Dark

WBD20270115P12
WBD Jan 15 2027 12.00 Put (WBD270115P00012000)
option OPRA

EOD

Aug 5, 2026

0.0200-87.500%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	-87.500%	1	1,743	0.000%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-20.000%	2	1,743	-87.500%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+11.111%	5	1,743	-90.000%
2026-06-23	0.1800	0.1800	0.1800	0.1800	-18.182%	75	1,748	-88.889%
2026-06-18	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,824	-90.909%
2026-06-11	0.2100	0.2100	0.2100	0.2100	+75.000%	2	1,824	-90.476%
2026-06-04	0.1200	0.1200	0.1200	0.1200	0.000%	9	1,826	-83.333%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,835	-83.333%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-23.077%	10	1,836	-80.000%
2026-05-21	0.1300	0.1300	0.1300	0.1300	0.000%	8	1,846	-84.615%
2026-05-20	0.1700	0.1700	0.1300	0.1300	+18.182%	200	1,846	-84.615%
2026-05-11	0.1100	0.1100	0.1100	0.1100	-21.429%	5	1,938	-81.818%
2026-05-07	0.1400	0.1400	0.1400	0.1400	0.000%	10	1,940	-85.714%
2026-04-27	0.2300	0.2300	0.1400	0.1400	+27.273%	17	1,930	-85.714%
2026-04-24	0.2000	0.2000	0.1100	0.1100	-38.889%	15	1,937	-81.818%
2026-04-23	0.1700	0.1800	0.1700	0.1800	+5.882%	5	1,937	-88.889%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,935	-88.235%
2026-04-08	0.1900	0.1900	0.1900	0.1900	+58.333%	1	1,935	-89.474%
2026-03-20	0.1200	0.1200	0.1200	0.1200	-40.000%	9	1,936	-83.333%
2026-03-13	0.2000	0.2000	0.2000	0.2000	+300.000%	6	1,936	-90.000%
2026-03-09	0.1000	0.1000	0.0500	0.0500	-50.000%	15	1,930	-60.000%
2026-03-06	0.0900	0.1000	0.0900	0.1000	-37.500%	42	1,930	-80.000%
2026-03-02	0.1300	0.1600	0.1100	0.1600	+60.000%	54	1,930	-87.500%
2026-02-27	0.0900	0.1000	0.0900	0.1000	+11.111%	2	1,930	-80.000%
2026-02-23	0.1000	0.1500	0.0900	0.0900	-40.000%	75	1,928	-77.778%
2026-02-20	0.1500	0.1500	0.1500	0.1500	+50.000%	33	1,929	-86.667%
2026-02-17	0.1100	0.1100	0.1000	0.1000	0.000%	12	1,896	-80.000%
2026-02-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,897	-80.000%
2026-02-11	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,897	-80.000%
2026-02-06	0.1300	0.1300	0.1300	0.1300	0.000%	10	1,898	-84.615%
2026-02-04	0.1300	0.1300	0.1300	0.1300	+85.714%	20	1,898	-84.615%
2026-01-26	0.0700	0.0700	0.0700	0.0700	-22.222%	46	1,898	-71.429%
2026-01-22	0.1000	0.1000	0.0900	0.0900	-10.000%	14	1,944	-77.778%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-23.077%	12	1,944	-80.000%
2026-01-15	0.1300	0.1300	0.1300	0.1300	0.000%	5	1,945	-84.615%
