Dark

WBD20270115P27
WBD Jan 15 2027 27.00 Put (WBD270115P00027000)
option OPRA

EOD

Sep 24, 2026

0.0700+40.000%(+0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0700	0.0700	+40.000%	50	9,192	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	10	9,192	+40.000%
2026-09-21	0.5600	0.5600	0.0500	0.0500	-96.063%	173	9,182	+40.000%
2026-09-18	1.1100	1.2900	1.1100	1.2700	+13.393%	24	9,274	-94.488%
2026-09-16	1.0400	1.1200	1.0400	1.1200	+7.692%	2,000	10,298	-93.750%
2026-09-15	1.0500	1.0500	1.0400	1.0400	+6.122%	6	8,698	-93.269%
2026-09-14	1.0400	1.0400	0.9800	0.9800	-2.970%	6,770	8,702	-92.857%
2026-09-11	1.0700	1.0700	0.9800	1.0100	-4.717%	8	4,472	-93.069%
2026-09-10	1.1200	1.1200	1.0600	1.0600	+4.950%	4	4,480	-93.396%
2026-09-08	1.0100	1.0100	1.0100	1.0100	+24.691%	2	4,484	-93.069%
2026-09-01	0.8100	0.8100	0.8100	0.8100	+12.500%	25	4,484	-91.358%
2026-08-31	0.7200	0.7200	0.7200	0.7200	+9.091%	2	4,484	-90.278%
2026-08-28	0.6700	0.6700	0.6600	0.6600	-1.493%	39	4,482	-89.394%
2026-08-27	0.7200	0.7200	0.6700	0.6700	+3.077%	26	4,521	-89.552%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-2.985%	35	4,547	-89.231%
2026-08-25	0.6300	0.6700	0.6300	0.6700	-6.944%	100	4,582	-89.552%
2026-08-24	0.7800	0.8000	0.7100	0.7200	-11.111%	121	4,682	-90.278%
2026-08-21	0.8800	0.8800	0.8100	0.8100	-11.957%	115	4,802	-91.358%
2026-08-20	0.8700	0.9700	0.8700	0.9200	+19.481%	110	4,917	-92.391%
2026-08-19	0.7700	0.7700	0.7700	0.7700	-24.510%	30	5,027	-90.909%
2026-08-18	1.0600	1.1500	1.0200	1.0200	-2.857%	8	5,057	-93.137%
2026-08-17	1.1000	1.1300	1.0500	1.0500	-15.323%	285	5,061	-93.333%
2026-08-13	1.2400	1.2400	1.2400	1.2400	-11.429%	3	5,146	-94.355%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-17.647%	30	5,149	-95.000%
2026-08-06	2.1500	2.1500	1.7000	1.7000	-41.176%	55	5,179	-95.882%
2026-08-04	2.9100	2.9100	2.8900	2.8900	-7.372%	43	5,234	-97.578%
2026-07-24	3.1200	3.1200	3.1200	3.1200	+51.456%	1	5,277	-97.756%
2026-07-22	3.3700	3.3700	2.0600	2.0600	-35.625%	4	5,277	-96.602%
2026-07-21	3.2000	3.3000	3.2000	3.2000	+3.226%	386	5,277	-97.813%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+23.016%	1	5,037	-97.742%
2026-07-16	2.5200	2.5200	2.5200	2.5200	+12.000%	1	5,037	-97.222%
2026-07-14	2.8600	2.8600	2.2500	2.2500	-19.643%	51	5,037	-96.889%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-6.977%	1	5,020	-97.500%
2026-07-02	3.0100	3.0100	3.0100	3.0100	+15.769%	1	5,020	-97.674%
2026-06-26	2.4900	2.6000	2.4900	2.6000	+4.000%	6	5,020	-97.308%
2026-06-25	2.5000	2.5000	2.5000	2.5000	0.000%	10	5,014	-97.200%
