Dark

WBD20270115P22
WBD Jan 15 2027 22.00 Put (WBD270115P00022000)
option OPRA

EOD

Sep 22, 2026

0.0200-60.000%(-0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0300	0.0300	0.0200	0.0200	-60.000%	100	5,237	0.000%
2026-09-21	0.1000	0.1000	0.0500	0.0500	-79.167%	12	5,138	-60.000%
2026-09-17	0.2400	0.2400	0.2400	0.2400	-20.000%	1	5,129	-91.667%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-50.820%	2	5,129	-93.333%
2026-08-04	0.8000	0.8000	0.4000	0.6100	-56.738%	32	5,131	-96.721%
2026-07-31	1.4100	1.4100	1.4100	1.4100	-21.667%	20	5,151	-98.582%
2026-07-27	1.8700	2.0500	1.8000	1.8000	+35.338%	41	5,131	-98.889%
2026-07-22	1.7000	1.7000	1.3300	1.3300	-25.281%	4	5,089	-98.496%
2026-07-21	1.7100	1.7800	1.7000	1.7800	+26.241%	14	5,087	-98.876%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-16.568%	19	5,078	-98.582%
2026-07-08	1.6900	1.6900	1.6900	1.6900	+3.681%	21	5,078	-98.817%
2026-07-06	1.6300	1.6300	1.6300	1.6300	-6.857%	20	5,078	-98.773%
2026-07-01	1.7500	1.7500	1.7500	1.7500	+13.636%	1	5,058	-98.857%
2026-06-30	1.5000	1.5400	1.5000	1.5400	-9.412%	21	5,058	-98.701%
2026-06-05	1.7000	1.7000	1.7000	1.7000	+47.826%	1	5,057	-98.824%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-17.857%	5	5,056	-98.261%
2026-05-06	1.3800	1.4000	1.3800	1.4000	0.000%	41	5,056	-98.571%
2026-04-28	1.4000	1.5600	1.4000	1.4000	+6.870%	554	5,056	-98.571%
2026-04-24	1.1900	1.3100	1.1900	1.3100	+9.167%	40	4,504	-98.473%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-13.669%	5	4,504	-98.333%
2026-04-15	1.3700	1.3900	1.3700	1.3900	+1.460%	17	4,499	-98.561%
2026-04-14	1.3300	1.3700	1.3300	1.3700	+6.202%	25	4,499	-98.540%
2026-04-13	1.3000	1.3400	1.2100	1.2900	+0.781%	9	4,499	-98.450%
2026-04-10	1.2800	1.2800	1.2800	1.2800	+0.787%	4	4,499	-98.438%
2026-04-09	1.2700	1.2700	1.2700	1.2700	+9.483%	41	4,499	-98.425%
2026-04-08	1.2900	1.2900	1.1600	1.1600	-3.333%	12	4,499	-98.276%
2026-03-30	1.2000	1.2000	1.2000	1.2000	+4.348%	1	4,499	-98.333%
2026-03-26	1.1500	1.1500	1.1500	1.1500	+17.347%	50	4,499	-98.261%
2026-03-25	1.1900	1.2000	0.8000	0.9800	-18.333%	46	4,499	-97.959%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+12.150%	1	4,499	-98.333%
2026-03-20	1.1400	1.1400	1.0700	1.0700	-10.833%	8	4,499	-98.131%
2026-03-13	1.1700	1.2000	1.1700	1.2000	+20.000%	2	4,500	-98.333%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+11.111%	1	4,498	-98.000%
2026-03-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,498	-97.778%
2026-03-09	0.9000	0.9000	0.9000	0.9000	0.000%	5	4,499	-97.778%
2026-03-05	0.9000	0.9000	0.9000	0.9000	0.000%	25	4,503	-97.778%
2026-03-04	0.9000	0.9000	0.8000	0.9000	+5.882%	10	4,480	-97.778%
2026-03-03	0.8500	0.8500	0.8500	0.8500	+2.410%	2	4,475	-97.647%
2026-03-02	0.6500	0.8300	0.6500	0.8300	+40.678%	123	4,473	-97.590%
2026-02-27	0.4900	0.5900	0.4900	0.5900	-23.377%	5,041	4,351	-96.610%
2026-02-23	0.7700	0.7700	0.7700	0.7700	-3.750%	25	5,199	-97.403%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+3.896%	2	5,199	-97.500%
2026-02-18	0.6000	1.6500	0.6000	0.7700	+28.333%	37	5,199	-97.403%
2026-02-11	0.6000	0.6000	0.6000	0.6000	-26.829%	1	5,196	-96.667%
2026-02-06	0.8200	0.8200	0.8200	0.8200	+2.500%	25	5,196	-97.561%
