Dark

WBD20280121C30
WBD Jan 21 2028 30.00 Call (WBD280121C00030000)
option OPRA

EOD

Sep 28, 2026

1.29+7.500%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2900	1.2900	1.2900	1.2900	+7.500%	1	2,162	0.000%
2026-09-25	1.2000	1.2000	1.2000	1.2000	+23.711%	1	2,162	+7.500%
2026-09-22	0.9700	0.9700	0.9700	0.9700	-6.731%	40	2,161	+32.990%
2026-09-21	1.1600	1.3900	1.0400	1.0400	-25.714%	19	2,201	+24.038%
2026-09-14	1.3500	1.5200	1.3400	1.4000	+11.111%	18	2,216	-7.857%
2026-09-11	1.4100	1.5300	1.2600	1.2600	+12.500%	32	2,205	+2.381%
2026-09-10	1.1200	1.1200	1.1200	1.1200	-22.759%	2	2,175	+15.179%
2026-08-27	1.4000	1.4500	1.4000	1.4500	+20.833%	30	2,175	-11.034%
2026-08-26	1.1900	1.2500	1.1500	1.2000	-0.826%	36	2,154	+7.500%
2026-08-25	1.3300	1.3300	1.1600	1.2100	-19.333%	32	2,154	+6.612%
2026-08-17	1.8000	1.8500	1.2500	1.5000	+31.579%	75	2,142	-14.000%
2026-08-13	1.1400	1.1400	1.1400	1.1400	-34.857%	4	2,093	+13.158%
2026-08-11	1.0000	1.7500	1.0000	1.7500	0.000%	41	2,089	-26.286%
2026-08-10	1.7500	1.7500	1.7500	1.7500	+27.737%	12	2,069	-26.286%
2026-08-07	1.3700	1.3700	1.3700	1.3700	+30.476%	1	2,057	-5.839%
2026-08-05	1.0000	1.0500	1.0000	1.0500	-16.000%	11	2,056	+22.857%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-3.101%	1	2,046	+3.200%
2026-07-27	1.3200	1.4400	1.0300	1.2900	-14.000%	62	2,046	0.000%
2026-07-24	1.5000	1.5000	1.5000	1.5000	+10.294%	1	1,984	-14.000%
2026-07-23	1.3700	1.3700	1.3600	1.3600	+37.374%	10	1,983	-5.147%
2026-07-20	0.9900	0.9900	0.9900	0.9900	-34.000%	1	1,973	+30.303%
2026-07-16	1.5000	1.5000	1.5000	1.5000	+12.782%	1	1,972	-14.000%
2026-07-15	1.3300	1.3300	1.3300	1.3300	-16.875%	20	1,971	-3.008%
2026-07-14	1.7500	1.7500	1.6000	1.6000	-3.030%	9	1,971	-19.375%
2026-07-13	1.6500	1.6500	1.6500	1.6500	+22.222%	20	1,965	-21.818%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-5.594%	2	1,965	-4.444%
2026-07-06	1.5600	1.5600	1.2700	1.4300	+19.167%	57	1,965	-9.790%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-14.286%	10	1,937	+7.500%
2026-07-01	1.3000	1.4000	1.3000	1.4000	-8.497%	10	1,937	-7.857%
2026-06-30	1.5500	1.5500	1.3700	1.5300	+45.714%	136	1,937	-15.686%
2026-06-29	1.6300	1.6300	1.0500	1.0500	-30.464%	27	1,985	+22.857%
2026-06-26	1.4500	1.5300	1.4300	1.5100	+17.969%	100	2,008	-14.570%
2026-06-25	1.5500	1.5500	1.2800	1.2800	-16.340%	206	1,927	+0.781%
2026-06-24	1.5500	1.5500	1.5300	1.5300	+91.250%	224	1,723	-15.686%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,499	+61.250%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-40.000%	1	1,499	+43.333%
2026-06-10	1.3800	1.5000	1.3800	1.5000	-11.765%	200	1,499	-14.000%
