Dark

WBD20270115P20
WBD Jan 15 2027 20.00 Put (WBD270115P00020000)
option OPRA

EOD

Aug 10, 2026

0.1700-46.875%(-0.1500)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2200	0.2200	0.1700	0.1700	-46.875%	191	45,830	0.000%
2026-08-06	0.3200	0.3200	0.3200	0.3200	+68.421%	20,000	46,031	-46.875%
2026-08-05	0.2000	0.2000	0.1500	0.1900	-32.143%	870	61,631	-10.526%
2026-08-04	0.8000	0.9000	0.1000	0.2800	-72.277%	273	61,899	-39.286%
2026-07-31	1.2000	1.2000	1.0100	1.0100	-20.472%	1,076	62,053	-83.168%
2026-07-30	1.2500	1.2700	1.2500	1.2700	+1.600%	2	62,025	-86.614%
2026-07-29	1.0000	1.2600	1.0000	1.2500	-7.407%	187	62,023	-86.400%
2026-07-28	1.3500	1.3500	1.3500	1.3500	+3.846%	6	62,054	-87.407%
2026-07-27	1.3000	1.5800	1.3000	1.3000	+8.333%	1,292	62,054	-86.923%
2026-07-24	1.1100	1.2000	1.1100	1.2000	-7.692%	2	61,085	-85.833%
2026-07-23	1.0700	1.3500	1.0500	1.3000	-7.801%	28	61,084	-86.923%
2026-07-22	1.3500	1.4100	1.3100	1.4100	+4.444%	1,008	61,100	-87.943%
2026-07-21	1.2100	1.4400	1.2000	1.3500	+9.756%	20,146	60,100	-87.407%
2026-07-20	0.9500	1.2500	0.9500	1.2300	+17.143%	6,260	41,650	-86.179%
2026-07-17	1.0100	1.0500	1.0100	1.0500	+15.385%	2	40,644	-83.810%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-1.087%	1,000	40,642	-81.319%
2026-07-14	0.9200	0.9200	0.9200	0.9200	-8.911%	10	40,642	-81.522%
2026-07-13	0.9000	1.0100	0.9000	1.0100	-12.174%	31	40,652	-83.168%
2026-07-09	1.2000	1.2000	1.1500	1.1500	-21.233%	1,010	40,651	-85.217%
2026-07-07	1.3200	1.4600	1.2800	1.4600	+23.729%	20,036	39,681	-88.356%
2026-07-02	1.1300	1.2600	1.1000	1.1800	-23.871%	40	19,930	-85.593%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+37.168%	2	19,930	-89.032%
2026-06-30	1.1500	1.1500	1.1300	1.1300	+2.727%	4	19,930	-84.956%
2026-06-26	1.1100	1.1100	1.0500	1.1000	+10.000%	502	19,930	-84.545%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-23.664%	10	19,430	-83.000%
2026-06-18	1.4000	1.4000	1.3100	1.3100	+4.800%	751	17,685	-87.023%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+1.626%	1	17,685	-86.400%
2026-06-15	1.0500	1.2300	1.0500	1.2300	+1.653%	1,019	17,685	-86.179%
2026-06-08	1.1600	1.2100	1.1600	1.2100	0.000%	2	17,685	-85.950%
2026-06-05	1.1000	1.2100	1.1000	1.2100	+21.000%	3	17,683	-85.950%
2026-06-03	0.9600	1.0000	0.9600	1.0000	+11.111%	3	17,680	-83.000%
2026-05-29	0.9000	0.9000	0.9000	0.9000	-8.163%	2	17,677	-81.111%
2026-05-28	0.9800	0.9800	0.9800	0.9800	-9.259%	1	17,677	-82.653%
2026-05-22	1.0800	1.0800	1.0800	1.0800	+6.931%	1	17,676	-84.259%
2026-05-21	1.0100	1.0100	1.0100	1.0100	+1.000%	1	17,675	-83.168%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-9.910%	10	17,675	-83.000%
2026-05-15	1.0600	1.1100	1.0600	1.1100	+11.000%	56	17,674	-84.685%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+11.111%	5	17,655	-83.000%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-13.462%	10	17,650	-81.111%
