Dark

WBD20270115P10
WBD Jan 15 2027 10.00 Put (WBD270115P00010000)
option OPRA

EOD

Aug 5, 2026

0.0100-95.238%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	-95.238%	1	5,203	0.000%
2026-07-21	0.2100	0.2100	0.2100	0.2100	+200.000%	10	5,203	-95.238%
2026-07-20	0.0700	0.0700	0.0700	0.0700	-41.667%	1	5,213	-85.714%
2026-04-27	0.1200	0.1200	0.1200	0.1200	+9.091%	12	5,213	-91.667%
2026-04-20	0.1100	0.1100	0.1100	0.1100	+450.000%	1	5,219	-90.909%
2026-04-17	0.0200	0.0200	0.0200	0.0200	-71.429%	5	5,219	-50.000%
2026-04-08	0.0700	0.0700	0.0700	0.0700	-36.364%	1	5,219	-85.714%
2026-03-27	0.1000	0.1100	0.0100	0.1100	0.000%	42	5,219	-90.909%
2026-03-26	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,199	-90.909%
2026-03-19	0.0900	0.1000	0.0900	0.1000	+25.000%	13	5,200	-90.000%
2026-03-13	0.0800	0.0800	0.0800	0.0800	+300.000%	3	5,188	-87.500%
2026-03-09	0.0200	0.0200	0.0200	0.0200	0.000%	5	5,188	-50.000%
2026-03-05	0.0200	0.0200	0.0200	0.0200	-50.000%	10	5,192	-50.000%
2026-02-27	0.0800	0.0800	0.0400	0.0400	-60.000%	17	5,192	-75.000%
2026-02-25	0.1100	0.1100	0.1000	0.1000	+25.000%	40	5,239	-90.000%
2026-02-17	0.0800	0.0800	0.0800	0.0800	-20.000%	10	5,239	-87.500%
2026-02-05	0.1000	0.1000	0.1000	0.1000	+25.000%	10	5,239	-90.000%
2026-01-27	0.0800	0.0800	0.0800	0.0800	+60.000%	10	5,249	-87.500%
2026-01-26	0.0500	0.0500	0.0500	0.0500	+25.000%	1	5,259	-80.000%
2026-01-22	0.0400	0.0400	0.0400	0.0400	-50.000%	50	5,259	-75.000%
2026-01-20	0.0800	0.0800	0.0800	0.0800	-20.000%	5	5,209	-87.500%
2026-01-05	0.1000	0.1000	0.1000	0.1000	+100.000%	10	5,204	-90.000%
2025-12-23	0.1100	0.1100	0.0500	0.0500	-80.769%	13	5,204	-80.000%
2025-12-18	0.1100	0.2600	0.1100	0.2600	+116.667%	24	5,204	-96.154%
2025-12-17	0.1100	0.1200	0.1100	0.1200	+20.000%	20	5,180	-91.667%
2025-12-16	0.1000	0.1000	0.1000	0.1000	-37.500%	2	5,160	-90.000%
2025-12-15	0.1600	0.1600	0.1600	0.1600	+100.000%	10	5,160	-93.750%
2025-12-12	0.1200	0.1300	0.0800	0.0800	-33.333%	13	5,150	-87.500%
2025-12-11	0.1200	0.1200	0.1200	0.1200	+33.333%	10	5,137	-91.667%
2025-12-10	0.1300	0.1300	0.0600	0.0900	-25.000%	112	5,137	-88.889%
2025-12-09	0.0600	0.1300	0.0300	0.1200	+20.000%	147	5,081	-91.667%
2025-12-08	0.1400	0.1400	0.0500	0.1000	-28.571%	33	5,001	-90.000%
2025-12-05	0.1000	0.1400	0.1000	0.1400	-53.333%	102	4,978	-92.857%
2025-12-04	0.1400	0.3000	0.1400	0.3000	+130.769%	64	4,977	-96.667%