2026-06-08	1.7000	1.7000	1.7000	1.7000	+50.442%	1	1,699	-24.118%
2026-06-05	1.5000	1.5000	1.0400	1.1300	-9.600%	23	1,698	+14.159%
2026-06-02	1.2500	1.2500	1.1100	1.2500	+4.167%	37	1,704	+3.200%
2026-06-01	1.0800	1.2000	1.0800	1.2000	+10.092%	14	1,703	+7.500%
2026-05-26	1.1000	1.1200	1.0900	1.0900	+25.287%	10	1,707	+18.349%
2026-05-18	1.2600	1.2600	0.8700	0.8700	-33.077%	3	1,717	+48.276%
2026-05-14	1.4000	1.4000	1.3000	1.3000	0.000%	12	1,717	-0.769%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-0.763%	15	1,705	-0.769%
2026-05-07	1.3100	1.3100	1.3100	1.3100	+2.344%	3	1,690	-1.527%
2026-05-04	1.2600	1.2800	1.2200	1.2800	-14.667%	69	1,693	+0.781%
2026-04-29	1.5000	1.5000	1.5000	1.5000	+18.110%	9	1,624	-14.000%
2026-04-27	1.2700	1.2700	1.2700	1.2700	-2.308%	5	1,624	+1.575%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+1.563%	3	1,624	-0.769%
2026-04-21	1.2800	1.2800	1.2800	1.2800	+21.905%	1	1,624	+0.781%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-22.794%	1	1,624	+22.857%
2026-04-15	0.9800	1.3600	0.9800	1.3600	+20.354%	40	1,624	-5.147%
2026-04-13	1.3400	1.3400	1.1300	1.1300	-13.077%	29	1,624	+14.159%
2026-04-10	1.1900	1.3000	1.1900	1.3000	+0.775%	4	1,651	-0.769%
2026-04-09	1.2900	1.2900	1.2900	1.2900	+65.385%	2	1,651	0.000%
2026-04-01	1.5700	1.5700	0.7800	0.7800	-13.333%	14	1,651	+65.385%
2026-03-24	1.4500	1.4500	0.9000	0.9000	-30.769%	4	1,641	+43.333%
2026-03-17	1.2800	1.3000	1.1900	1.3000	-7.143%	381	1,643	-0.769%
2026-03-16	1.3000	1.4000	1.3000	1.4000	+35.922%	24	1,263	-7.857%
2026-03-13	1.0300	1.0300	1.0300	1.0300	-18.898%	5	1,263	+25.243%
2026-03-12	1.1000	1.3700	1.1000	1.2700	+15.455%	4	1,263	+1.575%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-0.901%	10	1,264	+17.273%
2026-03-10	1.5400	1.5400	1.0400	1.1100	-3.478%	24	1,274	+16.216%
2026-03-09	1.2000	1.2000	1.1500	1.1500	-8.000%	38	1,267	+12.174%
2026-03-06	1.0800	1.3100	1.0500	1.2500	+4.167%	154	1,268	+3.200%
2026-03-05	1.4000	1.4000	1.2000	1.2000	-16.084%	27	1,340	+7.500%
2026-03-04	1.5800	1.6000	1.4300	1.4300	-13.333%	42	1,367	-9.790%
2026-03-03	1.8000	1.8000	1.4000	1.6500	+9.272%	41	1,390	-21.818%
2026-03-02	1.6500	2.0500	1.2100	1.5100	+0.667%	45	1,372	-14.570%
2026-02-27	2.0700	2.0700	1.1000	1.5000	-45.848%	497	1,343	-14.000%
2026-02-26	2.7700	2.7700	2.7700	2.7700	+6.538%	1	923	-53.430%
2026-02-25	2.6600	2.9500	2.5500	2.6000	-14.754%	289	648	-50.385%
2026-02-23	3.1500	3.1500	3.0500	3.0500	+22.000%	17	648	-57.705%
2026-02-20	3.1000	3.1000	2.5000	2.5000	+2.459%	11	632	-48.400%
2026-02-19	2.4400	2.4400	2.4400	2.4400	-17.568%	20	632	-47.131%
