Dark

WBD20280121C35
WBD Jan 21 2028 35.00 Call (WBD280121C00035000)
option OPRA

EOD

Sep 25, 2026

0.0200+100.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0200	0.0200	+100.000%	20	9,158	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	-50.000%	222	9,139	+100.000%
2026-09-21	0.0400	0.0500	0.0100	0.0200	-33.333%	327	8,931	0.000%
2026-09-18	0.0600	0.0600	0.0300	0.0300	-25.000%	51	8,700	-33.333%
2026-09-17	0.0600	0.0600	0.0400	0.0400	0.000%	37	8,692	-50.000%
2026-09-14	0.0400	0.0400	0.0200	0.0400	-33.333%	140	8,681	-50.000%
2026-09-10	0.0100	0.0600	0.0100	0.0600	0.000%	218	8,555	-66.667%
2026-09-09	0.0200	0.0600	0.0200	0.0600	0.000%	113	8,681	-66.667%
2026-09-08	0.0300	0.0600	0.0200	0.0600	+20.000%	89	8,681	-66.667%
2026-09-03	0.0200	0.0500	0.0200	0.0500	-16.667%	12	8,663	-60.000%
2026-09-02	0.0200	0.0600	0.0200	0.0600	0.000%	69	8,653	-66.667%
2026-08-31	0.0300	0.0600	0.0300	0.0600	+20.000%	62	8,653	-66.667%
2026-08-28	0.0400	0.0500	0.0100	0.0500	+66.667%	19	8,647	-60.000%
2026-08-27	0.0200	0.0400	0.0200	0.0300	+50.000%	810	8,626	-33.333%
2026-08-25	0.0400	0.0500	0.0200	0.0200	-33.333%	106	8,421	0.000%
2026-08-24	0.0600	0.0600	0.0300	0.0300	-40.000%	4	8,316	-33.333%
2026-08-21	0.0800	0.0800	0.0300	0.0500	-28.571%	53	8,312	-60.000%
2026-08-20	0.0800	0.0800	0.0500	0.0700	-12.500%	14	8,301	-71.429%
2026-08-19	0.1000	0.1000	0.0800	0.0800	+60.000%	4	8,291	-75.000%
2026-08-18	0.0800	0.0800	0.0500	0.0500	-37.500%	44	8,287	-60.000%
2026-08-17	0.0800	0.0800	0.0800	0.0800	+300.000%	159	8,246	-75.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-77.778%	1	8,246	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	0.000%	32	8,245	-77.778%
2026-08-10	0.0900	0.0900	0.0900	0.0900	+350.000%	31	8,213	-77.778%
2026-08-07	0.0400	0.1000	0.0200	0.0200	0.000%	150	8,174	0.000%
2026-08-06	0.1000	0.1000	0.0200	0.0200	-75.000%	117	8,259	0.000%
2026-08-05	0.0800	0.0800	0.0800	0.0800	+300.000%	1	8,353	-75.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-80.000%	20	8,352	0.000%
2026-07-31	0.0200	0.1000	0.0200	0.1000	+25.000%	99	8,372	-80.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	-11.111%	9	8,458	-75.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-18.182%	2	8,453	-77.778%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+10.000%	26	8,451	-81.818%
2026-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	9	8,425	-80.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+100.000%	11	8,425	-80.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	4	8,425	-60.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	4	8,425	-60.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,425	-60.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-54.545%	29	8,424	-60.000%
2026-07-13	0.1100	0.1100	0.1100	0.1100	+175.000%	6	8,449	-81.818%
2026-07-09	0.0400	0.0400	0.0400	0.0400	-20.000%	20	8,449	-50.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-58.333%	1	8,449	-60.000%
2026-07-07	0.0500	0.1200	0.0500	0.1200	+33.333%	288	8,449	-83.333%
