Dark

WBD20270115P7
WBD Jan 15 2027 7.00 Put (WBD270115P00007000)
option OPRA

Inactive

Sep 9, 2026

0.0100-50.000%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	30	8,789	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	0.000%	15	8,784	-50.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	+100.000%	10	8,784	-50.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-50.000%	20	8,794	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-50.000%	20	8,774	-50.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-20.000%	20	8,774	-75.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+150.000%	110	8,774	-80.000%
2026-06-12	0.0200	0.0200	0.0200	0.0200	0.000%	10	8,884	-50.000%
2026-06-11	0.0200	0.0200	0.0200	0.0200	-33.333%	10	8,884	-50.000%
2026-06-08	0.0400	0.0400	0.0300	0.0300	+50.000%	20	8,894	-66.667%
2026-06-01	0.0200	0.0200	0.0200	0.0200	-50.000%	1	8,914	-50.000%
2026-04-27	0.0400	0.0400	0.0400	0.0400	+33.333%	30	8,915	-75.000%
2026-04-23	0.0300	0.0300	0.0300	0.0300	+200.000%	10	8,945	-66.667%
2026-03-23	0.0300	0.0300	0.0100	0.0100	-66.667%	5	8,945	0.000%
2026-02-27	0.0400	0.0400	0.0300	0.0300	-66.667%	18	8,947	-66.667%
2026-02-20	0.0500	0.1100	0.0400	0.0900	+200.000%	127	8,963	-88.889%
2026-02-18	0.0400	0.0400	0.0300	0.0300	-75.000%	63	8,948	-66.667%
2026-02-17	0.0400	0.1200	0.0400	0.1200	+300.000%	72	8,900	-91.667%
2026-02-13	0.0300	0.0300	0.0300	0.0300	0.000%	10	8,896	-66.667%
2026-02-10	0.0300	0.0300	0.0300	0.0300	-25.000%	2	8,896	-66.667%
2026-01-27	0.0400	0.0400	0.0400	0.0400	-20.000%	510	8,896	-75.000%
2026-01-21	0.0400	0.0500	0.0400	0.0500	+25.000%	3,503	8,906	-80.000%
2026-01-20	0.0400	0.0400	0.0400	0.0400	+33.333%	1	8,965	-75.000%
2026-01-16	0.0500	0.0500	0.0300	0.0300	-40.000%	691	8,966	-66.667%
2026-01-15	0.0500	0.0500	0.0500	0.0500	0.000%	110	8,966	-80.000%
2026-01-14	0.0500	0.0500	0.0500	0.0500	+25.000%	6	8,966	-80.000%
2026-01-09	0.0400	0.0400	0.0400	0.0400	0.000%	20	8,966	-75.000%
2026-01-08	0.0400	0.0400	0.0400	0.0400	0.000%	20	8,966	-75.000%
2026-01-07	0.0700	0.0700	0.0400	0.0400	-20.000%	30	8,966	-75.000%
2026-01-06	0.0400	0.0500	0.0400	0.0500	+25.000%	810	8,951	-80.000%
2026-01-05	0.0500	0.0500	0.0400	0.0400	+100.000%	907	10,528	-75.000%
2025-12-16	0.0200	0.0200	0.0200	0.0200	-66.667%	1	10,528	-50.000%
2025-12-11	0.0500	0.0600	0.0300	0.0600	0.000%	130	10,528	-83.333%
2025-12-09	0.1400	0.1400	0.0500	0.0600	-25.000%	101	10,398	-83.333%
2025-12-08	0.0800	0.0800	0.0800	0.0800	+100.000%	1	10,388	-87.500%
2025-12-05	0.0500	0.0500	0.0400	0.0400	-60.000%	6	10,388	-75.000%
2025-12-03	0.1000	0.1000	0.1000	0.1000	-23.077%	1	10,393	-90.000%
2025-11-20	0.1300	0.1300	0.1300	0.1300	-7.143%	7	10,392	-92.308%
2025-11-11	0.1400	0.1400	0.1400	0.1400	+55.556%	2	10,399	-92.857%
2025-11-10	0.0900	0.0900	0.0900	0.0900	-35.714%	10	10,401	-88.889%