2026-02-18	2.9600	2.9600	2.9600	2.9600	+15.625%	1	632	-56.419%
2026-02-17	2.5600	2.5600	2.5600	2.5600	+38.378%	1	631	-49.609%
2026-02-13	2.1900	2.1900	1.8500	1.8500	-17.040%	24	611	-30.270%
2026-02-11	2.2300	2.2300	2.2300	2.2300	+25.989%	20	611	-42.152%
2026-02-10	1.7700	1.7700	1.7700	1.7700	-9.694%	10	591	-27.119%
2026-02-09	1.9600	1.9600	1.9600	1.9600	+32.432%	3	591	-34.184%
2026-02-03	2.0000	2.0000	1.4800	1.4800	-29.187%	16	588	-12.838%
2026-01-30	2.0900	2.0900	2.0900	2.0900	+4.500%	10	572	-38.278%
2026-01-29	2.1300	2.1300	2.0000	2.0000	+5.263%	9	567	-35.500%
2026-01-27	1.9000	1.9000	1.9000	1.9000	-7.767%	1	564	-32.105%
2026-01-26	2.2200	2.2200	2.0600	2.0600	-15.918%	22	563	-37.379%
2026-01-22	2.4500	2.4500	2.4500	2.4500	+11.364%	8	565	-47.347%
2026-01-21	2.2500	2.4500	2.2000	2.2000	-10.204%	18	557	-41.364%
2026-01-20	2.5000	2.5000	2.4000	2.4500	-10.584%	5	552	-47.347%
2026-01-16	2.2500	2.7400	2.2500	2.7400	+2.622%	43	546	-52.920%
2026-01-14	2.2000	2.6700	2.2000	2.6700	+11.250%	21	546	-51.685%
2026-01-13	2.4000	2.4000	2.4000	2.4000	+3.448%	1	546	-46.250%
2026-01-12	2.1900	2.3200	2.1700	2.3200	+14.286%	5	545	-44.397%
2026-01-09	2.0300	2.0300	2.0300	2.0300	-6.881%	1	544	-36.453%
2026-01-08	2.1800	2.1800	2.1800	2.1800	-16.154%	1	544	-40.826%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+18.182%	10	544	-50.385%
2026-01-06	2.3300	2.3300	2.2000	2.2000	-12.000%	12	554	-41.364%
2026-01-05	3.0000	3.0000	2.5000	2.5000	0.000%	7	538	-48.400%
2026-01-02	2.5500	2.6200	2.5000	2.5000	0.000%	17	538	-48.400%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+25.000%	2	535	-48.400%
2025-12-30	2.6200	2.7000	2.0000	2.0000	-25.651%	29	535	-35.500%
2025-12-29	2.2500	2.6900	2.2500	2.6900	-30.130%	74	541	-52.045%
2025-12-26	2.3400	3.8500	2.3400	3.8500	+28.763%	6	468	-66.494%
2025-12-24	3.0200	3.0200	2.9900	2.9900	-5.079%	5	468	-56.856%
2025-12-23	3.0500	3.2500	3.0000	3.1500	+9.756%	38	468	-59.048%
2025-12-22	3.0000	3.0000	2.7000	2.8700	+31.050%	12	461	-55.052%
2025-12-18	1.6800	2.3300	1.6800	2.1900	-18.587%	14	460	-41.096%
2025-12-17	2.7800	2.7800	2.6900	2.6900	-9.428%	6	446	-52.045%
2025-12-16	3.0500	3.0500	2.9700	2.9700	-6.604%	8	446	-56.566%
2025-12-15	3.4000	3.4200	3.1800	3.1800	-0.625%	3	438	-59.434%
2025-12-12	3.5000	3.5000	3.1300	3.2000	+50.943%	78	438	-59.688%
2025-12-11	3.2500	3.2500	2.0400	2.1200	-32.051%	5	448	-39.151%
2025-12-10	2.8100	3.3500	2.4500	3.1200	+48.571%	97	448	-58.654%
2025-12-09	1.7500	2.1000	1.4800	2.1000	+23.529%	174	396	-38.571%
2025-12-08	1.3700	1.8000	0.7000	1.7000	+126.667%	200	397	-24.118%
2025-12-05	0.8000	1.2000	0.5500	0.7500	-8.537%	37	261	+72.000%
