Dark

WBD20270115P25
WBD Jan 15 2027 25.00 Put (WBD270115P00025000)
option OPRA

EOD

Sep 22, 2026

0.0100-85.714%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0100	0.0100	0.0100	0.0100	-85.714%	1	56,492	0.000%
2026-09-21	0.1000	0.1000	0.0600	0.0700	-88.525%	312	56,492	-85.714%
2026-09-18	0.5500	0.6100	0.5500	0.6100	-8.955%	1,876	56,499	-98.361%
2026-09-15	0.6700	0.6700	0.6700	0.6700	+21.818%	8	56,573	-98.507%
2026-09-11	0.6400	0.6400	0.5100	0.5500	+27.907%	35	56,573	-98.182%
2026-09-10	0.5800	0.5800	0.4300	0.4300	-12.245%	6	56,574	-97.674%
2026-09-08	0.4300	0.5100	0.4000	0.4900	+13.953%	270	56,575	-97.959%
2026-09-04	0.5000	0.5000	0.3900	0.4300	-18.868%	545	65,794	-97.674%
2026-09-03	0.4500	0.5400	0.4500	0.5300	-3.636%	10,006	65,794	-98.113%
2026-09-02	0.5800	0.5800	0.4800	0.5500	+30.952%	8,004	47,288	-98.182%
2026-08-28	0.4400	0.4400	0.3900	0.4200	+55.556%	9	41,287	-97.619%
2026-08-27	0.4500	0.4500	0.2700	0.2700	-43.750%	15	41,290	-96.296%
2026-08-26	0.4500	0.4800	0.4500	0.4800	-12.727%	25,200	40,983	-97.917%
2026-08-19	0.5500	0.5500	0.4300	0.5500	+5.769%	26	20,020	-98.182%
2026-08-18	0.6900	0.6900	0.5000	0.5200	-20.000%	1,021	20,020	-98.077%
2026-08-17	0.6000	0.6500	0.6000	0.6500	+4.839%	65	20,128	-98.462%
2026-08-14	0.6800	0.6800	0.6200	0.6200	-10.145%	14	20,128	-98.387%
2026-08-13	0.6700	0.7000	0.6700	0.6900	-8.000%	80	20,116	-98.551%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-7.407%	20	20,116	-98.667%
2026-08-11	0.8100	0.8100	0.8100	0.8100	-1.220%	20	20,116	-98.765%
2026-08-10	0.8200	0.8200	0.7400	0.8200	-18.000%	62	20,116	-98.780%
2026-08-07	0.9400	1.0000	0.9400	1.0000	-12.281%	55	20,115	-99.000%
2026-08-05	1.3000	1.3000	0.9900	1.1400	-8.800%	17,495	20,115	-99.123%
2026-08-04	1.6400	1.6400	1.2500	1.2500	-47.917%	182	6,180	-99.200%
2026-07-30	2.4000	2.4000	2.4000	2.4000	-4.382%	60	6,349	-99.583%
2026-07-28	2.5100	2.5100	2.5100	2.5100	-5.283%	10	6,409	-99.602%
2026-07-27	2.6500	2.7500	2.6000	2.6500	+9.504%	226	6,399	-99.623%
2026-07-24	2.1300	2.4200	2.1300	2.4200	-7.634%	18	6,176	-99.587%
2026-07-22	2.6900	2.6900	2.6200	2.6200	+2.745%	89	6,171	-99.618%
2026-07-21	2.5500	2.5500	2.5500	2.5500	+24.390%	1	6,095	-99.608%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+2.500%	1	6,094	-99.512%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-14.894%	10	6,093	-99.500%
2026-07-02	2.2500	2.4000	2.2500	2.3500	+13.527%	12	6,083	-99.574%
2026-07-01	2.0700	2.0700	2.0700	2.0700	-4.167%	1	6,083	-99.517%
2026-06-30	2.1600	2.1600	2.1600	2.1600	-11.837%	1	6,083	-99.537%
2026-06-17	2.4500	2.4500	2.4500	2.4500	+11.364%	128	5,965	-99.592%
2026-06-16	2.2000	2.2000	2.2000	2.2000	-13.725%	1	5,965	-99.545%
2026-06-10	2.5500	2.5500	2.5500	2.5500	+18.605%	24	5,964	-99.608%
2026-06-09	2.1500	2.1500	2.1500	2.1500	-15.354%	1	5,940	-99.535%
2026-06-05	2.2500	2.5400	2.2500	2.5400	+45.977%	91	5,939	-99.606%
2026-06-02	1.7400	1.7400	1.7400	1.7400	-15.122%	1	5,883	-99.425%
2026-05-28	2.0500	2.0500	2.0500	2.0500	+4.061%	446	5,882	-99.512%
2026-05-26	1.9700	1.9700	1.9700	1.9700	-8.372%	20	5,464	-99.492%
2026-05-22	2.0000	2.1500	2.0000	2.1500	+7.500%	112	5,464	-99.535%