2026-07-02	0.1500	0.1500	0.0900	0.0900	+200.000%	44	8,269	-77.778%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-66.667%	1	8,269	-33.333%
2026-06-30	0.0800	0.0900	0.0800	0.0900	+200.000%	22	8,269	-77.778%
2026-06-26	0.1000	0.1000	0.0300	0.0300	-40.000%	211	8,214	-33.333%
2026-06-25	0.0400	0.0500	0.0400	0.0500	-16.667%	131	8,373	-60.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-25.000%	100	8,404	-66.667%
2026-06-23	0.0700	0.0900	0.0700	0.0800	-11.111%	12	8,404	-75.000%
2026-06-22	0.0700	0.0900	0.0700	0.0900	0.000%	13	8,392	-77.778%
2026-06-18	0.0900	0.0900	0.0600	0.0900	0.000%	19	8,375	-77.778%
2026-06-16	0.0900	0.0900	0.0900	0.0900	+50.000%	1	8,375	-77.778%
2026-06-15	0.0600	0.0600	0.0600	0.0600	-40.000%	2	8,371	-66.667%
2026-06-12	0.1500	0.1500	0.1000	0.1000	-23.077%	5	8,371	-80.000%
2026-06-11	0.1000	0.1300	0.1000	0.1300	+8.333%	38	8,371	-84.615%
2026-06-10	0.1200	0.1200	0.1000	0.1200	-14.286%	24	8,370	-83.333%
2026-06-08	0.1400	0.1700	0.1100	0.1400	+27.273%	52	8,347	-85.714%
2026-06-04	0.1100	0.1100	0.1100	0.1100	0.000%	5	8,373	-81.818%
2026-06-03	0.1000	0.1100	0.1000	0.1100	+10.000%	114	8,368	-81.818%
2026-06-02	0.1000	0.1000	0.0900	0.1000	0.000%	3	8,270	-80.000%
2026-06-01	0.0900	0.1000	0.0900	0.1000	+42.857%	53	8,270	-80.000%
2026-05-29	0.1000	0.1000	0.0700	0.0700	-30.000%	8	8,268	-71.429%
2026-05-28	0.0700	0.1000	0.0700	0.1000	0.000%	65	8,268	-80.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	59	8,268	-80.000%
2026-05-26	0.0600	0.1000	0.0600	0.1000	+66.667%	30	8,234	-80.000%
2026-05-22	0.0600	0.0600	0.0600	0.0600	-14.286%	5	8,215	-66.667%
2026-05-21	0.0800	0.0800	0.0700	0.0700	-30.000%	55	8,215	-71.429%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+25.000%	25	8,215	-80.000%
2026-05-18	0.0900	0.1000	0.0800	0.0800	+33.333%	43	8,168	-75.000%
2026-05-15	0.0700	0.0800	0.0600	0.0600	+20.000%	19	8,168	-66.667%
2026-05-14	0.0800	0.0900	0.0500	0.0500	-44.444%	13	8,115	-60.000%
2026-05-13	0.0900	0.0900	0.0900	0.0900	0.000%	10	8,107	-77.778%
2026-05-12	0.1000	0.1000	0.0900	0.0900	0.000%	18	8,107	-77.778%
2026-05-11	0.0900	0.0900	0.0900	0.0900	-18.182%	2	8,107	-77.778%
2026-05-08	0.0900	0.1100	0.0900	0.1100	+57.143%	103	8,092	-81.818%
2026-05-07	0.0700	0.0700	0.0700	0.0700	-30.000%	17	7,990	-71.429%
2026-05-06	0.1300	0.1300	0.1000	0.1000	+42.857%	30	7,990	-80.000%
2026-05-05	0.1100	0.1100	0.0700	0.0700	-46.154%	3	7,966	-71.429%
2026-05-01	0.1200	0.1300	0.1100	0.1300	+116.667%	276	7,948	-84.615%
2026-04-30	0.0600	0.0600	0.0600	0.0600	-40.000%	5	7,948	-66.667%
2026-04-29	0.0700	0.1000	0.0700	0.1000	0.000%	2	7,948	-80.000%
2026-04-28	0.1100	0.1100	0.1000	0.1000	-9.091%	114	7,949	-80.000%
2026-04-27	0.1200	0.1200	0.1100	0.1100	-15.385%	22	7,949	-81.818%
2026-04-24	0.1300	0.1300	0.1300	0.1300	+18.182%	15	7,948	-84.615%
2026-04-21	0.1100	0.1100	0.1100	0.1100	-21.429%	9	7,948	-81.818%
2026-04-17	0.1200	0.1400	0.1200	0.1400	+40.000%	17	7,948	-85.714%