2026-05-11	1.0400	1.0400	1.0400	1.0400	+4.000%	1	17,650	-83.654%
2026-05-06	1.0600	1.0600	1.0000	1.0000	-9.091%	16	17,653	-83.000%
2026-05-05	0.9500	1.1000	0.9500	1.1000	+2.804%	49	17,648	-84.545%
2026-05-01	1.0700	1.0700	1.0700	1.0700	-2.727%	15	17,627	-84.112%
2026-04-30	1.1000	1.1000	1.1000	1.1000	0.000%	4	17,627	-84.545%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-4.348%	434	17,627	-84.545%
2026-04-28	1.1100	1.2800	0.7400	1.1500	+15.000%	37	17,522	-85.217%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-0.990%	701	17,453	-83.000%
2026-04-23	0.9300	1.0100	0.8700	1.0100	+12.222%	1,326	16,752	-83.168%
2026-04-22	0.8600	0.9000	0.8600	0.9000	+13.924%	6	15,593	-81.111%
2026-04-21	0.9700	0.9700	0.7500	0.7900	-8.140%	848	15,599	-78.481%
2026-04-20	0.8600	0.8600	0.8600	0.8600	-18.095%	1	16,011	-80.233%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+5.000%	1	16,010	-83.810%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-1.961%	50	16,009	-83.000%
2026-04-13	0.9100	1.0200	0.9100	1.0200	+9.677%	54	16,009	-83.333%
2026-04-10	0.8800	0.9300	0.8800	0.9300	-3.125%	60	16,005	-81.720%
2026-04-09	0.9600	0.9600	0.9600	0.9600	+4.348%	1	16,055	-82.292%
2026-04-08	0.7700	0.9900	0.7700	0.9200	+2.222%	43	16,055	-81.522%
2026-04-07	0.9300	0.9300	0.9000	0.9000	-1.099%	3	16,028	-81.111%
2026-04-06	0.8000	0.9100	0.8000	0.9100	+1.111%	3	16,026	-81.319%
2026-04-02	0.7800	0.9000	0.7800	0.9000	+4.651%	3	16,026	-81.111%
2026-04-01	0.8600	0.8600	0.8600	0.8600	-2.273%	26	16,026	-80.233%
2026-03-31	0.8800	0.8800	0.8800	0.8800	0.000%	718	16,025	-80.682%
2026-03-30	0.8800	0.8800	0.8800	0.8800	-12.000%	82	15,354	-80.682%
2026-03-27	0.9800	1.0000	0.9800	1.0000	+8.696%	20	15,272	-83.000%
2026-03-26	0.9000	0.9200	0.9000	0.9200	0.000%	2	15,252	-81.522%
2026-03-25	0.5000	0.9200	0.5000	0.9200	-5.155%	6	15,250	-81.522%
2026-03-24	0.8500	0.9700	0.8500	0.9700	-3.000%	4	15,249	-82.474%
2026-03-23	0.8500	1.0000	0.8500	1.0000	+21.951%	6	15,246	-83.000%
2026-03-20	0.8200	0.8200	0.8200	0.8200	+12.329%	4	15,243	-79.268%
2026-03-19	0.7300	0.7300	0.7300	0.7300	-23.158%	1	15,243	-76.712%
2026-03-18	0.8900	0.9500	0.8600	0.9500	+11.765%	4	15,243	-82.105%
2026-03-17	0.8000	0.8600	0.8000	0.8500	-3.409%	4	15,240	-80.000%
2026-03-16	0.7500	0.8800	0.7500	0.8800	-2.222%	6	15,172	-80.682%
2026-03-13	0.7900	0.9000	0.7900	0.9000	+15.385%	519	15,166	-81.111%
2026-03-12	0.7000	0.7800	0.7000	0.7800	+9.859%	25	14,714	-78.205%
2026-03-11	0.6500	0.7100	0.6500	0.7100	+1.429%	21	14,695	-76.056%
2026-03-09	0.6500	0.7000	0.6500	0.7000	-4.110%	2	14,676	-75.714%
2026-03-06	0.6400	0.7300	0.6300	0.7300	+4.286%	1,075	14,616	-76.712%
2026-03-05	0.6000	0.7000	0.6000	0.7000	+7.692%	67	13,712	-75.714%
2026-03-04	0.4800	0.6500	0.4800	0.6500	+14.035%	5,020	13,674	-73.846%
2026-03-03	0.6000	0.6500	0.4800	0.5700	-5.000%	7,034	8,664	-70.175%
2026-03-02	0.4900	0.6100	0.4500	0.6000	+25.000%	27	5,781	-71.667%