2025-12-04	1.0100	1.0100	0.8200	0.8200	-21.905%	21	259	+57.317%
2025-12-03	1.2000	1.2500	1.0500	1.0500	-8.696%	10	254	+22.857%
2025-12-02	1.1500	1.1500	1.1500	1.1500	+7.477%	3	260	+12.174%
2025-12-01	1.0400	1.0700	1.0400	1.0700	+38.961%	35	260	+20.561%
2025-11-28	0.7700	0.7700	0.7700	0.7700	-10.465%	1	255	+67.532%
2025-11-26	0.7000	0.8600	0.7000	0.8600	+14.667%	3	254	+50.000%
2025-11-25	0.7500	0.7500	0.7500	0.7500	+15.385%	1	254	+72.000%
2025-11-21	0.5000	0.7800	0.5000	0.6500	-14.474%	8	254	+98.462%
2025-11-20	0.7600	0.7600	0.7600	0.7600	-24.000%	1	258	+69.737%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-4.762%	1	257	+29.000%
2025-11-17	1.0500	1.0500	1.0500	1.0500	-12.500%	30	257	+22.857%
2025-11-14	0.7500	1.2000	0.7500	1.2000	+50.000%	14	227	+7.500%
2025-11-10	1.0000	1.0000	0.8000	0.8000	0.000%	6	226	+61.250%
2025-11-07	0.8000	0.8000	0.8000	0.8000	-20.792%	1	221	+61.250%
2025-11-06	1.0000	1.0900	1.0000	1.0100	+2.020%	49	220	+27.723%
2025-11-04	0.9900	0.9900	0.9900	0.9900	-1.000%	2	266	+30.303%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-4.762%	1	263	+29.000%
2025-10-31	0.6000	1.0500	0.6000	1.0500	+5.000%	13	263	+22.857%
2025-10-30	0.9900	1.0400	0.9900	1.0000	-14.530%	10	262	+29.000%
2025-10-29	1.0000	1.1700	1.0000	1.1700	+27.174%	19	260	+10.256%
2025-10-28	0.9200	0.9200	0.9200	0.9200	+5.747%	6	261	+40.217%
2025-10-24	1.0800	1.0800	0.8600	0.8700	0.000%	56	255	+48.276%
2025-10-23	0.8400	0.8800	0.8400	0.8700	+16.000%	5	204	+48.276%
2025-10-21	0.6500	0.7500	0.6500	0.7500	+31.579%	25	204	+72.000%
2025-10-17	0.5700	0.5700	0.5700	0.5700	+11.765%	10	186	+126.316%
2025-10-16	0.5100	0.5100	0.5100	0.5100	-15.000%	1	176	+152.941%
2025-10-15	0.5500	0.6000	0.5500	0.6000	+20.000%	2	176	+115.000%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-26.471%	15	176	+158.000%
2025-10-03	0.9000	0.9000	0.6800	0.6800	-5.556%	5	161	+89.706%
2025-09-30	0.5700	0.7200	0.5700	0.7200	-11.111%	2	156	+79.167%
2025-09-25	0.7400	0.8100	0.7400	0.8100	+28.571%	22	156	+59.259%
2025-09-23	0.5400	0.7700	0.5400	0.6300	+18.868%	43	134	+104.762%
2025-09-22	0.5500	0.5600	0.4000	0.5300	-3.636%	97	124	+143.396%
2025-09-19	0.4900	0.5500	0.4900	0.5500	+37.500%	27	28	+134.545%
2025-09-18	0.4000	0.4000	0.4000	0.4000	-33.333%	1	2	+222.500%
2025-09-15	0.6000	0.6000	0.6000	0.6000	0.000%	2	2	+115.000%

.dark-mode .L1lkqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1lkqG{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20280121C30WBD Jan 21 2028 30.00 Call (WBD280121C00030000)option OPRA

WBD20280121C30
WBD Jan 21 2028 30.00 Call (WBD280121C00030000)
option OPRA