Dark

WBD20280121C27
WBD Jan 21 2028 27.00 Call (WBD280121C00027000)
option OPRA

EOD

Sep 25, 2026

3.90-4.412%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.9000	3.9000	3.9000	3.9000	-4.412%	5	1,332	0.000%
2026-09-24	4.0000	4.0800	4.0000	4.0800	+7.368%	16	1,337	-4.412%
2026-09-23	3.8000	3.8000	3.8000	3.8000	0.000%	10	1,345	+2.632%
2026-09-22	3.8000	3.8000	3.8000	3.8000	-5.473%	1	1,345	+2.632%
2026-09-21	4.0500	4.0700	3.9500	4.0200	+9.537%	35	1,344	-2.985%
2026-08-31	3.6700	3.6700	3.6700	3.6700	-10.488%	2	1,374	+6.267%
2026-08-27	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,372	-4.878%
2026-08-26	4.1000	4.1000	4.1000	4.1000	+6.494%	7	1,372	-4.878%
2026-08-19	3.8800	3.8800	3.8500	3.8500	+2.941%	7	1,379	+1.299%
2026-08-12	3.7400	3.7400	3.7400	3.7400	+13.678%	24	1,372	+4.278%
2026-08-06	3.2900	3.2900	3.2900	3.2900	-16.285%	1	1,348	+18.541%
2026-08-05	3.9300	3.9300	3.9300	3.9300	+16.964%	46	1,348	-0.763%
2026-08-04	3.7500	3.7500	3.3500	3.3600	-11.346%	498	1,302	+16.071%
2026-07-31	3.3500	3.7900	3.3500	3.7900	+16.258%	34	956	+2.902%
2026-07-20	3.5500	3.5500	3.2600	3.2600	-20.488%	8	955	+19.632%
2026-07-15	4.1000	4.1000	4.1000	4.1000	+13.889%	1	961	-4.878%
2026-07-01	3.5000	3.6000	3.5000	3.6000	+8.108%	10	961	+8.333%
2026-06-30	3.6500	3.6500	3.3200	3.3300	-10.000%	13	961	+17.117%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+18.590%	2	950	+5.405%
2026-06-26	2.9700	3.1400	2.9000	3.1200	-10.086%	50	952	+25.000%
2026-06-25	2.8200	3.4700	2.8200	3.4700	+15.282%	101	937	+12.392%
2026-06-24	3.0100	3.0100	3.0100	3.0100	-14.000%	100	845	+29.568%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+0.575%	40	845	+11.429%
2026-06-12	3.4800	3.4800	3.4800	3.4800	+8.075%	4	841	+12.069%
2026-06-05	3.3000	3.3000	3.2100	3.2200	-2.424%	25	841	+21.118%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-17.706%	15	865	+18.182%
2026-06-02	3.9700	4.0100	3.9600	4.0100	+21.515%	50	865	-2.743%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-2.367%	24	815	+18.182%
2026-05-29	3.5000	3.5000	3.3800	3.3800	-2.029%	2	815	+15.385%
2026-05-18	3.2700	3.5200	3.2700	3.4500	+33.205%	6	815	+13.043%
2026-05-11	2.5900	2.5900	2.5900	2.5900	-22.687%	1	815	+50.579%
2026-05-08	4.5100	4.5200	3.2700	3.3500	-4.830%	51	815	+16.418%
2026-05-07	3.5200	3.5200	3.5200	3.5200	-0.565%	10	764	+10.795%
2026-05-04	3.5800	3.6000	3.5400	3.5400	+9.259%	71	754	+10.169%
2026-04-27	3.2400	3.2400	3.2400	3.2400	-11.233%	1	722	+20.370%
2026-04-22	3.8000	3.8000	3.6500	3.6500	+4.286%	100	721	+6.849%
2026-04-15	3.7500	3.7500	3.5000	3.5000	-2.778%	2	732	+11.429%
2026-04-07	3.4200	3.6000	3.4200	3.6000	-7.216%	3	732	+8.333%
2026-04-01	3.8500	4.2400	3.8500	3.8800	-0.513%	4	732	+0.515%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-1.266%	10	731	0.000%
2026-03-18	3.9000	3.9500	3.9000	3.9500	+2.597%	40	721	-1.266%
2026-03-17	3.4000	3.9000	3.4000	3.8500	+2.667%	134	681	+1.299%
2026-03-16	3.4500	3.7500	3.4500	3.7500	+5.634%	68	560	+4.000%
2026-03-11	3.5000	3.5500	3.5000	3.5500	-3.533%	12	514	+9.859%
2026-03-09	3.6800	3.6800	3.6800	3.6800	-5.641%	3	514	+5.978%
2026-03-03	4.5000	4.5000	3.9000	3.9000	+5.405%	39	514	0.000%
2026-02-27	4.0000	4.0000	3.7000	3.7000	-20.430%	30	488	+5.405%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-10.577%	1	469	-16.129%
2026-02-24	5.4000	5.4000	5.2000	5.2000	-1.887%	55	470	-25.000%
2026-02-23	5.1000	5.3500	5.1000	5.3000	+8.163%	50	420	-26.415%
2026-02-17	5.0000	5.0000	4.6000	4.9000	+16.667%	144	383	-20.408%
2026-02-11	4.4000	4.4000	4.2000	4.2000	+4.218%	6	357	-7.143%
