Dark

WBD20270617P25
WBD Jun 17 2027 25.00 Put (WBD270617P00025000)
option OPRA

EOD

Sep 28, 2026

0.0400-42.857%(-0.0300)516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0300	0.0600	0.0300	0.0400	-42.857%	516	30,466	0.000%
2026-09-23	0.0700	0.0700	0.0700	0.0700	+16.667%	5	30,667	-42.857%
2026-09-22	0.0500	0.0600	0.0500	0.0600	-60.000%	24	30,662	-33.333%
2026-09-21	0.9900	0.9900	0.1200	0.1500	-92.500%	108	30,669	-73.333%
2026-09-18	1.6700	2.0000	1.6700	2.0000	+11.111%	154	30,720	-98.000%
2026-09-17	1.6400	1.8000	1.6400	1.8000	+4.651%	36	30,595	-97.778%
2026-09-16	1.8000	2.4000	1.7200	1.7200	-6.011%	154	30,595	-97.674%
2026-09-15	1.8000	1.8300	1.7700	1.8300	+1.667%	68	30,444	-97.814%
2026-09-14	1.7800	1.8000	1.7800	1.8000	0.000%	2	30,386	-97.778%
2026-09-11	1.6300	1.8000	1.6300	1.8000	+7.143%	2,311	30,384	-97.778%
2026-09-10	1.8000	1.8000	1.6300	1.6800	-5.618%	6,790	31,943	-97.619%
2026-09-09	1.6700	1.8000	1.6500	1.7800	+11.950%	430	26,883	-97.753%
2026-09-08	1.6500	1.6800	1.5500	1.5900	-0.625%	7,994	26,716	-97.484%
2026-09-04	1.4000	1.6000	1.4000	1.6000	+6.667%	698	21,627	-97.500%
2026-09-03	1.3500	1.5000	1.3500	1.5000	+30.435%	5	21,627	-97.333%
2026-09-02	1.3200	1.3300	1.1500	1.1500	-17.857%	1,881	21,622	-96.522%
2026-09-01	1.2500	1.4000	1.1800	1.4000	+10.236%	558	19,833	-97.143%
2026-08-31	1.0800	1.3000	1.0800	1.2700	+6.723%	86	19,830	-96.850%
2026-08-28	1.1300	1.1900	1.1300	1.1900	+7.207%	25	19,812	-96.639%
2026-08-27	1.2500	1.3000	1.1100	1.1100	-10.484%	47	19,796	-96.396%
2026-08-26	1.2300	1.2500	1.2300	1.2400	+1.639%	23	19,757	-96.774%
2026-08-25	1.2500	1.2800	1.2000	1.2200	0.000%	7,222	19,757	-96.721%
2026-08-24	1.4300	1.4700	1.1900	1.2200	-21.290%	8,707	19,521	-96.721%
2026-08-21	1.5400	1.5700	1.5400	1.5500	-3.727%	3	19,065	-97.419%
2026-08-20	1.4400	1.6100	1.4400	1.6100	+3.871%	2	19,065	-97.516%
2026-08-19	1.5000	1.5500	1.5000	1.5500	-3.125%	69	19,066	-97.419%
2026-08-18	1.8200	1.9000	1.6000	1.6000	-20.000%	526	19,071	-97.500%
2026-08-17	1.9100	2.0000	1.9100	2.0000	+4.712%	37	19,325	-98.000%
2026-08-14	1.9600	1.9600	1.9100	1.9100	-2.051%	123	19,325	-97.906%
2026-08-13	2.1000	2.1100	1.9500	1.9500	-13.333%	11,047	19,304	-97.949%
2026-08-12	2.2300	2.2500	2.1200	2.2500	-8.163%	235	23,504	-98.222%
2026-08-11	2.4000	2.4500	2.3500	2.4500	-2.778%	11	23,529	-98.367%
2026-08-10	2.6500	2.6500	2.3500	2.5200	-3.077%	539	23,515	-98.413%
2026-08-07	2.7500	2.7500	2.6000	2.6000	-10.959%	65	23,449	-98.462%
2026-08-06	2.9000	3.0000	2.8000	2.9200	+1.742%	208	23,449	-98.630%
2026-08-05	2.8700	2.8700	2.8700	2.8700	-8.307%	9	23,449	-98.606%
2026-08-04	3.0000	3.3000	2.9300	3.1300	+6.102%	2,691	23,458	-98.722%
2026-07-30	3.2200	3.2200	2.9500	2.9500	-4.839%	5,007	20,780	-98.644%
2026-07-28	3.3000	3.3000	2.9800	3.1000	-6.061%	1,018	15,784	-98.710%
2026-07-27	3.5000	3.7500	2.9000	3.3000	+3.125%	465	15,635	-98.788%
2026-07-24	3.0000	3.2500	3.0000	3.2000	+54.589%	19	15,579	-98.750%
2026-07-23	3.0100	3.2000	2.0700	2.0700	-32.131%	16	9,605	-98.068%
2026-07-22	3.3500	3.4000	3.0000	3.0500	-12.104%	5	9,606	-98.689%
2026-07-21	3.1900	3.4700	3.1500	3.4700	+13.770%	374	9,605	-98.847%
2026-07-20	2.5500	3.8500	2.5500	3.0500	+27.083%	767	9,419	-98.689%
2026-07-15	2.3500	2.4000	2.3500	2.4000	+2.128%	2	8,702	-98.333%
2026-07-14	2.3500	2.3500	2.3500	2.3500	+2.174%	1	8,702	-98.298%