2025-12-02	0.1200	0.2000	0.1200	0.1300	-61.765%	302	4,973	-92.308%
2025-11-21	0.3400	0.3400	0.3400	0.3400	+25.926%	29	4,972	-97.059%
2025-11-06	0.3500	0.3500	0.2700	0.2700	+28.571%	2	4,972	-96.296%
2025-11-05	0.2100	0.2100	0.2100	0.2100	-19.231%	55	4,973	-95.238%
2025-10-30	0.2600	0.2600	0.2600	0.2600	+13.043%	1	4,958	-96.154%
2025-10-28	0.2300	0.2300	0.2300	0.2300	-20.690%	5	4,957	-95.652%
2025-10-24	0.2400	0.2900	0.2400	0.2900	+3.571%	41	4,952	-96.552%
2025-10-22	0.3000	0.3000	0.2800	0.2800	-31.707%	31	4,938	-96.429%
2025-10-20	0.4100	0.4100	0.4100	0.4100	-8.889%	40	4,969	-97.561%
2025-10-17	0.4500	0.4500	0.4500	0.4500	+2.273%	1	4,969	-97.778%
2025-10-15	0.4400	0.4400	0.4400	0.4400	-12.000%	25	4,970	-97.727%
2025-10-14	0.4700	0.5000	0.4700	0.5000	+4.167%	3	4,970	-98.000%
2025-10-13	0.4800	0.4800	0.4800	0.4800	-9.434%	60	4,972	-97.917%
2025-10-10	0.5300	0.5300	0.5300	0.5300	+1.923%	20	4,972	-98.113%
2025-10-09	0.5200	0.5200	0.5200	0.5200	+23.810%	1	4,972	-98.077%
2025-10-08	0.3400	0.4200	0.3400	0.4200	+10.526%	105	4,972	-97.619%
2025-10-07	0.3800	0.3800	0.3800	0.3800	+11.765%	5	4,977	-97.368%
2025-10-06	0.3400	0.3400	0.3400	0.3400	+3.030%	1	4,977	-97.059%
2025-09-30	0.3800	0.3800	0.3300	0.3300	-10.811%	3	4,977	-96.970%
2025-09-29	0.3500	0.3700	0.3300	0.3700	+37.037%	37	4,979	-97.297%
2025-09-26	0.2700	0.2700	0.2700	0.2700	-18.182%	3	5,012	-96.296%
2025-09-25	0.2800	0.3500	0.2600	0.3300	0.000%	14	5,012	-96.970%
2025-09-24	0.3300	0.3300	0.3300	0.3300	+17.857%	5	5,017	-96.970%
2025-09-23	0.3600	0.3600	0.2800	0.2800	-30.000%	31	5,022	-96.429%
2025-09-22	0.3500	0.4000	0.3500	0.4000	-61.538%	16	5,023	-97.500%
2025-09-17	0.3500	1.0400	0.3500	1.0400	+188.889%	7	5,025	-99.038%
2025-09-16	0.3600	0.3600	0.3600	0.3600	0.000%	1	5,032	-97.222%
2025-09-15	0.3000	0.3600	0.3000	0.3600	0.000%	143	5,032	-97.222%
2025-09-12	0.3500	0.4500	0.1900	0.3600	+16.129%	1,217	5,058	-97.222%
2025-09-11	1.1500	1.1500	0.3100	0.3100	-75.591%	271	5,069	-96.774%
2025-09-09	1.2600	1.2700	1.2600	1.2700	-3.788%	3	5,241	-99.213%
2025-09-05	1.3200	1.3200	1.3200	1.3200	-7.042%	1	5,244	-99.242%
2025-09-04	1.4200	1.4200	1.4200	1.4200	+1.429%	1	5,244	-99.296%
2025-09-03	1.4400	1.5100	1.4000	1.4000	-4.762%	13	5,243	-99.286%
2025-09-02	1.5100	1.5300	1.4700	1.4700	+5.000%	17	5,242	-99.320%
2025-08-29	1.4000	1.4000	1.4000	1.4000	+7.692%	1	5,241	-99.286%
2025-08-27	1.3000	1.3000	1.3000	1.3000	-7.143%	8	5,241	-99.231%