2026-05-21	1.8700	2.0000	1.8500	2.0000	+0.503%	51	5,354	-99.500%
2026-05-20	1.9900	1.9900	1.9900	1.9900	+0.505%	1	5,354	-99.497%
2026-05-18	1.9800	1.9800	1.9800	1.9800	+1.020%	146	5,186	-99.495%
2026-05-14	1.9600	1.9600	1.9600	1.9600	+5.946%	5	5,186	-99.490%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+2.778%	10	5,181	-99.459%
2026-05-11	1.8100	1.8100	1.8000	1.8000	-9.091%	7	5,181	-99.444%
2026-05-08	1.9800	1.9800	1.9800	1.9800	-1.980%	12	5,170	-99.495%
2026-04-30	2.0400	2.0500	2.0000	2.0200	-3.810%	134	5,158	-99.505%
2026-04-29	2.0400	2.1400	1.9400	2.1000	-6.250%	686	5,098	-99.524%
2026-04-28	2.2700	2.2700	2.2200	2.2400	+15.464%	352	4,415	-99.554%
2026-04-24	1.9400	1.9400	1.9400	1.9400	+4.865%	27	4,101	-99.485%
2026-04-20	1.8300	1.9900	1.7800	1.8500	-1.596%	47	4,074	-99.459%
2026-04-17	1.8500	1.8800	1.8500	1.8800	+1.075%	2	4,043	-99.468%
2026-04-16	1.8600	1.8700	1.8200	1.8600	-2.105%	221	4,041	-99.462%
2026-04-15	1.8500	1.9000	1.8500	1.9000	0.000%	3	3,827	-99.474%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+6.145%	1	3,824	-99.474%
2026-04-09	1.7900	1.7900	1.7900	1.7900	+2.286%	1	3,824	-99.441%
2026-04-07	1.7500	1.7500	1.7500	1.7500	+2.941%	22	3,823	-99.429%
2026-04-06	1.7400	1.7400	1.7000	1.7000	-5.556%	17	3,802	-99.412%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+12.500%	1	3,786	-99.444%
2026-04-01	1.7000	1.7000	1.6000	1.6000	-8.046%	2	3,786	-99.375%
2026-03-31	1.7000	1.7500	1.6300	1.7400	-8.421%	1,561	3,785	-99.425%
2026-03-27	1.7800	1.9000	1.7800	1.9000	+11.765%	5	3,495	-99.474%
2026-03-23	1.6300	1.7000	1.6300	1.7000	-2.857%	20	3,494	-99.412%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+4.167%	10	3,474	-99.429%
2026-03-18	1.6400	1.6800	1.6400	1.6800	+15.862%	8	3,474	-99.405%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-19.444%	1	3,474	-99.310%
2026-03-13	1.5500	1.8000	1.5500	1.8000	+12.500%	5	3,473	-99.444%
2026-03-12	1.5200	1.6000	1.5200	1.6000	+10.345%	2	3,469	-99.375%
2026-03-11	1.4500	1.4500	1.4500	1.4500	+3.571%	50	3,468	-99.310%
2026-03-10	1.3800	1.4200	1.2500	1.4000	-2.098%	86	3,418	-99.286%
2026-03-09	1.3500	1.4300	1.2800	1.4300	+2.143%	174	3,351	-99.301%
2026-03-06	1.4000	1.4000	1.3500	1.4000	+0.719%	4	3,260	-99.286%
2026-03-05	1.3500	1.3900	1.3200	1.3900	+4.511%	12	3,259	-99.281%
2026-03-04	1.2200	1.3400	1.1000	1.3300	+6.400%	743	3,269	-99.248%
2026-03-03	1.1000	1.2500	0.9500	1.2500	+3.306%	787	2,899	-99.200%
2026-03-02	1.1100	1.2400	1.1100	1.2100	+15.238%	232	2,885	-99.174%
2026-02-27	0.7000	1.0500	0.7000	1.0500	+34.615%	227	2,798	-99.048%
2026-02-26	0.8500	0.8500	0.7800	0.7800	-22.772%	11	2,760	-98.718%
2026-02-24	1.1800	1.1800	0.8100	1.0100	-18.548%	321	3,016	-99.010%
2026-02-23	1.2000	1.3500	1.0900	1.2400	-11.429%	3,680	2,815	-99.194%
2026-02-19	1.4400	1.4500	1.1600	1.4000	+8.527%	89	5,459	-99.286%
2026-02-18	1.1300	1.4400	1.1200	1.2900	+2.381%	87	5,373	-99.225%
2026-02-13	1.2300	1.2600	1.0700	1.2600	+15.596%	171	5,217	-99.206%
2026-02-12	1.0900	1.0900	1.0900	1.0900	+5.825%	16	5,217	-99.083%
2026-02-11	1.0300	1.0300	1.0300	1.0300	-46.073%	20	5,201	-99.029%
2026-02-06	1.9100	1.9100	1.9100	1.9100	+25.658%	143	5,201	-99.476%