2025-11-06	0.1400	0.1400	0.1400	0.1400	+16.667%	600	10,411	-92.857%
2025-11-05	0.1200	0.1200	0.1200	0.1200	0.000%	2	11,011	-91.667%
2025-10-31	0.1200	0.2900	0.1200	0.1200	+20.000%	3	11,013	-91.667%
2025-10-24	0.1200	0.1200	0.1000	0.1000	-52.381%	11	11,011	-90.000%
2025-10-23	0.2100	0.2100	0.2100	0.2100	+75.000%	20	11,022	-95.238%
2025-10-22	0.1200	0.1200	0.1200	0.1200	-33.333%	5	11,042	-91.667%
2025-10-17	0.1800	0.1800	0.1800	0.1800	-28.000%	1	11,046	-94.444%
2025-10-09	0.2300	0.2500	0.2300	0.2500	+38.889%	3	11,046	-96.000%
2025-10-08	0.1800	0.1800	0.1800	0.1800	+5.882%	1	11,048	-94.444%
2025-09-30	0.1400	0.1700	0.1400	0.1700	+21.429%	2	11,048	-94.118%
2025-09-26	0.1400	0.1400	0.1400	0.1400	-17.647%	1	11,048	-92.857%
2025-09-22	0.1500	0.1700	0.1500	0.1700	+6.250%	3	11,048	-94.118%
2025-09-15	0.1100	0.1600	0.1100	0.1600	-5.882%	30	11,051	-93.750%
2025-09-12	0.1500	0.1700	0.1500	0.1700	+13.333%	12	11,071	-94.118%
2025-09-11	0.4200	0.4200	0.0900	0.1500	-65.909%	41	11,079	-93.333%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-4.348%	2	11,118	-97.727%
2025-09-08	0.4600	0.4600	0.4600	0.4600	-6.122%	1	11,116	-97.826%
2025-09-05	0.4800	0.4900	0.4800	0.4900	-3.922%	11	11,117	-97.959%
2025-09-04	0.5100	0.5100	0.5100	0.5100	-7.273%	2	11,108	-98.039%
2025-09-02	0.5500	0.5500	0.5500	0.5500	+10.000%	15	11,108	-98.182%
2025-08-29	0.5000	0.5100	0.5000	0.5000	+8.696%	248	11,356	-98.000%
2025-08-27	0.4600	0.4600	0.4600	0.4600	-14.815%	15	11,356	-97.826%
2025-08-22	0.5400	0.5400	0.5400	0.5400	+1.887%	1	11,341	-98.148%
2025-08-18	0.5300	0.5300	0.5300	0.5300	+3.922%	1	11,340	-98.113%
2025-08-13	0.5100	0.5100	0.5100	0.5100	-15.000%	2	11,341	-98.039%
2025-08-12	0.6000	0.6000	0.6000	0.6000	+1.695%	1	11,343	-98.333%
2025-08-11	0.5900	0.5900	0.5900	0.5900	+9.259%	2	11,344	-98.305%
2025-08-08	0.4600	0.5400	0.4600	0.5400	+10.204%	2	11,342	-98.148%
2025-08-07	0.4700	0.5000	0.4700	0.4900	+6.522%	12	11,340	-97.959%
2025-08-05	0.4300	0.4600	0.4300	0.4600	+2.222%	8	11,328	-97.826%
2025-08-01	0.4500	0.4500	0.4500	0.4500	+15.385%	5	11,320	-97.778%
2025-07-29	0.3600	0.3900	0.3600	0.3900	+21.875%	24	11,325	-97.436%
2025-07-28	0.3600	0.3600	0.3200	0.3200	-15.789%	50	11,329	-96.875%
2025-07-25	0.3600	0.4100	0.3600	0.3800	0.000%	5	11,304	-97.368%
2025-07-24	0.4400	0.4400	0.3800	0.3800	-5.000%	161	11,305	-97.368%
2025-07-23	0.3800	0.4000	0.3700	0.4000	-9.091%	36	11,305	-97.500%
2025-07-22	0.4000	0.4400	0.4000	0.4400	+7.317%	2	11,296	-97.727%
2025-07-21	0.4300	0.4300	0.4100	0.4100	+2.500%	26	11,296	-97.561%
2025-07-18	0.4000	0.4000	0.4000	0.4000	-16.667%	10	11,321	-97.500%
2025-07-16	0.4500	0.4800	0.4500	0.4800	-9.434%	13	11,311	-97.917%
2025-07-15	0.4800	0.5300	0.4800	0.5300	+1.923%	2	11,324	-98.113%