2026-02-05	0.7900	0.8000	0.7000	0.8000	+6.667%	92	5,196	-97.500%
2026-02-04	0.7500	0.7500	0.7500	0.7500	0.000%	1	5,196	-97.333%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+7.143%	2	5,197	-97.333%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+7.692%	2	5,196	-97.143%
2026-01-29	0.6500	0.6500	0.6500	0.6500	+8.333%	2	5,194	-96.923%
2026-01-28	0.6000	0.6000	0.6000	0.6000	0.000%	2	5,194	-96.667%
2026-01-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	5,194	-96.667%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-16.667%	5	5,194	-96.667%
2026-01-07	0.5200	0.7500	0.5200	0.7200	+14.286%	5,359	5,239	-97.222%
2026-01-05	0.6000	0.6300	0.6000	0.6300	+950.000%	21	492	-96.825%
2026-01-02	0.5900	0.7200	0.0600	0.0600	-92.105%	4	492	-66.667%
2025-12-29	0.6100	0.7600	0.6100	0.7600	-2.564%	27	494	-97.368%
2025-12-26	0.7800	0.7800	0.7800	0.7800	+30.000%	1	493	-97.436%
2025-12-24	0.5600	0.6000	0.5600	0.6000	+33.333%	29	493	-96.667%
2025-12-23	0.5000	0.5000	0.4500	0.4500	-13.462%	74	493	-95.556%
2025-12-22	0.5200	0.5300	0.5200	0.5200	-31.579%	85	497	-96.154%
2025-12-19	0.6900	0.7600	0.6900	0.7600	+7.042%	50	467	-97.368%
2025-12-17	0.7400	0.7400	0.7100	0.7100	+22.414%	71	434	-97.183%
2025-12-16	0.4800	0.7400	0.4800	0.5800	+13.725%	103	488	-96.552%
2025-12-15	0.5100	0.5100	0.5100	0.5100	-15.000%	30	589	-96.078%
2025-12-10	0.5800	0.6000	0.5800	0.6000	+20.000%	3	619	-96.667%
2025-12-09	0.5600	0.5600	0.4500	0.5000	-58.333%	6	617	-96.000%
2025-12-08	0.4500	1.2000	0.4400	1.2000	+60.000%	24	618	-98.333%
2025-12-05	0.8500	0.8500	0.7000	0.7500	-50.658%	32	616	-97.333%
2025-12-03	1.5200	1.5200	1.5200	1.5200	+6.294%	10	600	-98.684%
2025-12-02	1.4100	1.4300	1.4000	1.4300	-15.882%	12	600	-98.601%
2025-11-28	1.6200	2.2000	1.5500	1.7000	-29.167%	152	590	-98.824%
2025-11-25	1.9100	2.4000	1.8000	2.4000	+40.351%	7	463	-99.167%
2025-11-24	1.7100	1.7100	1.7100	1.7100	-35.955%	200	461	-98.830%
2025-11-18	4.0000	4.0000	2.6700	2.6700	+17.621%	2	461	-99.251%
2025-11-13	2.2700	2.2700	2.2700	2.2700	+7.583%	1	461	-99.119%
2025-11-12	1.9200	2.1800	1.9200	2.1100	+4.455%	19	460	-99.052%
2025-11-10	2.0000	2.2100	1.9900	2.0200	-4.265%	47	441	-99.010%
2025-11-07	2.1100	2.1100	2.1100	2.1100	+5.500%	25	394	-99.052%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-11.894%	5	369	-99.000%
2025-11-04	2.4600	2.4600	2.2700	2.2700	-4.219%	60	364	-99.119%
2025-11-03	2.4000	2.4000	2.3700	2.3700	-1.250%	150	154	-99.156%
2025-10-31	2.4000	2.4000	2.4000	2.4000	-18.644%	2	154	-99.167%
2025-10-27	2.9500	2.9500	2.9500	2.9500	-28.916%	100	52	-99.322%
2025-10-21	4.1500	4.1500	4.1500	4.1500	-12.632%	1	52	-99.518%
2025-10-16	4.7500	4.7500	4.7500	4.7500	+15.854%	50	52	-99.579%
2025-09-30	4.3000	4.3000	4.1000	4.1000	+17.143%	10	2	-99.512%
2025-09-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	10	-99.429%
2025-09-23	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-99.500%
2025-09-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-99.500%

.dark-mode .SyL28Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyL28Q{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P22WBD Jan 15 2027 22.00 Put (WBD270115P00022000)option OPRA

WBD20270115P22
WBD Jan 15 2027 22.00 Put (WBD270115P00022000)
option OPRA