2026-02-05	1.5200	1.5200	1.5200	1.5200	+4.828%	1	5,058	-99.342%
2026-02-04	1.4500	1.4500	1.4500	1.4500	+10.687%	3,500	5,057	-99.310%
2026-02-03	1.3100	1.3100	1.3100	1.3100	+16.964%	20	1,578	-99.237%
2026-01-28	1.1200	1.1200	1.1200	1.1200	+8.738%	1	1,578	-99.107%
2026-01-27	1.0300	1.0300	1.0300	1.0300	+14.444%	68	1,578	-99.029%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-29.134%	1	1,516	-98.889%
2026-01-23	1.0500	1.2700	1.0500	1.2700	+25.743%	2	1,515	-99.213%
2026-01-22	1.0100	1.0100	1.0100	1.0100	-1.942%	20	1,513	-99.010%
2026-01-20	1.0300	1.0300	1.0300	1.0300	-6.364%	3	1,493	-99.029%
2026-01-16	1.1800	1.1800	1.1000	1.1000	+7.843%	7	1,488	-99.091%
2026-01-14	1.0200	1.0200	1.0200	1.0200	-10.526%	5	1,488	-99.020%
2026-01-13	1.1400	1.1400	1.1400	1.1400	-0.870%	10	1,483	-99.123%
2026-01-08	1.1500	1.1500	1.1500	1.1500	+2.679%	20	1,483	-99.130%
2026-01-07	1.1200	1.1200	1.1200	1.1200	0.000%	15	1,483	-99.107%
2026-01-06	1.1500	1.1500	1.1200	1.1200	+4.673%	20	1,468	-99.107%
2025-12-30	1.0700	1.0700	1.0700	1.0700	+8.081%	3	1,463	-99.065%
2025-12-29	0.9900	0.9900	0.9900	0.9900	-5.714%	1	1,463	-98.990%
2025-12-23	1.0500	1.0500	1.0500	1.0500	-22.222%	10	1,462	-99.048%
2025-12-18	1.1900	1.3500	1.1900	1.3500	+22.727%	23	1,452	-99.259%
2025-12-17	1.1300	1.1300	1.1000	1.1000	+12.245%	2	1,452	-99.091%
2025-12-16	0.9500	1.1000	0.9500	0.9800	+5.376%	9	1,452	-98.980%
2025-12-15	0.9600	0.9600	0.9000	0.9300	+1.087%	150	1,448	-98.925%
2025-12-12	0.9200	0.9200	0.9200	0.9200	-10.680%	30	1,299	-98.913%
2025-12-11	0.9800	1.0700	0.9500	1.0300	+21.176%	1,353	1,299	-99.029%
2025-12-10	0.9000	0.9900	0.8500	0.8500	-9.574%	152	549	-98.824%
2025-12-09	1.0500	1.0500	0.8300	0.9400	-14.545%	462	462	-98.936%
2025-12-08	0.7000	1.1000	0.5900	1.1000	+4.762%	342	333	-99.091%
2025-12-05	1.0500	1.0500	1.0500	1.0500	-65.909%	5	144	-99.048%
2025-11-25	3.0000	3.0800	3.0000	3.0800	-10.725%	4	139	-99.675%
2025-11-24	3.4000	3.4500	3.4000	3.4500	+6.481%	50	138	-99.710%
2025-11-19	3.0200	3.2800	2.9800	3.2400	-3.284%	33	88	-99.691%
2025-11-10	3.3500	3.3500	3.3500	3.3500	-11.842%	30	80	-99.701%
2025-11-03	3.8000	3.8000	3.8000	3.8000	-46.779%	50	2	-99.737%
2025-09-16	7.1400	7.1400	7.1400	7.1400	+19.000%	2	2	-99.860%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-22.078%	1	7	-99.833%
2025-09-12	7.7000	7.7000	7.7000	7.7000	-8.333%	1	7	-99.870%
2025-09-11	9.0500	9.0500	8.4000	8.4000	-40.552%	10	6	-99.881%
2025-08-11	14.1300	14.1300	14.1300	14.1300	+20.769%	1	1	-99.929%
2025-07-30	11.7000	11.7000	11.7000	11.7000	-22.772%	2	1	-99.915%
2025-06-02	15.1500	15.1500	15.1500	15.1500	0.000%	1	1	-99.934%
2025-05-30	15.1500	15.1500	15.1500	15.1500	-4.597%	2	1	-99.934%
2025-05-15	15.8000	15.8800	15.8000	15.8800	-6.917%	51	2	-99.937%
2025-04-11	17.0600	17.0600	17.0600	17.0600	+1.973%	2	2	-99.941%
2025-04-10	16.9700	16.9700	16.7300	16.7300	0.000%	2	2	-99.940%

.dark-mode .ShvvNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShvvNk{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P25WBD Jan 15 2027 25.00 Put (WBD270115P00025000)option OPRA

WBD20270115P25
WBD Jan 15 2027 25.00 Put (WBD270115P00025000)
option OPRA