2026-01-13	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,945	-84.615%
2026-01-08	0.1300	0.1500	0.1300	0.1500	+7.143%	20	1,935	-86.667%
2026-01-05	0.1400	0.1400	0.1400	0.1400	0.000%	10	1,941	-85.714%
2025-12-30	0.1400	0.1400	0.1400	0.1400	-6.667%	3	1,941	-85.714%
2025-12-29	0.1500	0.1500	0.1500	0.1500	0.000%	83	1,940	-86.667%
2025-12-26	0.1600	0.1600	0.1500	0.1500	+7.143%	32	1,880	-86.667%
2025-12-23	0.1400	0.1400	0.1400	0.1400	-17.647%	10	1,848	-85.714%
2025-12-22	0.1400	0.1700	0.1400	0.1700	0.000%	26	1,835	-88.235%
2025-12-19	0.2000	0.2000	0.1700	0.1700	-19.048%	15	1,835	-88.235%
2025-12-18	0.2100	0.2100	0.2100	0.2100	+16.667%	12	1,830	-90.476%
2025-12-17	0.1600	0.1900	0.1600	0.1800	+20.000%	131	1,818	-88.889%
2025-12-16	0.1600	0.1600	0.1500	0.1500	0.000%	163	1,689	-86.667%
2025-12-15	0.1600	0.1600	0.1500	0.1500	-16.667%	5	1,571	-86.667%
2025-12-12	0.1500	0.1800	0.1500	0.1800	+12.500%	50	1,568	-88.889%
2025-12-11	0.1100	0.1900	0.1100	0.1600	+45.455%	63	1,528	-87.500%
2025-12-10	0.1900	0.1900	0.1100	0.1100	-42.105%	78	1,523	-81.818%
2025-12-09	0.1000	0.1900	0.0500	0.1900	+35.714%	375	1,481	-89.474%
2025-12-08	0.1200	0.1500	0.1100	0.1400	0.000%	60	1,301	-85.714%
2025-12-05	0.3200	0.3200	0.1400	0.1400	-48.148%	54	1,298	-85.714%
2025-12-03	0.2800	0.2800	0.2700	0.2700	-15.625%	20	1,307	-92.593%
2025-11-25	0.3300	0.3300	0.2600	0.3200	-88.530%	6	1,302	-93.750%
2025-11-21	0.3000	2.7900	0.3000	2.7900	+1,643.750%	31	1,303	-99.283%
2025-11-14	0.1600	0.1600	0.1600	0.1600	-46.667%	1	1,303	-87.500%
2025-11-10	0.3000	0.3000	0.3000	0.3000	-28.571%	5	1,302	-93.333%
2025-10-22	0.4200	0.4200	0.4200	0.4200	0.000%	5	1,307	-95.238%
2025-10-21	0.4500	0.4500	0.4200	0.4200	-43.243%	5	1,302	-95.238%
2025-10-20	0.7400	0.7400	0.7400	0.7400	+10.448%	7	1,305	-97.297%
2025-10-17	0.6700	0.6700	0.6700	0.6700	-17.284%	10	1,312	-97.015%
2025-10-13	0.8100	0.8100	0.8100	0.8100	-5.814%	32	1,322	-97.531%
2025-10-10	0.8600	0.8600	0.8600	0.8600	+14.667%	25	1,324	-97.674%
2025-10-09	0.7500	0.7500	0.7500	0.7500	+15.385%	10	1,324	-97.333%
2025-10-08	0.6500	0.6500	0.6500	0.6500	-5.797%	3	1,324	-96.923%
2025-10-06	0.6700	0.7000	0.6300	0.6900	+21.053%	40	1,327	-97.101%
2025-09-26	0.5700	0.5700	0.5700	0.5700	+7.547%	1	1,352	-96.491%
2025-09-23	0.5000	0.5300	0.5000	0.5300	-7.018%	24	1,353	-96.226%
2025-09-22	0.5500	0.6200	0.4700	0.5700	+14.000%	57	1,357	-96.491%
2025-09-19	0.4700	0.5000	0.4500	0.5000	-34.211%	19	1,309	-96.000%
2025-09-18	0.7200	0.7600	0.7200	0.7600	+8.571%	2	1,316	-97.368%
2025-09-17	0.6900	0.7000	0.6600	0.7000	+1.449%	521	1,316	-97.143%