2026-07-13	2.2300	2.3000	2.1800	2.3000	-15.129%	14	8,702	-98.261%
2026-07-09	2.7500	2.7500	2.7100	2.7100	-3.559%	13	8,702	-98.524%
2026-07-07	2.8100	2.8100	2.8100	2.8100	-1.404%	11	8,691	-98.577%
2026-07-06	2.7500	2.8500	2.6100	2.8500	+8.365%	16	8,680	-98.596%
2026-07-02	2.3000	2.6400	2.3000	2.6300	+5.200%	13	8,669	-98.479%
2026-06-30	2.3500	2.5000	2.2600	2.5000	+6.383%	86	8,669	-98.400%
2026-06-26	2.3500	2.3500	2.3500	2.3500	+2.174%	1	8,747	-98.298%
2026-06-25	2.3000	2.3000	2.3000	2.3000	-2.128%	1	8,747	-98.261%
2026-06-24	2.3000	2.3500	2.3000	2.3500	-6.000%	7	8,747	-98.298%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-5.660%	1	8,747	-98.400%
2026-06-18	2.6500	2.6500	2.6500	2.6500	0.000%	1	8,747	-98.491%
2026-06-17	2.6500	2.6500	2.6500	2.6500	+12.766%	1	8,747	-98.491%
2026-06-16	2.3500	2.3500	2.3500	2.3500	+2.174%	1	8,747	-98.298%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-11.197%	1	8,747	-98.261%
2026-06-11	2.5000	2.5900	2.5000	2.5900	-2.264%	35	8,747	-98.456%
2026-06-10	2.6000	2.6500	2.5300	2.6500	+10.417%	23	8,747	-98.491%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+5.263%	1	8,747	-98.333%
2026-06-04	2.2000	2.2800	2.2000	2.2800	+20.000%	2	8,747	-98.246%
2026-06-03	2.0500	2.0500	1.9000	1.9000	-8.654%	4	8,747	-97.895%
2026-06-01	2.0700	2.2000	2.0500	2.0800	-7.556%	86	8,747	-98.077%
2026-05-29	2.2500	2.2500	1.8300	2.2500	-2.174%	64	8,661	-98.222%
2026-05-22	2.2000	2.3000	2.2000	2.3000	+6.977%	100	8,670	-98.261%
2026-05-21	2.0000	2.1500	2.0000	2.1500	0.000%	1,004	7,670	-98.140%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+2.381%	1	7,670	-98.140%
2026-05-14	2.1000	2.1000	1.9100	2.1000	0.000%	3	7,670	-98.095%
2026-05-13	2.1000	2.1000	2.1000	2.1000	0.000%	1	7,669	-98.095%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-0.474%	1	7,669	-98.095%
2026-05-11	2.0500	2.1300	2.0000	2.1100	+0.476%	53	7,669	-98.104%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-4.545%	2	7,669	-98.095%
2026-05-05	2.1500	2.2000	2.1500	2.2000	-6.383%	9	7,669	-98.182%
2026-05-01	2.0600	2.3500	2.0600	2.3500	+4.444%	420	7,522	-98.298%
2026-04-29	2.2200	2.4400	2.1600	2.2500	-10.000%	363	7,522	-98.222%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+21.359%	360	7,161	-98.400%
2026-04-21	2.2700	2.2700	2.0600	2.0600	+8.421%	721	6,088	-98.058%
2026-03-13	1.9000	1.9000	1.9000	1.9000	+46.154%	1	6,088	-97.895%
2026-03-10	1.2600	1.5200	1.2600	1.3000	-11.565%	126	6,088	-96.923%
2026-03-05	1.4700	1.4700	1.4700	1.4700	+8.088%	5,000	6,013	-97.279%
2026-02-27	1.0000	1.3600	1.0000	1.3600	+10.569%	1,017	1,014	-97.059%
2026-02-26	1.2300	1.2300	1.2300	1.2300	-31.667%	10	29	-96.748%
2026-02-05	1.8000	1.8000	1.8000	1.8000	+14.650%	2	21	-97.778%
2026-01-07	1.5700	1.5700	1.5700	1.5700	+25.600%	15	19	-97.452%
2025-12-29	1.0300	1.2500	1.0300	1.2500	-3.101%	16	32	-96.800%
2025-12-22	1.2800	1.2900	1.2800	1.2900	-19.375%	2	17	-96.899%
2025-12-18	1.5100	1.6000	1.5100	1.6000	-5.882%	6	17	-97.500%
2025-12-17	1.4700	1.7000	1.4700	1.7000	-41.581%	8	11	-97.647%
2025-12-11	2.8100	2.9100	2.8100	2.9100	0.000%	3	3	-98.625%

.dark-mode .rhnt1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhnt1b{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270617P25WBD Jun 17 2027 25.00 Put (WBD270617P00025000)option OPRA

WBD20270617P25
WBD Jun 17 2027 25.00 Put (WBD270617P00025000)
option OPRA