Dark

WBD20280121C25
WBD Jan 21 2028 25.00 Call (WBD280121C00025000)
option OPRA

EOD

Sep 22, 2026

5.95-0.833%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.6000	6.6500	5.7000	5.9500	-0.833%	20	1,664	0.000%
2026-09-21	5.9500	6.0000	5.9500	6.0000	+7.335%	16	1,671	-0.833%
2026-09-16	5.5100	5.5900	5.5100	5.5900	+3.519%	17	1,666	+6.440%
2026-08-26	5.5800	5.8000	5.3000	5.4000	-2.703%	22	1,663	+10.185%
2026-08-25	5.6000	5.6500	5.5500	5.5500	-0.893%	79	1,652	+7.207%
2026-08-21	5.6900	5.6900	5.6000	5.6000	+10.236%	11	1,613	+6.250%
2026-08-18	5.4900	5.4900	4.9000	5.0800	0.000%	26	1,613	+17.126%
2026-08-12	5.3400	5.3500	5.0800	5.0800	+0.197%	19	1,602	+17.126%
2026-08-10	5.0700	5.0700	5.0700	5.0700	+10.217%	3	1,599	+17.357%
2026-08-06	5.2000	5.2000	4.6000	4.6000	+1.770%	18	1,596	+29.348%
2026-08-05	4.4700	4.5200	4.4700	4.5200	-2.796%	12	1,595	+31.637%
2026-07-29	5.3900	5.3900	4.4000	4.6500	-7.738%	8	1,595	+27.957%
2026-07-28	5.0500	5.0500	5.0400	5.0400	+8.387%	2	1,592	+18.056%
2026-07-27	4.7500	4.8600	4.4500	4.6500	-7.000%	62	1,592	+27.957%
2026-07-23	4.9100	5.0500	4.9000	5.0000	+5.263%	46	1,530	+19.000%
2026-07-20	4.6000	5.0000	4.6000	4.7500	0.000%	8	1,484	+25.263%
2026-06-08	4.7500	4.7500	4.7500	4.7500	+1.064%	2	1,480	+25.263%
2026-06-05	4.6500	4.7000	4.6500	4.7000	-17.108%	7	1,482	+26.596%
2026-06-02	5.6100	5.6900	5.6000	5.6700	+16.427%	30	1,482	+4.938%
2026-05-28	4.7000	4.8700	4.7000	4.8700	+3.617%	2	1,452	+22.177%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+2.845%	1	1,451	+26.596%
2026-05-21	4.5700	4.5700	4.5700	4.5700	-2.972%	5	1,451	+30.197%
2026-05-08	4.7300	4.7300	4.7100	4.7100	-5.800%	7	1,451	+26.327%
2026-04-29	5.2500	5.2500	5.0000	5.0000	-0.990%	26	1,451	+19.000%
2026-04-27	5.0500	5.0500	5.0500	5.0500	0.000%	1	1,433	+17.822%
2026-04-23	5.0500	5.0500	5.0500	5.0500	+5.208%	3	1,433	+17.822%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-12.727%	3	1,436	+23.958%
2026-03-20	5.4500	5.5000	5.4500	5.5000	-5.172%	5	1,436	+8.182%
2026-03-18	5.5000	6.4000	5.2300	5.8000	+9.434%	90	1,436	+2.586%
2026-03-17	5.6300	5.8000	5.2500	5.3000	+2.913%	837	1,351	+12.264%
2026-03-16	5.3500	5.3500	5.1500	5.1500	-4.982%	22	573	+15.534%
2026-03-13	5.2100	5.4200	5.2100	5.4200	+8.400%	5	593	+9.779%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-4.215%	1	595	+19.000%
2026-03-02	5.3600	5.3600	5.2200	5.2200	-5.091%	4	594	+13.985%
2026-02-27	5.7300	5.7300	5.5000	5.5000	-17.293%	7	592	+8.182%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+3.906%	25	589	-10.526%
2026-02-17	6.4100	6.4100	5.7500	6.4000	+31.959%	12	589	-7.031%
2026-02-06	4.8500	4.8500	4.8500	4.8500	-1.020%	1	590	+22.680%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+3.158%	1	591	+21.429%
2026-02-04	4.7500	4.7500	4.7500	4.7500	-4.040%	1	591	+25.263%
2026-01-30	4.8300	4.9500	4.8300	4.9500	-11.290%	2	590	+20.202%
2026-01-29	5.5800	5.5800	5.5800	5.5800	-12.264%	2	590	+6.631%
2026-01-22	6.3600	6.3600	6.3600	6.3600	+1.923%	5	588	-6.447%
2026-01-21	6.2400	6.2400	6.2400	6.2400	-16.800%	6	588	-4.647%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+15.385%	16	591	-20.667%
2026-01-16	6.5000	6.5000	6.5000	6.5000	+4.000%	10	591	-8.462%
2026-01-07	6.2500	6.2500	6.2500	6.2500	+11.210%	1	591	-4.800%
2026-01-06	5.6200	5.6200	5.6200	5.6200	-7.869%	1	591	+5.872%
2026-01-02	6.0000	6.2000	6.0000	6.1000	-4.688%	4	590	-2.459%
2025-12-31	6.4000	6.4000	6.4000	6.4000	-1.538%	10	580	-7.031%
2025-12-30	6.7700	6.7700	6.3200	6.5000	+4.167%	23	580	-8.462%