2026-04-16	0.1100	0.1100	0.1000	0.1000	-9.091%	11	7,934	-80.000%
2026-04-13	0.1000	0.1100	0.1000	0.1100	+57.143%	4	7,934	-81.818%
2026-04-10	0.1000	0.1000	0.0700	0.0700	-36.364%	12	7,933	-71.429%
2026-04-09	0.0600	0.1200	0.0600	0.1100	+10.000%	50	7,933	-81.818%
2026-04-08	0.1100	0.1100	0.1000	0.1000	-23.077%	12	7,981	-80.000%
2026-04-07	0.1300	0.1300	0.1300	0.1300	+116.667%	1	7,973	-84.615%
2026-04-06	0.0700	0.1200	0.0600	0.0600	-53.846%	16	7,973	-66.667%
2026-04-02	0.1300	0.1300	0.1300	0.1300	+8.333%	3	7,970	-84.615%
2026-04-01	0.0700	0.1300	0.0700	0.1200	+33.333%	53	7,970	-83.333%
2026-03-31	0.1500	0.1500	0.0900	0.0900	-40.000%	3	7,970	-77.778%
2026-03-30	0.1100	0.1500	0.1100	0.1500	+66.667%	51	7,967	-86.667%
2026-03-27	0.1300	0.1300	0.0900	0.0900	+12.500%	8	7,963	-77.778%
2026-03-26	0.0900	0.0900	0.0800	0.0800	-33.333%	23	7,957	-75.000%
2026-03-25	0.1200	0.1200	0.1100	0.1200	0.000%	19	7,937	-83.333%
2026-03-23	0.1300	0.1300	0.1000	0.1200	-20.000%	324	7,932	-83.333%
2026-03-20	0.0800	0.1500	0.0800	0.1500	-11.765%	34	7,608	-86.667%
2026-03-19	0.1600	0.1700	0.1600	0.1700	+30.769%	24	7,608	-88.235%
2026-03-16	0.1600	0.1600	0.1100	0.1300	+30.000%	19	7,584	-84.615%
2026-03-13	0.1000	0.1000	0.1000	0.1000	+66.667%	6	7,567	-80.000%
2026-03-12	0.0600	0.1100	0.0600	0.0600	-40.000%	48	7,568	-66.667%
2026-03-11	0.1000	0.1000	0.0600	0.1000	-16.667%	156	7,568	-80.000%
2026-03-10	0.1000	0.1200	0.0600	0.1200	+71.429%	77	7,432	-83.333%
2026-03-09	0.0800	0.1300	0.0700	0.0700	-22.222%	62	7,399	-71.429%
2026-03-06	0.1100	0.1100	0.0800	0.0900	-10.000%	293	7,365	-77.778%
2026-03-05	0.0900	0.1400	0.0800	0.1000	-16.667%	1,168	7,153	-80.000%
2026-03-04	0.1000	0.1600	0.0800	0.1200	-20.000%	137	6,256	-83.333%
2026-03-03	0.0700	0.1500	0.0500	0.1500	+25.000%	641	6,210	-86.667%
2026-03-02	0.1000	0.2200	0.0700	0.1200	+20.000%	849	5,746	-83.333%
2026-02-27	0.2000	0.2700	0.0900	0.1000	-52.381%	698	5,067	-80.000%
2026-02-26	0.5300	0.7500	0.2100	0.2100	-56.250%	11	4,428	-90.476%
2026-02-25	0.4800	0.4800	0.4800	0.4800	-20.000%	2	4,428	-95.833%
2026-02-24	0.7500	0.7500	0.6000	0.6000	-14.286%	5	4,428	-96.667%
2026-02-23	0.6200	0.7500	0.6200	0.7000	+27.273%	13	4,429	-97.143%
2026-02-20	0.5100	0.5500	0.5100	0.5500	+3.774%	9	4,429	-96.364%
2026-02-19	0.6200	0.7400	0.5300	0.5300	-14.516%	115	4,424	-96.226%
2026-02-18	0.6100	0.6300	0.6100	0.6200	+3.333%	186	4,329	-96.774%
2026-02-17	0.4500	0.6000	0.4500	0.6000	+87.500%	550	4,329	-96.667%
2026-02-13	0.4000	0.4000	0.3200	0.3200	-13.514%	58	4,302	-93.750%
2026-02-12	0.5200	0.5200	0.3700	0.3700	-28.846%	28	4,302	-94.595%
2026-02-11	0.3700	0.5200	0.3700	0.5200	-5.455%	21	4,223	-96.154%
2026-02-10	0.4500	0.5500	0.4000	0.5500	+96.429%	91	4,223	-96.364%
2026-02-09	0.2800	0.2800	0.2800	0.2800	-24.324%	5	4,172	-92.857%
2026-02-05	0.3100	0.3700	0.2100	0.3700	+5.714%	52	4,177	-94.595%
2026-02-04	0.3300	0.4000	0.3000	0.3500	-18.605%	114	4,128	-94.286%
2026-02-03	0.4600	0.4600	0.4000	0.4300	-14.000%	57	4,015	-95.349%