2026-02-27	0.2500	0.4800	0.2500	0.4800	-2.041%	354	5,758	-64.583%
2026-02-23	0.4900	0.4900	0.4900	0.4900	-15.517%	63	5,441	-65.306%
2026-02-20	0.5800	0.5800	0.5800	0.5800	0.000%	2	5,378	-70.690%
2026-02-18	0.4000	1.4500	0.4000	0.5800	+28.889%	71	5,376	-70.690%
2026-02-17	0.4000	0.4500	0.4000	0.4500	+15.385%	10	5,351	-62.222%
2026-02-12	0.3900	0.3900	0.3900	0.3900	-29.091%	10	5,348	-56.410%
2026-02-09	0.5500	0.5500	0.5500	0.5500	+37.500%	2	5,348	-69.091%
2026-02-06	0.4000	0.4000	0.4000	0.4000	-20.000%	30	5,348	-57.500%
2026-02-04	0.5000	0.5000	0.4600	0.5000	-9.091%	3,589	5,318	-66.000%
2026-02-03	0.5100	0.5500	0.5100	0.5500	0.000%	20	4,048	-69.091%
2026-02-02	0.5500	0.5500	0.5500	0.5500	+19.565%	1	4,038	-69.091%
2026-01-30	0.4500	0.4600	0.4500	0.4600	+31.429%	4	4,037	-63.043%
2026-01-28	0.4000	0.4000	0.3500	0.3500	-12.500%	53	4,033	-51.429%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+8.108%	2	3,995	-57.500%
2026-01-23	0.3700	0.3700	0.3700	0.3700	+5.714%	1	3,993	-54.054%
2026-01-22	0.3500	0.3500	0.3500	0.3500	0.000%	212	3,993	-51.429%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-12.500%	13	3,993	-51.429%
2026-01-16	0.4000	0.4000	0.4000	0.4000	-11.111%	440	4,123	-57.500%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+18.421%	1	4,123	-62.222%
2026-01-14	0.4500	0.4500	0.3800	0.3800	-24.000%	53	4,122	-55.263%
2026-01-13	0.4700	0.5000	0.4700	0.5000	+25.000%	4	4,122	-66.000%
2026-01-12	0.4200	0.4200	0.4000	0.4000	-20.000%	3	4,123	-57.500%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+11.111%	1,000	4,125	-66.000%
2026-01-07	0.4500	0.4500	0.4500	0.4500	-6.250%	1,000	3,125	-62.222%
2025-12-29	0.4800	0.4800	0.4800	0.4800	-23.810%	1	2,203	-64.583%
2025-12-18	0.5200	0.6300	0.4400	0.6300	+28.571%	358	2,203	-73.016%
2025-12-17	0.5700	0.5700	0.4900	0.4900	-2.000%	11	2,067	-65.306%
2025-12-16	0.5000	0.5000	0.4700	0.5000	+21.951%	13	2,077	-66.000%
2025-12-15	0.4500	0.4500	0.4100	0.4100	-8.889%	73	2,073	-58.537%
2025-12-12	0.4500	0.4500	0.4500	0.4500	-8.163%	35	2,105	-62.222%
2025-12-11	0.3900	0.5000	0.3900	0.4900	+8.889%	49	2,140	-65.306%
2025-12-10	0.4100	0.5000	0.4000	0.4500	-6.250%	73	2,169	-62.222%
2025-12-09	0.5000	0.5000	0.3400	0.4800	+20.000%	134	2,186	-64.583%
2025-12-08	0.3900	0.4200	0.3000	0.4000	0.000%	76	2,165	-57.500%
2025-12-05	0.5000	0.5000	0.4000	0.4000	-50.000%	181	2,120	-57.500%
2025-12-04	0.9500	0.9500	0.8000	0.8000	-14.894%	50	1,968	-78.750%
2025-12-03	0.9400	0.9400	0.9400	0.9400	-6.931%	30	1,918	-81.915%
2025-12-01	1.0600	1.1000	1.0000	1.0100	-12.174%	455	1,918	-83.168%
2025-11-26	1.0400	1.1500	1.0400	1.1500	-16.058%	25	1,461	-85.217%
2025-11-25	1.2800	1.4300	1.2600	1.3700	+26.852%	14	1,461	-87.591%
2025-11-24	1.2900	1.2900	1.0800	1.0800	-28.947%	150	1,454	-84.259%
2025-11-18	1.4500	1.5200	1.4000	1.5200	-0.654%	3	1,504	-88.816%
2025-11-14	1.4700	1.5300	1.4700	1.5300	-3.165%	2	1,505	-88.889%