2025-09-16	0.5300	0.6900	0.5300	0.6900	+38.000%	6	1,295	-97.101%
2025-09-15	0.4500	0.6100	0.4500	0.5000	+4.167%	573	1,289	-96.000%
2025-09-12	0.6000	0.6000	0.4800	0.4800	-26.154%	41	926	-95.833%
2025-09-11	1.9300	1.9300	0.6000	0.6500	-71.239%	426	885	-96.923%
2025-09-05	2.2600	2.2600	2.2600	2.2600	-5.833%	16	1,060	-99.115%
2025-09-02	2.4000	2.4000	2.4000	2.4000	+43.713%	2	1,044	-99.167%
2025-08-26	1.6700	1.6700	1.6700	1.6700	-27.391%	2	1,043	-98.802%
2025-08-25	2.3700	2.3700	2.3000	2.3000	-1.288%	2	1,043	-99.130%
2025-08-22	2.3000	2.3300	2.3000	2.3300	-5.668%	16	1,041	-99.142%
2025-08-21	2.4700	2.4700	2.4700	2.4700	+1.230%	2	1,039	-99.190%
2025-08-19	2.4400	2.4400	2.4400	2.4400	+4.721%	10	1,037	-99.180%
2025-08-14	2.3600	2.3600	2.3300	2.3300	+3.556%	226	1,027	-99.142%
2025-08-13	2.2500	2.2500	2.2500	2.2500	-18.182%	35	801	-99.111%
2025-08-11	2.6900	2.7500	2.6900	2.7500	+5.769%	3	766	-99.273%
2025-08-08	2.3100	2.6000	2.3100	2.6000	+18.182%	23	764	-99.231%
2025-08-07	2.2000	2.3100	2.2000	2.2000	+9.453%	113	743	-99.091%
2025-08-06	1.9500	2.0100	1.8700	2.0100	+3.077%	17	680	-99.005%
2025-08-04	1.9500	1.9500	1.9500	1.9500	+2.632%	1	669	-98.974%
2025-08-01	1.9000	1.9000	1.9000	1.9000	+3.825%	5	668	-98.947%
2025-07-29	1.8300	1.8300	1.8300	1.8300	+5.780%	10	663	-98.907%
2025-07-28	1.5400	1.7300	1.5400	1.7300	-11.735%	3	653	-98.844%
2025-07-21	1.9600	1.9600	1.9600	1.9600	-2.000%	4	652	-98.980%
2025-07-17	2.0000	2.0000	2.0000	2.0000	-4.762%	9	648	-99.000%
2025-07-16	2.3500	2.3500	2.0000	2.1000	+2.439%	21	644	-99.048%
2025-07-15	2.2200	2.2300	2.0500	2.0500	-15.984%	260	642	-99.024%
2025-07-11	2.3700	2.4400	2.3700	2.4400	-5.426%	2	383	-99.180%
2025-07-08	2.5900	2.5900	2.5800	2.5800	-7.527%	4	382	-99.225%
2025-07-03	2.7900	2.7900	2.7900	2.7900	+3.333%	1	378	-99.283%
2025-07-01	2.7000	2.7000	2.7000	2.7000	-2.174%	3	384	-99.259%
2025-06-26	2.7600	2.7600	2.7600	2.7600	-8.306%	1	387	-99.275%
2025-06-18	3.0100	3.0100	3.0100	3.0100	+1.689%	2	387	-99.336%
2025-06-16	3.1500	3.2500	2.4000	2.9600	-7.500%	317	387	-99.324%
2025-06-12	3.0000	3.2000	3.0000	3.2000	-0.929%	50	595	-99.375%
2025-06-10	3.2300	3.2300	3.2300	3.2300	-6.377%	4	606	-99.381%
2025-06-02	3.4500	3.4500	3.4500	3.4500	+1.471%	4	606	-99.420%
2025-05-28	3.5500	3.5500	3.4000	3.4000	-6.849%	48	606	-99.412%
2025-05-27	3.7500	3.7600	3.6500	3.6500	-8.750%	23	563	-99.452%
2025-05-22	4.0000	4.0000	4.0000	4.0000	+9.890%	10	543	-99.500%
2025-05-12	3.6400	3.6400	3.6400	3.6400	-15.349%	1	533	-99.451%
2025-05-07	4.3000	4.3000	4.3000	4.3000	-1.149%	1	533	-99.535%