2025-12-29	6.2400	6.2400	6.2400	6.2400	+8.333%	1	571	-4.647%
2025-12-26	5.7600	5.7600	5.7600	5.7600	-15.294%	25	571	+3.299%
2025-12-24	6.7500	6.8000	6.7500	6.8000	+11.111%	104	542	-12.500%
2025-12-22	5.3300	6.1500	5.3300	6.1200	-3.318%	17	542	-2.778%
2025-12-19	5.8600	6.3300	5.8600	6.3300	+17.658%	4	530	-6.003%
2025-12-17	6.2500	6.6900	5.3800	5.3800	-20.296%	10	526	+10.595%
2025-12-16	6.6500	6.7500	6.6500	6.7500	-3.571%	126	525	-11.852%
2025-12-15	7.2500	7.2500	7.0000	7.0000	-5.914%	225	643	-15.000%
2025-12-12	7.4400	7.4400	7.4400	7.4400	+9.412%	10	430	-20.027%
2025-12-11	7.0000	7.0000	6.8000	6.8000	-6.077%	3	440	-12.500%
2025-12-10	6.0000	7.3000	6.0000	7.2400	+28.142%	55	438	-17.818%
2025-12-09	4.9500	5.8000	4.8000	5.6500	+18.947%	242	412	+5.310%
2025-12-08	4.6000	5.0000	4.1500	4.7500	+21.795%	270	413	+25.263%
2025-12-05	2.9000	3.9000	2.5600	3.9000	+30.000%	287	411	+52.564%
2025-12-04	3.0800	3.1700	2.6000	3.0000	+20.000%	53	397	+98.333%
2025-12-03	2.5000	2.5000	2.5000	2.5000	-24.242%	1	382	+138.000%
2025-12-02	3.3000	3.3000	3.2000	3.3000	+14.187%	42	382	+80.303%
2025-11-28	2.9900	3.1500	2.8900	2.8900	-26.835%	13	371	+105.882%
2025-11-26	2.8900	3.9500	2.8900	3.9500	+50.763%	3	375	+50.633%
2025-11-25	2.4400	2.6200	2.4400	2.6200	+4.800%	47	375	+127.099%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-9.091%	11	345	+138.000%
2025-11-21	3.3000	3.3000	2.7500	2.7500	-4.181%	2	334	+116.364%
2025-11-20	2.8900	2.8900	2.8700	2.8700	+14.800%	214	332	+107.317%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-37.811%	1	316	+138.000%
2025-11-18	3.1500	4.8500	3.1500	4.0200	+48.339%	3	316	+48.010%
2025-11-17	2.8800	2.8800	2.7100	2.7100	+6.275%	41	314	+119.557%
2025-11-14	2.6400	2.9500	2.5300	2.5500	-3.774%	38	273	+133.333%
2025-11-12	2.6500	2.6500	2.6500	2.6500	-14.516%	10	237	+124.528%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-6.344%	1	227	+91.935%
2025-11-05	3.3100	3.3100	3.3100	3.3100	+27.308%	50	227	+79.758%
2025-11-04	2.6000	2.6000	2.6000	2.6000	-6.475%	5	227	+128.846%
2025-11-03	2.7800	2.7800	2.7800	2.7800	+6.923%	1	227	+114.029%
2025-10-31	2.5500	2.8800	2.4500	2.6000	+5.691%	55	227	+128.846%
2025-10-30	2.0500	2.6000	2.0500	2.4600	-1.600%	44	194	+141.870%
2025-10-29	2.1900	2.5000	1.4800	2.5000	+13.636%	54	179	+138.000%
2025-10-28	2.0500	2.2000	2.0500	2.2000	+2.326%	19	176	+170.455%
2025-10-27	2.1500	2.1500	2.1000	2.1500	0.000%	91	100	+176.744%
2025-10-24	2.2800	2.3600	2.1500	2.1500	-4.867%	39	100	+176.744%
2025-10-23	1.8500	2.2600	1.8500	2.2600	+10.244%	55	61	+163.274%
2025-10-22	2.1200	2.1200	2.0500	2.0500	+13.889%	5	9	+190.244%
2025-10-21	1.7900	1.8000	1.6700	1.8000	+23.288%	7	7	+230.556%
2025-10-17	1.4600	1.4600	1.4600	1.4600	+0.690%	6	7	+307.534%
2025-10-10	1.4500	1.4500	1.4500	1.4500	+31.818%	1	13	+310.345%
2025-10-08	1.1000	1.1000	1.1000	1.1000	-24.658%	1	12	+440.909%
2025-10-07	1.4600	1.4600	1.4600	1.4600	-18.889%	1	11	+307.534%
2025-09-26	1.8000	1.8000	1.8000	1.8000	+16.129%	1	11	+230.556%
2025-09-25	1.5500	1.5500	1.5500	1.5500	+3.333%	1	10	+283.871%
2025-09-16	1.5000	1.5000	1.5000	1.5000	-4.459%	5	10	+296.667%
2025-09-15	1.3900	1.5700	1.3900	1.5700	0.000%	5	5	+278.981%

.dark-mode .mvTtjM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvTtjM{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20280121C25WBD Jan 21 2028 25.00 Call (WBD280121C00025000)option OPRA

WBD20280121C25
WBD Jan 21 2028 25.00 Call (WBD280121C00025000)
option OPRA