2026-02-02	0.5700	0.5700	0.5000	0.5000	-12.281%	94	3,967	-96.000%
2026-01-30	0.3500	0.5700	0.3500	0.5700	+119.231%	45	3,966	-96.491%
2026-01-29	0.4100	0.5600	0.2500	0.2600	-55.172%	46	3,962	-92.308%
2026-01-28	0.5800	0.5800	0.3500	0.5800	+5.455%	43	3,945	-96.552%
2026-01-27	0.4500	0.5800	0.2900	0.5500	+10.000%	244	3,939	-96.364%
2026-01-26	0.4600	0.5000	0.4600	0.5000	0.000%	6	3,778	-96.000%
2026-01-23	0.6500	0.6500	0.4500	0.5000	+11.111%	12	3,778	-96.000%
2026-01-22	0.4400	0.6500	0.4000	0.4500	0.000%	129	3,767	-95.556%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-11.765%	2	3,727	-95.556%
2026-01-20	0.4500	0.5500	0.4300	0.5100	+13.333%	270	3,725	-96.078%
2026-01-16	0.4600	0.5000	0.4500	0.4500	+28.571%	12	3,725	-95.556%
2026-01-15	0.5500	0.6000	0.3500	0.3500	-36.364%	610	3,725	-94.286%
2026-01-14	0.5700	0.6300	0.5000	0.5500	+10.000%	387	3,502	-96.364%
2026-01-13	0.4400	0.6000	0.4400	0.5000	+2.041%	322	3,503	-96.000%
2026-01-12	0.5000	0.5000	0.4700	0.4900	-22.222%	159	3,508	-95.918%
2026-01-09	0.5600	0.6300	0.5600	0.6300	+31.250%	251	3,430	-96.825%
2026-01-08	0.6400	0.6500	0.4800	0.4800	-27.273%	157	3,430	-95.833%
2026-01-07	0.7000	0.7000	0.5000	0.6600	-12.000%	459	3,276	-96.970%
2026-01-06	0.6000	0.7500	0.6000	0.7500	-2.597%	20	3,058	-97.333%
2026-01-05	0.6800	0.8300	0.5000	0.7700	+14.925%	761	3,057	-97.403%
2026-01-02	0.7000	0.7000	0.5000	0.6700	+6.349%	213	2,673	-97.015%
2025-12-31	0.5100	0.6300	0.5100	0.6300	+14.545%	21	2,498	-96.825%
2025-12-30	0.6200	0.6200	0.5300	0.5500	-17.910%	6	2,498	-96.364%
2025-12-29	0.7400	0.7400	0.6500	0.6700	+3.077%	84	2,495	-97.015%
2025-12-26	0.7100	0.7400	0.6000	0.6500	-22.619%	136	2,416	-96.923%
2025-12-24	0.7100	0.9000	0.7100	0.8400	-20.000%	27	2,276	-97.619%
2025-12-23	0.6400	1.1000	0.6400	1.0500	+75.000%	242	2,276	-98.095%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-20.000%	1	2,304	-96.667%
2025-12-19	0.6000	0.7500	0.5900	0.7500	+2.740%	36	2,304	-97.333%
2025-12-18	0.5500	0.7500	0.3600	0.7300	+46.000%	41	2,310	-97.260%
2025-12-17	0.6100	0.7100	0.3500	0.5000	-52.381%	1,413	2,349	-96.000%
2025-12-16	0.7000	1.0500	0.6900	1.0500	+11.702%	167	1,810	-98.095%
2025-12-15	0.7300	0.9400	0.1200	0.9400	-10.476%	7	1,655	-97.872%
2025-12-12	1.0500	1.1000	0.7100	1.0500	+32.911%	107	1,660	-98.095%
2025-12-11	0.9500	0.9500	0.5600	0.7900	-28.182%	652	1,692	-97.468%
2025-12-10	0.5000	1.1000	0.4500	1.1000	+214.286%	402	1,681	-98.182%
2025-12-09	0.5000	0.5000	0.3500	0.3500	+2.941%	198	1,918	-94.286%
2025-12-08	0.4200	0.7300	0.3100	0.3400	+70.000%	990	1,938	-94.118%
2025-12-05	0.3400	0.4300	0.1700	0.2000	+33.333%	147	1,469	-90.000%
2025-12-04	0.3000	0.3000	0.1400	0.1500	-55.882%	68	1,358	-86.667%
2025-12-03	0.4000	0.4000	0.3400	0.3400	-15.000%	2	1,302	-94.118%
2025-12-02	0.3300	0.4000	0.2400	0.4000	+14.286%	254	1,300	-95.000%
2025-12-01	0.2400	0.3500	0.2400	0.3500	+6.061%	6	1,290	-94.286%
2025-11-28	0.2200	0.3300	0.2200	0.3300	+43.478%	14	1,285	-93.939%
2025-11-26	0.3600	0.3600	0.2000	0.2300	-8.000%	7	1,269	-91.304%