2025-05-05	4.3500	4.3500	4.3500	4.3500	-1.136%	1	532	-99.540%
2025-05-01	4.4000	4.4000	4.4000	4.4000	-0.677%	2	531	-99.545%
2025-04-23	4.4500	4.4500	4.4300	4.4300	-5.139%	120	529	-99.549%
2025-04-21	4.6700	4.6700	4.6700	4.6700	+1.522%	10	409	-99.572%
2025-04-17	4.6300	4.6300	4.6000	4.6000	-3.361%	8	411	-99.565%
2025-04-16	4.7600	4.7600	4.7600	4.7600	+6.966%	17	411	-99.580%
2025-04-14	4.4500	4.4500	4.4500	4.4500	-6.316%	1	394	-99.551%
2025-04-11	4.7500	4.7500	4.7500	4.7500	+21.795%	2	393	-99.579%
2025-04-08	3.9000	3.9000	3.9000	3.9000	-15.033%	1	393	-99.487%
2025-04-07	4.4900	4.9100	4.4700	4.5900	+8.511%	312	393	-99.564%
2025-04-04	4.2300	4.2300	4.2300	4.2300	+9.585%	2	83	-99.527%
2025-04-03	3.8600	3.8600	3.8600	3.8600	+24.516%	1	83	-99.482%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+0.649%	3	83	-99.355%
2025-03-28	3.0800	3.0800	3.0800	3.0800	+10.791%	2	80	-99.351%
2025-03-27	2.7800	2.7800	2.7800	2.7800	-2.113%	10	79	-99.281%
2025-03-25	2.8400	2.8400	2.8400	2.8400	-5.960%	6	89	-99.296%
2025-03-20	3.0000	3.0200	3.0000	3.0200	-11.176%	2	83	-99.338%
2025-03-13	3.4000	3.4000	3.4000	3.4000	+10.749%	1	82	-99.412%
2025-03-06	3.0800	3.0800	3.0700	3.0700	+10.036%	30	82	-99.349%
2025-03-05	2.7900	2.7900	2.7900	2.7900	-2.105%	1	52	-99.283%
2025-02-27	2.7000	2.8500	2.7000	2.8500	-10.938%	15	53	-99.298%
2025-02-26	3.2000	3.2000	3.2000	3.2000	-5.045%	1	41	-99.375%
2025-02-13	3.3700	3.3700	3.3700	3.3700	-6.389%	1	46	-99.407%
2025-01-21	3.6000	3.6000	3.6000	3.6000	-1.907%	5	46	-99.444%
2025-01-16	3.6700	3.6700	3.6700	3.6700	+1.944%	5	46	-99.455%
2025-01-15	3.6000	3.6000	3.6000	3.6000	+12.150%	5	41	-99.444%
2025-01-07	3.2100	3.2100	3.2100	3.2100	+1.262%	1	36	-99.377%
2025-01-06	3.1700	3.1700	3.1700	3.1700	-3.939%	2	35	-99.369%
2025-01-03	3.3000	3.3000	3.3000	3.3000	+2.804%	2	34	-99.394%
2024-12-27	3.2100	3.2100	3.2100	3.2100	-2.727%	2	33	-99.377%
2024-12-20	3.4200	3.4200	3.3000	3.3000	+26.923%	2	32	-99.394%
2024-12-13	2.6300	2.6300	2.5900	2.6000	-5.455%	14	32	-99.231%
2024-12-12	2.7500	2.7500	2.7500	2.7500	-20.520%	15	25	-99.273%
2024-11-22	3.4600	3.4600	3.4600	3.4600	+1.765%	20	38	-99.422%
2024-11-21	3.4000	3.4000	3.4000	3.4000	-12.821%	15	13	-99.412%
2024-11-12	3.9000	3.9000	3.9000	3.9000	0.000%	13	13	-99.487%

.dark-mode .clQxFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clQxFN{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P12WBD Jan 15 2027 12.00 Put (WBD270115P00012000)option OPRA

WBD20270115P12
WBD Jan 15 2027 12.00 Put (WBD270115P00012000)
option OPRA