2025-08-25	1.3400	1.4000	1.3400	1.4000	+3.704%	22	5,241	-99.286%
2025-08-22	1.3500	1.4400	1.3500	1.3500	-14.013%	63	5,238	-99.259%
2025-08-21	1.5300	1.5700	1.5300	1.5700	+2.614%	4	5,238	-99.363%
2025-08-19	1.4400	1.5300	1.4400	1.5300	+5.517%	18	5,238	-99.346%
2025-08-18	1.4400	1.4500	1.4400	1.4500	+1.399%	4	5,238	-99.310%
2025-08-15	1.4300	1.4300	1.4300	1.4300	0.000%	23	5,236	-99.301%
2025-08-14	1.4600	1.4600	1.4300	1.4300	+3.623%	106	5,217	-99.301%
2025-08-13	1.4800	1.4800	1.3200	1.3800	-12.658%	47	5,111	-99.275%
2025-08-12	1.5900	1.5900	1.5800	1.5800	-6.509%	75	5,087	-99.367%
2025-08-11	1.6600	1.6900	1.6600	1.6900	+4.969%	11	5,012	-99.408%
2025-08-08	1.4200	1.6100	1.4100	1.6100	+15.827%	9	5,009	-99.379%
2025-08-07	1.4100	1.4100	1.3400	1.3900	+13.008%	53	5,009	-99.281%
2025-08-06	1.1300	1.2300	1.1300	1.2300	0.000%	29	4,978	-99.187%
2025-08-05	1.1800	1.2300	1.1800	1.2300	0.000%	6	4,978	-99.187%
2025-08-04	1.1600	1.2300	1.1600	1.2300	+2.500%	2	4,978	-99.187%
2025-08-01	1.2700	1.2700	1.2000	1.2000	+3.448%	28	4,978	-99.167%
2025-07-31	1.1600	1.1600	1.1600	1.1600	+11.538%	21	4,998	-99.138%
2025-07-30	1.0100	1.0800	1.0100	1.0400	-26.241%	5	4,999	-99.038%
2025-07-29	0.9800	1.4100	0.9800	1.4100	+43.878%	324	5,004	-99.291%
2025-07-28	1.0000	1.0000	0.9800	0.9800	-6.667%	30	4,847	-98.980%
2025-07-25	1.0500	1.0500	1.0500	1.0500	+6.061%	3	4,827	-99.048%
2025-07-24	1.0200	1.0800	0.9900	0.9900	-8.333%	4	4,827	-98.990%
2025-07-23	1.1000	1.1000	1.0800	1.0800	-7.692%	2	4,826	-99.074%
2025-07-22	1.2200	1.2200	1.1700	1.1700	-2.500%	6	4,827	-99.145%
2025-07-21	1.2500	1.2500	1.2000	1.2000	0.000%	2	4,832	-99.167%
2025-07-17	1.2200	1.2200	1.2000	1.2000	-2.439%	61	4,833	-99.167%
2025-07-16	1.2000	1.2400	1.2000	1.2300	+2.500%	13	4,892	-99.187%
2025-07-15	1.3700	1.3700	1.1800	1.2000	-18.367%	250	4,880	-99.167%
2025-07-14	1.5100	1.5100	1.4100	1.4700	0.000%	1,156	5,059	-99.320%
2025-07-10	1.5000	1.5000	1.4700	1.4700	-8.125%	12	4,466	-99.320%
2025-07-08	1.6300	1.6300	1.4100	1.6000	-8.571%	3	4,455	-99.375%
2025-07-07	1.7500	1.7500	1.7500	1.7500	-1.130%	1	4,453	-99.429%
2025-07-02	1.7700	1.7700	1.7700	1.7700	-1.667%	1	4,453	-99.435%
2025-07-01	1.7600	1.8000	1.7600	1.8000	+11.801%	17	4,454	-99.444%
2025-06-30	1.6000	1.6100	1.6000	1.6100	0.000%	204	4,448	-99.379%
2025-06-27	1.5900	1.6100	1.5900	1.6100	-7.471%	210	4,248	-99.379%
2025-06-26	1.7500	1.7600	1.7400	1.7400	-2.793%	30	4,048	-99.425%