2025-07-14	0.5200	0.5200	0.5200	0.5200	-7.143%	10	11,324	-98.077%
2025-07-11	0.5600	0.5600	0.5600	0.5600	+1.818%	22	11,314	-98.214%
2025-07-10	0.5500	0.5500	0.5300	0.5500	-9.836%	32	11,292	-98.182%
2025-07-08	0.6200	0.6200	0.6100	0.6100	-10.294%	2	11,293	-98.361%
2025-07-01	0.6800	0.6800	0.6800	0.6800	+6.250%	2	11,293	-98.529%
2025-06-27	0.6200	0.6400	0.6200	0.6400	-8.571%	52	11,293	-98.438%
2025-06-25	0.7000	0.7000	0.7000	0.7000	-4.110%	4	11,343	-98.571%
2025-06-24	0.7300	0.7300	0.7300	0.7300	-7.595%	20	11,339	-98.630%
2025-06-18	0.8500	0.8500	0.7900	0.7900	+3.947%	3	11,340	-98.734%
2025-06-16	0.7600	0.7600	0.7600	0.7600	+1.333%	2	11,340	-98.684%
2025-06-12	0.7500	0.7500	0.7500	0.7500	-22.680%	3	11,342	-98.667%
2025-06-10	0.9200	0.9700	0.9200	0.9700	+7.778%	16	11,341	-98.969%
2025-06-09	0.1400	0.9000	0.1400	0.9000	-2.174%	101	11,330	-98.889%
2025-06-04	0.9200	0.9200	0.9200	0.9200	+4.545%	4	11,273	-98.913%
2025-06-02	0.9400	0.9400	0.8800	0.8800	-7.368%	254	11,273	-98.864%
2025-05-30	0.9300	0.9500	0.9300	0.9500	+5.556%	24	11,023	-98.947%
2025-05-29	0.9000	0.9000	0.9000	0.9000	0.000%	5	11,029	-98.889%
2025-05-28	0.9000	0.9000	0.9000	0.9000	-8.163%	1	11,024	-98.889%
2025-05-27	0.9800	0.9800	0.9800	0.9800	-14.035%	20	11,025	-98.980%
2025-05-23	1.1400	1.1500	1.1400	1.1400	+1.786%	30	11,030	-99.123%
2025-05-22	1.1200	1.1200	1.1200	1.1200	+0.901%	15	11,030	-99.107%
2025-05-16	1.1100	1.1100	1.1100	1.1100	+0.909%	24	11,015	-99.099%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-1.786%	5	11,015	-99.091%
2025-05-14	1.1300	1.1300	1.1200	1.1200	+1.818%	6	11,020	-99.107%
2025-05-12	1.1000	1.1000	1.1000	1.1000	-5.983%	15	11,015	-99.091%
2025-05-09	1.2100	1.2100	1.1700	1.1700	-7.143%	42	11,030	-99.145%
2025-05-08	1.2700	1.2700	1.2600	1.2600	-2.326%	6	11,030	-99.206%
2025-05-07	1.3100	1.3200	1.2900	1.2900	-0.769%	1,034	11,030	-99.225%
2025-05-02	1.3000	1.3100	1.3000	1.3000	-1.515%	14	9,998	-99.231%
2025-05-01	1.3100	1.3200	1.3100	1.3200	+2.326%	8	9,995	-99.242%
2025-04-30	1.3400	1.3600	1.2900	1.2900	-5.147%	505	10,003	-99.225%
2025-04-28	1.2800	1.3600	1.2800	1.3600	+4.615%	2	9,503	-99.265%
2025-04-25	1.2600	1.3000	1.2600	1.3000	-1.515%	28	9,503	-99.231%
2025-04-24	1.3000	1.3200	1.3000	1.3200	-7.042%	11	9,489	-99.242%
2025-04-23	1.2700	1.4400	1.2700	1.4200	0.000%	13	9,480	-99.296%
2025-04-22	1.4400	1.4400	1.4200	1.4200	-2.069%	153	9,491	-99.296%
2025-04-21	1.4500	1.4500	1.4500	1.4500	+2.837%	88	9,338	-99.310%
2025-04-16	1.4000	1.4100	1.4000	1.4100	-1.399%	200	9,250	-99.291%
2025-04-15	1.3500	1.4300	1.3500	1.4300	0.000%	2	9,050	-99.301%
2025-04-14	1.4300	1.4300	1.4300	1.4300	-11.728%	5	9,050	-99.301%
2025-04-11	1.5600	1.6200	1.5100	1.6200	+19.118%	14	9,055	-99.383%
2025-04-10	1.3300	1.5400	1.3300	1.3600	+13.333%	4,304	9,049	-99.265%
2025-04-09	1.2000	1.2000	1.2000	1.2000	-22.581%	17	4,760	-99.167%