2026-06-24	2.5000	2.5000	2.5000	2.5000	0.000%	20	5,004	-97.200%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-9.091%	1	4,983	-97.200%
2026-06-05	2.6500	2.7500	2.6500	2.7500	+12.245%	2	4,983	-97.455%
2026-05-27	2.4500	2.4500	1.9600	2.4500	-2.000%	34	4,981	-97.143%
2026-05-26	2.5000	2.5000	2.5000	2.5000	+2.041%	3	4,981	-97.200%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-1.606%	1	4,981	-97.143%
2026-05-20	2.4900	2.4900	2.4900	2.4900	-6.038%	10	4,980	-97.189%
2026-05-18	2.6500	2.6500	2.4400	2.6500	+6.000%	16	4,980	-97.358%
2026-05-15	2.4400	2.5500	2.4400	2.5000	+1.626%	127	4,980	-97.200%
2026-05-14	2.4000	2.4600	2.3000	2.4600	+0.408%	23	4,871	-97.154%
2026-05-13	2.4500	2.4500	2.4500	2.4500	+1.240%	1	4,861	-97.143%
2026-05-11	2.3500	2.4200	2.3500	2.4200	+2.979%	18	4,861	-97.107%
2026-05-06	2.4000	2.4000	2.3500	2.3500	-4.858%	22	4,844	-97.021%
2026-05-05	2.4700	2.4700	2.4700	2.4700	+0.816%	10	4,826	-97.166%
2026-05-01	2.4500	2.4500	2.4500	2.4500	-5.769%	1	4,830	-97.143%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-4.059%	1	4,830	-97.308%
2026-04-28	2.5500	2.7100	2.5500	2.7100	+8.400%	29	4,831	-97.417%
2026-04-27	2.5000	2.5000	2.5000	2.5000	0.000%	1	4,814	-97.200%
2026-04-24	2.4500	2.5000	2.4500	2.5000	+4.167%	19	4,814	-97.200%
2026-04-23	2.2000	2.4000	2.2000	2.4000	+4.348%	7	4,811	-97.083%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+2.222%	21	4,809	-96.957%
2026-04-21	2.2600	2.3200	2.2300	2.2500	-0.881%	513	4,602	-96.889%
2026-04-20	2.2200	2.4000	2.2200	2.2700	-2.575%	397	4,602	-96.916%
2026-04-17	2.3300	2.3300	2.3000	2.3300	+1.304%	46	4,358	-96.996%
2026-04-16	2.3200	2.3200	2.3000	2.3000	+0.437%	11	4,334	-96.957%
2026-04-15	2.2900	2.2900	2.2900	2.2900	+1.778%	2	4,336	-96.943%
2026-04-13	2.2500	2.3500	2.2000	2.2500	0.000%	145	4,334	-96.889%
2026-04-09	2.1700	2.2500	2.1700	2.2500	+1.351%	4	4,212	-96.889%
2026-04-08	2.1800	2.2200	2.1800	2.2200	-1.333%	107	4,208	-96.847%
2026-04-07	2.2000	2.2500	2.2000	2.2500	-1.316%	20	4,101	-96.889%
2026-04-02	2.2800	2.2800	2.2800	2.2800	+8.571%	43	4,038	-96.930%
2026-04-01	2.1000	2.1000	2.1000	2.1000	-2.326%	1	4,038	-96.667%
2026-03-31	2.2000	2.2900	2.0800	2.1500	-2.273%	142	4,038	-96.744%
2026-03-30	2.3000	2.3200	2.1500	2.2000	-4.348%	118	3,965	-96.818%
2026-03-27	2.2000	2.3000	2.2000	2.3000	+6.977%	71	3,848	-96.957%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+5.911%	1	3,847	-96.744%
2026-03-23	2.0700	2.0700	2.0300	2.0300	-5.581%	2	3,847	-96.552%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+1.415%	11	3,845	-96.744%
2026-03-19	2.1000	2.2000	2.1000	2.1200	-6.195%	24	3,844	-96.698%