2025-11-25	0.2300	0.2500	0.2300	0.2500	0.000%	20	1,269	-92.000%
2025-11-24	0.2100	0.2500	0.2100	0.2500	-19.355%	6	1,249	-92.000%
2025-11-21	0.2300	0.3100	0.2000	0.3100	-22.500%	22	1,243	-93.548%
2025-11-20	0.3000	0.4000	0.2400	0.4000	+48.148%	54	1,223	-95.000%
2025-11-19	0.4000	0.4000	0.2700	0.2700	-10.000%	4	1,254	-92.593%
2025-11-18	0.3000	0.3000	0.3000	0.3000	-25.000%	9	1,252	-93.333%
2025-11-14	0.3400	0.4000	0.3400	0.4000	+60.000%	3	1,243	-95.000%
2025-11-13	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,243	-92.000%
2025-11-12	0.5000	0.5000	0.2300	0.2300	-23.333%	2	1,243	-91.304%
2025-11-07	0.3900	0.3900	0.2100	0.3000	-23.077%	124	1,241	-93.333%
2025-11-06	0.4900	0.4900	0.3900	0.3900	-18.750%	2	1,117	-94.872%
2025-11-05	0.4500	0.4800	0.4500	0.4800	-26.154%	13	1,116	-95.833%
2025-11-04	0.6500	0.6500	0.6500	0.6500	+25.000%	1	1,113	-96.923%
2025-11-03	0.5500	0.6400	0.4600	0.5200	-5.455%	4	1,109	-96.154%
2025-10-31	0.4500	0.6000	0.4000	0.5500	+22.222%	123	1,109	-96.364%
2025-10-30	0.4200	0.4500	0.4200	0.4500	+36.364%	10	1,041	-95.556%
2025-10-29	0.4500	0.4600	0.3300	0.3300	-17.500%	101	1,032	-93.939%
2025-10-28	0.3400	0.4000	0.3400	0.4000	+11.111%	10	1,121	-95.000%
2025-10-27	0.3500	0.3900	0.3500	0.3600	+9.091%	7	1,111	-94.444%
2025-10-24	0.4500	0.4500	0.3300	0.3300	-10.811%	47	1,111	-93.939%
2025-10-23	0.3500	0.3900	0.3500	0.3700	-15.909%	200	1,065	-94.595%
2025-10-22	0.4500	0.6500	0.3300	0.4400	+29.412%	504	885	-95.455%
2025-10-21	0.3300	0.3600	0.2300	0.3400	+70.000%	243	465	-94.118%
2025-10-20	0.2000	0.2000	0.2000	0.2000	-20.000%	50	276	-90.000%
2025-10-16	0.3000	0.3000	0.2100	0.2500	-21.875%	26	226	-92.000%
2025-10-15	0.3500	0.3500	0.2400	0.3200	+33.333%	10	200	-93.750%
2025-10-14	0.2400	0.2400	0.2400	0.2400	-14.286%	1	193	-91.667%
2025-10-13	0.3200	0.3800	0.2600	0.2800	-3.448%	8	192	-92.857%
2025-10-10	0.1900	0.2900	0.1900	0.2900	+45.000%	13	184	-93.103%
2025-10-08	0.2700	0.2700	0.1600	0.2000	0.000%	55	177	-90.000%
2025-10-07	0.2000	0.2000	0.2000	0.2000	-13.043%	1	122	-90.000%
2025-10-06	0.2300	0.2300	0.2300	0.2300	+15.000%	3	121	-91.304%
2025-10-03	0.4300	0.4300	0.1400	0.2000	-33.333%	44	121	-90.000%
2025-10-02	0.3000	0.3000	0.3000	0.3000	-28.571%	1	77	-93.333%
2025-10-01	0.4200	0.4200	0.4200	0.4200	+61.538%	10	76	-95.238%
2025-09-29	0.2600	0.2600	0.2600	0.2600	+62.500%	1	66	-92.308%
2025-09-26	0.1500	0.1600	0.1500	0.1600	-46.667%	4	65	-87.500%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+50.000%	5	69	-93.333%
2025-09-24	0.1300	0.2000	0.1300	0.2000	-28.571%	11	64	-90.000%
2025-09-23	0.2400	0.2900	0.1500	0.2800	+180.000%	48	53	-92.857%
2025-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	5	5	-80.000%

.dark-mode .hWfv0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hWfv0M{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20280121C35WBD Jan 21 2028 35.00 Call (WBD280121C00035000)option OPRA

WBD20280121C35
WBD Jan 21 2028 35.00 Call (WBD280121C00035000)
option OPRA