2025-04-08	1.3800	1.5500	1.3800	1.5500	+7.639%	7	4,777	-99.355%
2025-04-07	1.4400	1.4400	1.4400	1.4400	+4.348%	9	4,770	-99.306%
2025-04-04	1.2500	1.3800	1.2500	1.3800	+35.294%	66	4,779	-99.275%
2025-04-03	0.9600	1.0200	0.9300	1.0200	+52.239%	28	4,773	-99.020%
2025-03-28	0.6700	0.6700	0.6700	0.6700	+1.515%	40	4,762	-98.507%
2025-03-27	0.6400	0.6600	0.6400	0.6600	-9.589%	2	4,742	-98.485%
2025-03-21	0.7300	0.7300	0.7300	0.7300	-3.947%	34	4,740	-98.630%
2025-03-20	0.7400	0.7600	0.7400	0.7600	-17.391%	10	4,740	-98.684%
2025-03-13	0.8900	0.9200	0.8900	0.9200	+16.456%	5	4,735	-98.913%
2025-03-06	0.7900	0.7900	0.7900	0.7900	+9.722%	1	4,735	-98.734%
2025-03-03	0.7000	0.7500	0.7000	0.7200	+2.857%	217	4,735	-98.611%
2025-02-28	0.6900	0.7000	0.6800	0.7000	+2.941%	24	4,518	-98.571%
2025-02-27	0.6800	0.6800	0.6800	0.6800	-2.857%	2	4,528	-98.529%
2025-02-25	0.7000	0.7000	0.7000	0.7000	-5.405%	4	4,530	-98.571%
2025-02-24	0.7400	0.7400	0.7400	0.7400	-3.896%	20	4,530	-98.649%
2025-02-20	0.7600	0.7700	0.7600	0.7700	-1.282%	10	4,510	-98.701%
2025-02-18	0.8000	0.8100	0.7600	0.7800	-8.235%	632	4,500	-98.718%
2025-02-13	0.8700	0.8700	0.8500	0.8500	-7.609%	34	3,966	-98.824%
2025-02-12	0.9400	0.9400	0.9100	0.9200	+2.222%	42	3,966	-98.913%
2025-02-11	0.9200	0.9200	0.9000	0.9000	+1.124%	5	3,924	-98.889%
2025-02-10	0.8600	0.8900	0.8600	0.8900	+3.488%	38	3,919	-98.876%
2025-02-03	0.8600	0.8600	0.8600	0.8600	0.000%	1	3,881	-98.837%
2025-01-28	0.8600	0.8600	0.8600	0.8600	+4.878%	5	3,880	-98.837%
2025-01-27	0.8200	0.8200	0.8200	0.8200	-3.529%	111	3,875	-98.780%
2025-01-24	0.8700	0.8700	0.8500	0.8500	0.000%	8	3,875	-98.824%
2025-01-23	0.8900	0.8900	0.8500	0.8500	-4.494%	7	3,871	-98.824%
2025-01-22	0.9500	0.9500	0.8900	0.8900	-9.184%	13	3,864	-98.876%
2025-01-17	0.9700	0.9800	0.9700	0.9800	-1.010%	20	3,847	-98.980%
2025-01-16	0.9800	0.9900	0.9800	0.9900	+5.319%	3	3,847	-98.990%
2025-01-15	0.9500	0.9600	0.9300	0.9400	-1.053%	45	3,844	-98.936%
2025-01-14	0.9500	0.9500	0.9500	0.9500	-3.061%	5	3,799	-98.947%
2025-01-10	0.9800	0.9800	0.9800	0.9800	+18.072%	10	3,804	-98.980%
2025-01-07	0.8100	0.8400	0.7900	0.8300	0.000%	39	3,799	-98.795%
2025-01-06	0.8600	0.8600	0.7900	0.8300	-1.190%	16	3,760	-98.795%
2025-01-03	0.8400	0.8400	0.8400	0.8400	0.000%	10	3,744	-98.810%
2024-12-31	0.8400	0.8400	0.8400	0.8400	+5.000%	2	3,737	-98.810%
2024-12-27	0.8500	0.8500	0.8000	0.8000	-2.439%	18	3,737	-98.750%
2024-12-26	0.8200	0.8200	0.8100	0.8200	-5.747%	10	3,729	-98.780%
2024-12-24	0.8700	0.8700	0.8700	0.8700	-25.000%	2	3,717	-98.851%
2024-12-23	1.1600	1.1600	1.1600	1.1600	+39.759%	10	3,717	-99.138%
2024-12-19	0.8400	0.8400	0.8300	0.8300	0.000%	20	3,707	-98.795%
2024-12-18	0.8300	0.8300	0.8300	0.8300	+10.667%	14	3,687	-98.795%