2026-03-18	2.1000	2.2600	2.0200	2.2600	+7.619%	329	3,852	-96.903%
2026-03-17	1.9500	2.2500	1.9000	2.1000	-1.869%	313	3,711	-96.667%
2026-03-16	2.2000	2.2500	1.9900	2.1400	-5.310%	816	3,651	-96.729%
2026-03-13	2.0700	2.2600	2.0000	2.2600	+17.098%	234	3,292	-96.903%
2026-03-12	1.8000	1.9300	1.7500	1.9300	+10.920%	72	3,184	-96.373%
2026-03-11	1.7200	1.8000	1.7000	1.7400	-4.396%	278	3,141	-95.977%
2026-03-10	1.7000	1.8200	1.6700	1.8200	+1.111%	243	2,875	-96.154%
2026-03-09	1.8300	1.8300	1.6500	1.8000	+1.124%	105	2,776	-96.111%
2026-03-06	1.7000	1.7900	1.5500	1.7800	+1.714%	751	2,710	-96.067%
2026-03-05	1.7500	1.7500	1.6400	1.7500	0.000%	72	2,353	-96.000%
2026-03-04	1.7000	1.7800	1.4000	1.7500	+12.903%	785	2,290	-96.000%
2026-03-03	1.6500	1.6500	1.3000	1.5500	+17.424%	87	1,746	-95.484%
2026-03-02	1.5000	1.6700	1.2900	1.3200	-8.966%	1,162	1,732	-94.697%
2026-02-27	1.2300	1.4500	0.9800	1.4500	+11.538%	441	664	-95.172%
2026-02-25	1.3300	1.3300	1.3000	1.3000	-19.255%	24	664	-94.615%
2026-02-23	1.6000	1.6200	1.6000	1.6100	-13.904%	103	664	-95.652%
2026-02-20	1.6700	1.8700	1.6700	1.8700	+19.108%	4	562	-96.257%
2026-02-19	1.4700	1.7300	1.4700	1.5700	-11.798%	150	562	-95.541%
2026-02-18	1.5800	1.7800	1.4700	1.7800	+1.136%	151	413	-96.067%
2026-02-12	1.6000	1.7600	1.6000	1.7600	-8.808%	42	299	-96.023%
2026-02-09	1.9300	1.9300	1.9300	1.9300	-3.980%	21	277	-96.373%
2026-02-04	2.0100	2.0100	2.0100	2.0100	+2.551%	1	256	-96.517%
2026-02-03	1.9100	1.9600	1.9100	1.9600	+8.287%	36	255	-96.429%
2026-01-30	1.7100	1.8100	1.7100	1.8100	+12.422%	2	219	-96.133%
2026-01-29	1.5900	1.6100	1.0400	1.6100	+7.333%	9	218	-95.652%
2026-01-23	1.5000	1.5100	1.5000	1.5000	+6.383%	9	214	-95.333%
2026-01-21	1.4100	1.4100	1.4100	1.4100	0.000%	1	206	-95.035%
2026-01-20	1.4100	1.4100	1.4100	1.4100	+2.174%	43	205	-95.035%
2026-01-16	1.3800	1.3800	1.3800	1.3800	-14.286%	4	179	-94.928%
2026-01-06	1.6100	1.6100	1.6100	1.6100	-12.973%	30	179	-95.652%
2025-12-18	1.4300	1.8500	1.4300	1.8500	+25.000%	162	199	-96.216%
2025-12-17	1.5000	1.5000	1.4800	1.4800	+18.400%	4	76	-95.270%
2025-12-12	1.2500	1.2500	1.2500	1.2500	0.000%	10	78	-94.400%
2025-12-10	1.2100	1.2500	1.2000	1.2500	-16.667%	65	68	-94.400%
2025-12-08	1.1800	1.6200	1.1600	1.5000	-35.345%	41	63	-95.333%
2025-12-05	2.3200	2.3200	2.3200	2.3200	0.000%	30	30	-96.983%

.dark-mode .JQt3T8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQt3T8{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P27WBD Jan 15 2027 27.00 Put (WBD270115P00027000)option OPRA

WBD20270115P27
WBD Jan 15 2027 27.00 Put (WBD270115P00027000)
option OPRA