2025-06-24	1.9000	1.9000	1.7900	1.7900	-10.500%	13	4,048	-99.441%
2025-06-23	2.0000	2.0400	1.9800	2.0000	+2.564%	17	4,043	-99.500%
2025-06-17	1.9700	1.9700	1.9500	1.9500	+2.632%	14	4,041	-99.487%
2025-06-16	1.9000	1.9000	1.9000	1.9000	-9.524%	1	4,041	-99.474%
2025-06-13	2.1000	2.1000	2.1000	2.1000	+3.960%	4	4,042	-99.524%
2025-06-12	1.9000	2.0200	1.9000	2.0200	-6.047%	251	4,042	-99.505%
2025-06-11	2.1500	2.1500	2.1500	2.1500	-13.306%	1	3,941	-99.535%
2025-06-10	2.4000	2.4800	2.4000	2.4800	+11.712%	2	3,942	-99.597%
2025-06-09	2.0000	2.2600	1.8000	2.2200	-2.203%	71	3,943	-99.550%
2025-06-06	2.2400	2.2700	2.2400	2.2700	-1.304%	72	3,951	-99.559%
2025-06-05	2.2200	2.3000	2.2200	2.3000	+0.877%	11	3,986	-99.565%
2025-06-04	2.2800	2.2800	2.2800	2.2800	+4.587%	1	3,993	-99.561%
2025-06-02	2.2300	2.2300	2.1800	2.1800	-4.803%	41	3,992	-99.541%
2025-05-30	2.2700	2.2900	2.2700	2.2900	+3.620%	4	4,011	-99.563%
2025-05-29	2.2000	2.2100	2.2000	2.2100	+2.791%	3	4,010	-99.548%
2025-05-28	2.3400	2.3800	2.1500	2.1500	-9.664%	160	4,010	-99.535%
2025-05-27	2.4500	2.4500	2.3800	2.3800	-7.393%	12	4,035	-99.580%
2025-05-22	2.5600	2.5700	2.5600	2.5700	+1.581%	101	4,036	-99.611%
2025-05-16	2.5300	2.5300	2.5300	2.5300	-1.556%	24	3,936	-99.605%
2025-05-14	2.6300	2.6300	2.5700	2.5700	+1.581%	13	3,929	-99.611%
2025-05-13	2.5300	2.5300	2.5300	2.5300	+1.606%	150	3,942	-99.605%
2025-05-12	2.4800	2.4900	2.4800	2.4900	-10.432%	6	3,902	-99.598%
2025-05-08	2.7800	2.7800	2.7800	2.7800	-5.763%	6	3,908	-99.640%
2025-05-07	2.9500	2.9500	2.9500	2.9500	-0.338%	1	3,903	-99.661%
2025-05-01	2.9600	2.9600	2.9600	2.9600	+8.824%	1	3,904	-99.662%
2025-04-30	3.0000	3.0000	2.7200	2.7200	0.000%	6	3,904	-99.632%
2025-04-29	2.8700	2.8700	2.7200	2.7200	-8.108%	55	3,899	-99.632%
2025-04-25	2.9600	2.9600	2.9600	2.9600	+3.860%	4	3,844	-99.662%
2025-04-24	2.8500	2.8500	2.8500	2.8500	-1.042%	1	3,842	-99.649%
2025-04-23	2.8800	2.8800	2.8800	2.8800	-10.559%	150	3,842	-99.653%
2025-04-22	3.2100	3.2300	3.2000	3.2200	-0.617%	22	3,692	-99.689%
2025-04-21	3.3100	3.3100	3.2400	3.2400	+3.185%	12	3,673	-99.691%
2025-04-17	3.1400	3.1400	3.1400	3.1400	-5.136%	2	3,660	-99.682%
2025-04-16	3.2000	3.3100	3.1700	3.3100	+0.303%	50	3,660	-99.698%
2025-04-11	3.3000	3.3000	3.3000	3.3000	+6.452%	4	3,610	-99.697%
2025-04-10	3.0900	3.1500	3.0900	3.1000	-2.821%	10	3,609	-99.677%
2025-04-09	3.1900	3.1900	3.1900	3.1900	+2.903%	1	3,602	-99.687%
2025-04-08	3.1000	3.1000	3.1000	3.1000	-0.641%	1	3,601	-99.677%