2024-12-17	0.7500	0.7500	0.7500	0.7500	+5.634%	10	3,689	-98.667%
2024-12-16	0.6900	0.7100	0.6800	0.7100	+9.231%	28	3,679	-98.592%
2024-12-13	0.6500	0.7000	0.6500	0.6500	-4.412%	40	3,679	-98.462%
2024-12-12	0.6700	0.6800	0.6700	0.6800	-17.073%	13	3,659	-98.529%
2024-12-10	0.8000	0.8300	0.8000	0.8200	+1.235%	6	3,668	-98.780%
2024-12-09	0.8200	0.8200	0.8100	0.8100	-3.571%	8	3,662	-98.765%
2024-12-06	0.8200	0.8400	0.8200	0.8400	-1.176%	16	3,664	-98.810%
2024-12-05	0.8400	0.8500	0.8200	0.8500	-2.299%	9	3,656	-98.824%
2024-12-04	0.8700	0.8700	0.8700	0.8700	0.000%	2	3,647	-98.851%
2024-12-03	0.8900	0.9000	0.8600	0.8700	+2.353%	24	3,645	-98.851%
2024-12-02	0.8900	0.9000	0.8500	0.8500	-6.593%	21	3,619	-98.824%
2024-11-27	0.9300	0.9300	0.9100	0.9100	-3.191%	6	3,595	-98.901%
2024-11-26	0.9400	0.9400	0.9300	0.9400	+6.818%	12	3,595	-98.936%
2024-11-25	0.8800	0.8800	0.8800	0.8800	-5.376%	1	3,583	-98.864%
2024-11-22	0.9000	0.9300	0.9000	0.9300	-1.064%	30	3,584	-98.925%
2024-11-21	0.9300	0.9400	0.9100	0.9400	-6.000%	14	3,579	-98.936%
2024-11-20	1.0000	1.0000	1.0000	1.0000	-2.913%	1	3,571	-99.000%
2024-11-19	1.0800	1.0900	1.0300	1.0300	-0.962%	4	3,572	-99.029%
2024-11-18	1.0400	1.0400	1.0400	1.0400	-2.804%	1	3,568	-99.038%
2024-11-15	1.0700	1.0700	1.0700	1.0700	+9.184%	220	3,567	-99.065%
2024-11-13	1.0100	1.0100	0.9800	0.9800	-10.092%	4	3,457	-98.980%
2024-11-11	1.0900	1.0900	1.0900	1.0900	+0.926%	10	3,453	-99.083%
2024-11-07	1.0500	1.0900	1.0200	1.0800	-15.625%	118	3,443	-99.074%
2024-11-06	1.2800	1.2800	1.2800	1.2800	-21.951%	2	3,325	-99.219%
2024-10-24	1.6400	1.6400	1.6400	1.6400	0.000%	1	3,323	-99.390%
2024-10-23	1.5600	1.6400	1.5600	1.6400	+7.895%	1,031	3,322	-99.390%
2024-10-22	1.5500	1.5500	1.5200	1.5200	-1.935%	7	2,291	-99.342%
2024-10-21	1.4900	1.5500	1.4900	1.5500	+4.027%	19	2,286	-99.355%
2024-10-18	1.4900	1.4900	1.4900	1.4900	-3.871%	4	2,267	-99.329%
2024-10-14	1.6200	1.6200	1.5500	1.5500	-3.125%	920	2,267	-99.355%
2024-10-11	1.6000	1.6000	1.6000	1.6000	+3.896%	8	1,347	-99.375%
2024-10-09	1.5400	1.5400	1.5400	1.5400	-3.750%	1	1,351	-99.351%
2024-10-08	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,352	-99.375%
2024-10-07	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,351	-99.355%
2024-10-04	1.5000	1.5000	1.5000	1.5000	-4.459%	8	1,350	-99.333%
2024-10-03	1.5500	1.6100	1.5500	1.5700	+5.369%	1,416	1,346	-99.363%
2024-10-02	1.4800	1.5000	1.4800	1.4900	+4.930%	125	130	-99.329%
2024-09-30	1.4200	1.4200	1.4200	1.4200	+0.709%	1	5	-99.296%
2024-09-24	1.4100	1.4100	1.4100	1.4100	0.000%	4	4	-99.291%

.dark-mode .pKGLW9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKGLW9{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115P7WBD Jan 15 2027 7.00 Put (WBD270115P00007000)option OPRA

WBD20270115P7
WBD Jan 15 2027 7.00 Put (WBD270115P00007000)
option OPRA