2026-02-10	4.1000	4.1000	3.9000	4.0300	+3.599%	34	357	-3.226%
2026-02-09	3.8900	3.8900	3.8900	3.8900	-0.256%	3	378	+0.257%
2026-02-06	3.9000	3.9000	3.9000	3.9000	+13.043%	1	375	0.000%
2026-02-04	3.8100	3.8100	3.2300	3.4500	+2.985%	9	375	+13.043%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-15.190%	1	368	+16.418%
2026-02-02	4.2000	4.2000	3.9400	3.9500	+15.160%	22	367	-1.266%
2026-01-30	3.4300	3.4300	3.4300	3.4300	-18.333%	1	361	+13.703%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+7.692%	1	360	-7.143%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-9.302%	4	360	0.000%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-3.371%	40	360	-9.302%
2026-01-26	4.4500	4.4500	4.4500	4.4500	+1.831%	5	320	-12.360%
2026-01-23	4.3700	4.3700	4.3700	4.3700	-8.577%	2	320	-10.755%
2026-01-16	4.7800	4.7800	4.7800	4.7800	+16.585%	1	317	-18.410%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-1.679%	40	317	-4.878%
2026-01-12	4.1700	4.1700	4.1700	4.1700	-16.097%	2	277	-6.475%
2026-01-09	4.9700	4.9700	4.9700	4.9700	+19.759%	25	277	-21.529%
2026-01-08	4.1500	4.1500	4.1500	4.1500	-12.632%	2	277	-6.024%
2026-01-07	4.3100	4.7500	3.7200	4.7500	-0.210%	6	277	-17.895%
2026-01-06	4.7600	4.7600	4.7600	4.7600	+2.366%	2	282	-18.067%
2026-01-05	4.6500	4.6500	4.6500	4.6500	+1.087%	4	280	-16.129%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-6.694%	1	280	-15.217%
2025-12-31	4.9300	4.9300	4.2200	4.9300	-1.400%	7	273	-20.892%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-3.846%	10	273	-22.000%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+4.000%	4	286	-25.000%
2025-12-23	5.0000	5.0000	5.0000	5.0000	+31.234%	1	286	-22.000%
2025-12-19	4.6000	4.6000	3.8100	3.8100	-1.039%	5	286	+2.362%
2025-12-18	4.3000	4.6400	3.5000	3.8500	-17.559%	5	285	+1.299%
2025-12-17	5.3000	5.3400	4.6700	4.6700	-7.525%	58	280	-16.488%
2025-12-16	5.0000	5.1000	5.0000	5.0500	+4.124%	64	304	-22.772%
2025-12-12	5.5400	5.8000	4.8500	4.8500	-5.825%	61	245	-19.588%
2025-12-11	5.4500	5.4500	5.1500	5.1500	-4.453%	35	306	-24.272%
2025-12-10	5.1000	5.4000	4.9700	5.3900	+47.671%	47	305	-27.644%
2025-12-09	3.8000	3.8000	3.4800	3.6500	+29.433%	23	336	+6.849%
2025-12-08	2.8500	3.3100	2.8200	2.8200	+25.333%	10	330	+38.298%
2025-12-05	2.0000	2.5500	1.8900	2.2500	+13.065%	42	328	+73.333%
2025-12-04	1.9500	2.0000	0.0500	1.9900	+2.051%	146	296	+95.980%
2025-11-28	1.8100	1.9500	1.8100	1.9500	+14.706%	25	170	+100.000%
2025-11-19	2.1200	2.1200	1.7000	1.7000	-15.000%	51	145	+129.412%
2025-11-18	2.1200	2.1200	2.0000	2.0000	+8.108%	20	116	+95.000%
2025-11-17	1.8500	1.8500	1.8500	1.8500	-17.411%	14	106	+110.811%
2025-11-14	1.7500	2.2400	1.7500	2.2400	+3.226%	29	92	+74.107%
2025-11-11	2.1700	2.1700	2.1700	2.1700	-2.691%	5	68	+79.724%
2025-11-05	2.0300	2.2300	2.0300	2.2300	+13.776%	3	63	+74.888%
2025-11-03	1.9600	1.9600	1.9600	1.9600	+22.500%	10	53	+98.980%
2025-10-31	1.5800	1.6000	1.5800	1.6000	-3.030%	5	53	+143.750%
2025-10-24	1.6400	1.6500	1.6400	1.6500	+10.000%	20	49	+136.364%
2025-10-23	1.5000	1.5000	1.5000	1.5000	+21.951%	1	29	+160.000%
2025-10-21	1.2300	1.2300	1.2300	1.2300	+44.706%	2	28	+217.073%
2025-10-20	0.8500	0.8500	0.8500	0.8500	-13.265%	26	26	+358.824%
2025-10-17	0.9800	0.9800	0.9800	0.9800	0.000%	10	10	+297.959%

.dark-mode .X1r9q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1r9q9{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20280121C27WBD Jan 21 2028 27.00 Call (WBD280121C00027000)option OPRA

WBD20280121C27
WBD Jan 21 2028 27.00 Call (WBD280121C00027000)
option OPRA