2025-04-07	3.1600	3.1800	3.0300	3.1200	-0.319%	50	3,602	-99.679%
2025-04-04	2.9300	3.1300	2.8100	3.1300	+24.206%	30	3,599	-99.681%
2025-04-03	2.3000	2.5200	2.3000	2.5200	+28.571%	12	3,607	-99.603%
2025-04-02	1.9600	1.9600	1.9600	1.9600	+3.158%	1	3,598	-99.490%
2025-04-01	1.9000	1.9000	1.9000	1.9000	+7.955%	2	3,598	-99.474%
2025-03-28	1.7600	1.7600	1.7600	1.7600	+1.734%	4	3,596	-99.432%
2025-03-27	1.7300	1.7300	1.7300	1.7300	-2.260%	1	3,594	-99.422%
2025-03-25	1.7700	1.7900	1.7600	1.7700	-6.842%	119	3,594	-99.435%
2025-03-21	1.9000	1.9000	1.9000	1.9000	-1.042%	44	3,592	-99.474%
2025-03-20	1.9100	1.9200	1.9100	1.9200	-1.031%	2	3,592	-99.479%
2025-03-19	1.9400	1.9400	1.9400	1.9400	-5.366%	2	3,591	-99.485%
2025-03-18	2.0500	2.0500	2.0500	2.0500	-2.381%	7	3,593	-99.512%
2025-03-14	2.1000	2.1000	2.1000	2.1000	-5.830%	6	3,593	-99.524%
2025-03-13	2.1300	2.2300	2.1300	2.2300	+6.190%	9	3,584	-99.552%
2025-03-12	2.1800	2.1800	2.1000	2.1000	-0.943%	11	3,584	-99.524%
2025-03-11	2.1900	2.1900	2.1200	2.1200	+6.000%	23	3,583	-99.528%
2025-03-07	2.0000	2.0000	2.0000	2.0000	-0.498%	2	3,560	-99.500%
2025-03-06	2.0100	2.0100	2.0100	2.0100	+6.349%	2	3,561	-99.502%
2025-03-05	1.8700	1.9400	1.8700	1.8900	+8.000%	3	3,563	-99.471%
2025-02-28	1.8600	1.8900	1.7500	1.7500	-3.315%	268	3,560	-99.429%
2025-02-27	1.8100	1.8100	1.8100	1.8100	-7.653%	1	3,600	-99.448%
2025-02-26	1.9600	1.9600	1.9600	1.9600	-1.010%	1,000	3,599	-99.490%
2025-02-25	1.8600	1.9800	1.8600	1.9800	+3.125%	558	2,087	-99.495%
2025-02-21	1.9100	1.9200	1.9100	1.9200	-2.538%	22	2,087	-99.479%
2025-02-20	1.9700	1.9700	1.9700	1.9700	-1.990%	1	2,076	-99.492%
2025-02-18	2.0000	2.0100	2.0000	2.0100	-3.365%	2	2,077	-99.502%
2025-02-14	2.0800	2.0800	2.0800	2.0800	-9.957%	400	1,875	-99.519%
2025-02-12	2.3200	2.3200	2.3100	2.3100	+2.212%	3	1,875	-99.567%
2025-02-11	2.2500	2.2600	2.2500	2.2600	+3.196%	2	1,875	-99.558%
2025-02-05	2.1900	2.1900	2.1900	2.1900	+6.311%	2	1,877	-99.543%
2025-01-30	2.0400	2.0600	2.0400	2.0600	-1.435%	6	1,869	-99.515%
2025-01-27	2.0700	2.1500	2.0700	2.0900	-3.687%	32	1,869	-99.522%
2025-01-24	2.1700	2.1700	2.1700	2.1700	-10.331%	2	1,839	-99.539%
2025-01-17	2.4200	2.4200	2.4200	2.4200	-0.412%	2	1,838	-99.587%
2025-01-16	2.4200	2.4300	2.4200	2.4300	+3.404%	16	1,838	-99.588%
2025-01-13	2.3500	2.3500	2.3500	2.3500	-2.083%	1	1,822	-99.574%
2025-01-10	2.3500	2.4000	2.3500	2.4000	+8.597%	24	1,822	-99.583%