2025-11-13	1.5800	1.5800	1.5800	1.5800	+26.400%	1	1,506	-89.241%
2025-11-10	1.4500	1.4500	1.2400	1.2500	-16.667%	95	1,505	-86.400%
2025-11-05	1.5500	1.5500	1.4800	1.5000	-10.180%	170	1,502	-88.667%
2025-11-04	1.6800	1.6800	1.6500	1.6700	+8.442%	142	1,408	-89.820%
2025-10-31	1.5400	1.5400	1.5400	1.5400	-22.222%	1	1,302	-88.961%
2025-10-30	1.9800	1.9800	1.9800	1.9800	-26.667%	1	1,302	-91.414%
2025-10-29	2.1000	2.7000	2.1000	2.7000	+28.571%	24	1,302	-93.704%
2025-10-28	2.1000	2.1000	2.1000	2.1000	-19.847%	1	1,287	-91.905%
2025-10-27	2.6200	2.6200	2.6200	2.6200	+29.703%	5	1,282	-93.511%
2025-10-23	2.2500	2.2500	2.0200	2.0200	-17.886%	26	1,282	-91.584%
2025-10-21	2.2000	2.7000	2.2000	2.4600	-34.400%	227	1,306	-93.089%
2025-10-20	3.7000	3.7500	3.7000	3.7500	-2.597%	40	1,103	-95.467%
2025-10-17	3.8500	3.8500	3.8500	3.8500	0.000%	20	1,063	-95.584%
2025-10-14	3.8500	3.8500	3.8500	3.8500	-0.259%	30	1,063	-95.584%
2025-10-13	3.8600	3.8600	3.8600	3.8600	+0.260%	2	1,033	-95.596%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+1.316%	2	1,033	-95.584%
2025-10-08	3.7000	3.8000	3.7000	3.8000	+15.152%	106	1,035	-95.526%
2025-10-07	3.3000	3.3000	3.3000	3.3000	+4.762%	20	1,070	-94.848%
2025-10-01	3.1500	3.1500	3.1500	3.1500	+3.279%	20	1,070	-94.603%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-3.175%	10	1,050	-94.426%
2025-09-29	3.1500	3.1500	3.1500	3.1500	+12.903%	22	1,040	-94.603%
2025-09-26	2.7900	2.7900	2.7900	2.7900	+3.717%	1	1,018	-93.907%
2025-09-25	2.6500	2.6900	2.6400	2.6900	-9.428%	35	1,018	-93.680%
2025-09-24	2.8400	2.9800	2.8400	2.9700	+4.577%	597	1,026	-94.276%
2025-09-23	2.8000	2.8700	2.7500	2.8400	-4.377%	62	737	-94.014%
2025-09-22	2.7700	3.1500	2.7100	2.9700	-0.336%	943	679	-94.276%
2025-09-19	2.9800	2.9800	2.9800	2.9800	-14.857%	20	404	-94.295%
2025-09-17	3.5000	3.5000	3.5000	3.5000	+16.279%	20	384	-95.143%
2025-09-15	2.9600	3.0100	2.9600	3.0100	-4.444%	2	385	-94.352%
2025-09-12	3.0500	3.5000	2.9200	3.1500	-24.279%	392	384	-94.603%
2025-09-11	4.1600	4.1600	4.1600	4.1600	-52.184%	1	6	-95.913%
2025-06-30	8.7000	8.7000	8.7000	8.7000	-5.435%	1	6	-98.046%
2025-06-25	9.2000	9.2000	9.2000	9.2000	-7.538%	1	6	-98.152%
2025-06-23	9.9500	9.9500	9.9500	9.9500	+4.188%	1	6	-98.291%
2025-06-20	9.2000	9.5500	9.2000	9.5500	-3.535%	8	6	-98.220%
2025-06-13	9.9000	9.9000	9.9000	9.9000	-6.161%	2	4	-98.283%
2025-06-10	10.5500	10.5500	10.5500	10.5500	-6.139%	3	7	-98.389%
2025-05-08	11.2400	11.2400	11.2400	11.2400	+7.869%	3	4	-98.488%
2025-04-03	10.4200	10.4200	10.4200	10.4200	+16.165%	3	7	-98.369%
2025-03-27	9.0600	9.0600	8.9600	8.9700	-5.380%	4	5	-98.105%
2024-12-20	9.4800	9.4800	9.4800	9.4800	0.000%	1	1	-98.207%

.dark-mode .Fz9lr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fz9lr7{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P20WBD Jan 15 2027 20.00 Put (WBD270115P00020000)option OPRA

WBD20270115P20
WBD Jan 15 2027 20.00 Put (WBD270115P00020000)
option OPRA