.98	-5.143%	22	1,036	-25.502%
2025-01-06	5.05	5.25	5.05	5.25	+8.247%	31	1,035	-29.333%
2025-01-03	4.52	4.85	4.52	4.85	-3.000%	4	1,014	-23.505%
2025-01-02	5.22	5.22	4.93	5.00	-1.961%	5	1,012	-25.800%
2024-12-31	4.95	5.10	4.95	5.10	+5.155%	17	1,027	-27.255%
2024-12-30	4.85	4.85	4.85	4.85	-5.825%	12	1,027	-23.505%
2024-12-26	5.15	5.15	5.15	5.15	+3.000%	2	1,015	-27.961%
2024-12-24	5.00	5.00	5.00	5.00	+0.604%	5	1,010	-25.800%
2024-12-23	5.05	5.05	4.97	4.97	-3.495%	13	1,010	-25.352%
2024-12-19	5.10	5.20	5.10	5.15	-3.918%	30	1,021	-27.961%
2024-12-18	5.70	5.70	5.36	5.36	-5.965%	27	1,000	-30.784%
2024-12-17	5.65	5.70	5.65	5.70	-4.841%	2	999	-34.912%
2024-12-16	6.19	6.19	5.94	5.99	-11.259%	17	981	-38.063%
2024-12-12	6.15	6.75	6.15	6.75	+32.353%	7	981	-45.037%
2024-12-09	5.23	5.23	4.86	5.10	+4.082%	4	987	-27.255%
2024-12-03	4.90	4.90	4.90	4.90	-0.810%	1	985	-24.286%
2024-12-02	4.94	4.94	4.94	4.94	+1.230%	25	985	-24.899%
2024-11-29	4.88	4.88	4.88	4.88	+0.412%	6	985	-23.975%
2024-11-27	4.86	4.86	4.86	4.86	-0.816%	1	981	-23.663%
2024-11-26	4.90	4.90	4.90	4.90	-2.000%	2	981	-24.286%
2024-11-25	5.00	5.00	5.00	5.00	+3.093%	1	981	-25.800%
2024-11-22	4.92	4.92	4.83	4.85	+2.105%	56	982	-23.505%
2024-11-21	4.70	4.75	4.70	4.75	+21.795%	27	1,009	-21.895%
2024-11-19	3.95	3.95	3.79	3.90	-7.143%	26	1,009	-4.872%
2024-11-18	4.10	4.20	4.10	4.20	+5.000%	112	985	-11.667%
2024-11-15	4.25	4.25	4.00	4.00	-10.913%	22	985	-7.250%
2024-11-14	4.60	4.65	4.43	4.49	+0.673%	546	995	-17.372%
2024-11-13	4.60	4.60	4.46	4.46	+14.359%	2	525	-16.816%
2024-11-12	3.81	3.90	3.81	3.90	-8.235%	211	524	-4.872%
2024-11-11	4.05	4.25	4.05	4.25	+12.434%	4	555	-12.706%
2024-11-08	3.75	3.90	3.71	3.78	-16.923%	84	556	-1.852%
2024-11-07	4.05	4.55	4.05	4.55	+42.188%	27	550	-18.462%
2024-11-04	3.16	3.20	3.16	3.20	+3.226%	20	530	+15.938%
2024-11-01	3.15	3.15	3.10	3.10	-6.061%	24	515	+19.677%
2024-10-31	3.30	3.30	3.30	3.30	+16.197%	36	503	+12.424%
2024-10-30	2.94	2.94	2.84	2.84	+8.397%	16	503	+30.634%
2024-10-24	2.77	2.77	2.62	2.62	+1.550%	37	497	+41.603%
2024-10-23	2.58	2.58	2.54	2.58	-8.511%	216	525	+43.798%
2024-10-22	2.66	2.82	2.66	2.82	+2.174%	52	310	+31.560%
2024-10-21	2.85	2.85	2.76	2.76	-5.802%	2	318	+34.420%
2024-10-18	2.93	2.93	2.93	2.93	+1.736%	2	316	+26.621%
2024-10-17	2.86	2.88	2.84	2.88	-7.097%	51	316	+28.819%
2024-10-16	2.93	3.10	2.93	3.10	+9.155%	117	306	+19.677%
2024-10-15	2.89	2.89	2.83	2.84	+7.985%	43	196	+30.634%
2024-10-14	2.61	2.63	2.61	2.63	-1.498%	12	166	+41.065%
2024-10-11	2.67	2.67	2.67	2.67	-1.476%	20	156	+38.951%
2024-10-10	2.72	2.73	2.54	2.71	-2.518%	20	149	+36.900%
2024-10-08	2.78	2.78	2.78	2.78	-2.797%	13	134	+33.453%
2024-10-07	2.82	2.86	2.82	2.86	+1.060%	90	121	+29.720%
2024-10-04	2.89	2.89	2.83	2.83	-0.702%	4	43	+31.095%
2024-10-03	3.00	3.00	2.80	2.85	-8.065%	7	43	+30.175%
2024-10-02	3.10	3.10	3.10	3.10	-6.061%	1	38	+19.677%
2024-09-30	3.30	3.30	3.20	3.30	0.000%	4	38	+12.424%
2024-09-25	3.20	3.30	3.20	3.30	+1.538%	18	36	+12.424%
2024-09-23	3.25	3.25	3.25	3.25	-7.143%	6	18	+14.154%
2024-09-18	3.46	3.50	3.46	3.50	0.000%	12	12	+6.000%

.dark-mode .Qbdkbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qbdkbq{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C7WBD Jan 15 2027 7.00 Call (WBD270115C00007000)option OPRA

WBD20270115C7
WBD Jan 15 2027 7.00 Call (WBD270115C00007000)
option OPRA