2025-01-08	2.2200	2.2200	2.2100	2.2100	+8.333%	14	1,797	-99.548%
2024-12-30	2.1300	2.1300	2.0400	2.0400	-1.923%	12	1,797	-99.510%
2024-12-27	2.0800	2.0800	2.0800	2.0800	+1.463%	2	1,787	-99.519%
2024-12-24	2.1000	2.1000	2.0500	2.0500	-3.756%	3	1,784	-99.512%
2024-12-23	2.1300	2.1300	2.1300	2.1300	+0.472%	1	1,784	-99.531%
2024-12-20	2.1200	2.1200	2.1200	2.1200	+0.952%	1	1,783	-99.528%
2024-12-19	2.0500	2.1000	2.0500	2.1000	-2.326%	24	1,782	-99.524%
2024-12-18	1.9500	2.1500	1.9500	2.1500	+16.848%	6	1,758	-99.535%
2024-12-17	1.8200	1.8400	1.8200	1.8400	+3.955%	15	1,762	-99.457%
2024-12-16	1.7200	1.7800	1.6500	1.7700	+8.589%	594	1,747	-99.435%
2024-12-12	1.7200	1.7200	1.6300	1.6300	-19.704%	27	1,157	-99.387%
2024-12-10	2.0300	2.1600	1.9900	2.0300	-1.932%	473	1,162	-99.507%
2024-12-09	1.9700	2.1200	1.9500	2.0700	0.000%	320	689	-99.517%
2024-12-06	2.0800	2.1500	2.0700	2.0700	-1.896%	506	371	-99.517%
2024-12-04	2.1100	2.1100	2.1100	2.1100	+0.957%	20	120	-99.526%
2024-12-03	2.1400	2.1400	2.0900	2.0900	-1.415%	30	100	-99.522%
2024-12-02	2.1300	2.1300	2.1200	2.1200	-5.357%	6	70	-99.528%
2024-11-26	2.2400	2.2400	2.2400	2.2400	+1.818%	3	66	-99.554%
2024-11-25	2.2000	2.2000	2.2000	2.2000	0.000%	2	63	-99.545%
2024-11-22	2.5600	2.5600	2.2000	2.2000	-7.173%	18	64	-99.545%
2024-11-20	2.3600	2.3700	2.3600	2.3700	-4.435%	4	61	-99.578%
2024-11-19	2.5500	2.5500	2.4800	2.4800	+5.085%	9	65	-99.597%
2024-11-13	2.4300	2.4300	2.3600	2.3600	-8.527%	41	74	-99.576%
2024-11-12	2.5800	2.5800	2.5800	2.5800	+3.200%	1	35	-99.612%
2024-11-07	2.5000	2.5000	2.5000	2.5000	-27.114%	4	34	-99.600%
2024-10-24	3.4300	3.4300	3.4300	3.4300	-0.291%	4	30	-99.708%
2024-10-11	3.1800	3.4400	3.1800	3.4400	-1.433%	16	26	-99.709%
2024-10-10	3.4900	3.4900	3.4900	3.4900	+9.063%	1	18	-99.713%
2024-09-25	3.1300	3.2000	3.1300	3.2000	+0.946%	4	18	-99.688%
2024-09-24	3.2000	3.2000	3.1700	3.1700	-3.939%	3	14	-99.685%
2024-09-23	3.3000	3.3000	3.3000	3.3000	+7.143%	1	11	-99.697%
2024-09-18	3.1400	3.1400	3.0500	3.0800	-3.145%	5	10	-99.675%
2024-09-17	3.0000	3.1800	3.0000	3.1800	+3.583%	3	5	-99.686%
2024-09-16	3.0700	3.0700	3.0700	3.0700	0.000%	2	2	-99.674%

.dark-mode .XvLHfG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XvLHfG{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P10WBD Jan 15 2027 10.00 Put (WBD270115P00010000)option OPRA

WBD20270115P10
WBD Jan 15 2027 10.00 Put (WBD270115P00010000)
option OPRA