Dark

WBD20280121P25
WBD Jan 21 2028 25.00 Put (WBD280121P00025000)
option OPRA

EOD

Sep 28, 2026

0.0600-40.000%(-0.0400)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0800	0.0600	0.0600	-40.000%	157	10,357	0.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	10,480	-40.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	+140.000%	25	10,480	-50.000%
2026-09-22	0.0600	0.0600	0.0500	0.0500	-68.750%	11	10,480	+20.000%
2026-09-21	1.7200	1.7200	0.1300	0.1600	-91.351%	1,005	10,479	-62.500%
2026-09-17	1.7600	1.9700	1.7600	1.8500	-4.145%	544	10,664	-96.757%
2026-09-16	1.8500	1.9500	1.8500	1.9300	+8.427%	98	11,138	-96.891%
2026-09-14	1.9400	1.9400	1.7800	1.7800	-7.292%	5	11,219	-96.629%
2026-09-11	1.9200	1.9200	1.9200	1.9200	-2.538%	1	11,218	-96.875%
2026-09-10	1.9700	1.9700	1.9700	1.9700	+4.233%	16	11,218	-96.954%
2026-09-09	1.7600	1.8900	1.7600	1.8900	+9.884%	11	11,234	-96.825%
2026-09-08	1.6500	1.7200	1.6500	1.7200	+6.832%	262	11,227	-96.512%
2026-09-04	1.5500	1.6700	1.5400	1.6100	+3.871%	127	11,100	-96.273%
2026-09-03	1.5300	1.5500	1.5300	1.5500	+6.164%	2	11,100	-96.129%
2026-09-02	1.4600	1.4600	1.4600	1.4600	0.000%	8	11,100	-95.890%
2026-09-01	1.4600	1.4600	1.4600	1.4600	+2.817%	1	11,092	-95.890%
2026-08-31	1.4000	1.4200	1.4000	1.4200	+9.231%	18	11,092	-95.775%
2026-08-28	1.2800	1.3500	1.2800	1.3000	+0.775%	319	11,091	-95.385%
2026-08-27	1.4000	1.7200	1.2900	1.2900	-2.273%	54	10,781	-95.349%
2026-08-26	1.3300	1.3300	1.2800	1.3200	+2.326%	55	10,772	-95.455%
2026-08-25	1.2900	1.3700	1.2700	1.2900	+1.575%	494	10,722	-95.349%
2026-08-24	1.5500	1.5500	1.2200	1.2700	-18.065%	2,436	10,463	-95.276%
2026-08-21	1.6700	1.6700	1.5500	1.5500	-8.824%	15	8,325	-96.129%
2026-08-20	1.7800	1.7800	1.7000	1.7000	0.000%	23	8,310	-96.471%
2026-08-18	1.9600	2.1100	1.6500	1.7000	-15.000%	128	8,287	-96.471%
2026-08-17	2.0000	2.0000	2.0000	2.0000	+1.523%	1	8,204	-97.000%
2026-08-14	2.0000	2.0000	1.9700	1.9700	+1.026%	23	8,203	-96.954%
2026-08-13	2.2500	2.2700	1.9300	1.9500	-20.408%	127	8,182	-96.923%
2026-08-12	2.5000	2.5000	2.3500	2.4500	-7.895%	360	8,075	-97.551%
2026-08-10	2.7000	2.7000	2.6600	2.6600	-7.639%	4	8,069	-97.744%
2026-08-07	2.8800	2.8800	2.8800	2.8800	0.000%	1	8,069	-97.917%
2026-08-06	3.0000	3.0000	2.8800	2.8800	-17.714%	18	8,068	-97.917%
2026-07-31	3.4500	3.5000	3.4500	3.5000	0.000%	14	8,060	-98.286%
2026-07-30	3.5000	3.5000	3.5000	3.5000	+9.375%	1	8,058	-98.286%
2026-07-29	3.2000	3.2000	3.2000	3.2000	-11.111%	2	8,057	-98.125%
2026-07-27	3.6000	3.6000	3.6000	3.6000	+9.091%	1	8,055	-98.333%
2026-07-23	3.0000	3.3000	3.0000	3.3000	-1.493%	2	8,055	-98.182%
2026-07-21	3.5000	3.5000	3.3500	3.3500	+18.794%	33	8,054	-98.209%
2026-07-20	2.8200	2.8200	2.8200	2.8200	+7.634%	33	8,021	-97.872%
2026-07-17	2.6200	2.6200	2.6200	2.6200	+2.745%	1	8,021	-97.710%
2026-07-13	2.5500	2.5500	2.5500	2.5500	-10.526%	2	8,020	-97.647%
2026-07-08	2.8500	2.8500	2.8500	2.8500	-5.000%	25	8,020	-97.895%
2026-07-07	2.8200	3.0000	2.8200	3.0000	+1.351%	26	8,020	-98.000%
2026-07-06	2.9600	2.9600	2.9600	2.9600	+5.714%	34	8,045	-97.973%
2026-07-02	2.8000	2.8000	2.8000	2.8000	+6.464%	1	8,011	-97.857%
2026-06-30	2.6300	2.6300	2.5700	2.6300	+11.915%	183	8,011	-97.719%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-3.689%	1	8,192	-97.447%
2026-06-26	2.4300	2.7500	2.4300	2.4400	+8.444%	5	8,191	-97.541%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-6.250%	1	8,188	-97.333%
2026-06-24	2.4000	2.4000	2.4000	2.4000	-4.000%	1	8,187	-97.500%
2026-06-22	2.5000	2.5000	2.5000	2.5000	-6.015%	3	8,187	-97.600%
2026-06-18	2.6500	2.6600	2.6500	2.6600	+0.377%	7	8,158	-97.744%
2026-06-17	2.6000	2.6500	2.6000	2.6500	+2.317%	61	8,158	-97.736%
2026-06-12	2.5900	2.5900	2.5900	2.5900	-4.074%	15	8,158	-97.683%
2026-06-11	2.8100	2.8400	2.7000	2.7000	-2.527%	26	8,158	-97.778%
2026-06-10	2.8200	2.9500	2.7300	2.7700	0.000%	62	8,172	-97.834%
2026-06-08	2.5000	2.7700	2.5000	2.7700	+19.397%	44	8,233	-97.834%
2026-06-04	2.3200	2.3200	2.3200	2.3200	+1.754%	1	8,189	-97.414%
2026-06-03	2.2500	2.2800	2.1500	2.2800	+8.571%	6	8,189	-97.368%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-11.392%	1	8,191	-97.143%
2026-05-22	2.1500	2.3700	2.1500	2.3700	+11.792%	11	8,190	-97.468%
2026-05-21	2.1000	2.1200	2.1000	2.1200	-15.200%	99	8,179	-97.170%
2026-05-18	2.2300	2.5000	2.2300	2.5000	+6.383%	100	8,179	-97.600%
2026-05-15	2.3500	2.3500	2.3400	2.3500	+10.849%	20	8,080	-97.447%
2026-05-14	2.0500	2.1200	2.0500	2.1200	+0.952%	101	8,178	-97.170%
2026-05-12	2.1000	2.1000	2.1000	2.1000	+4.478%	73	8,077	-97.143%
2026-05-11	2.1000	2.1000	2.0100	2.0100	-1.951%	4	8,077	-97.015%
2026-05-08	2.0800	2.0800	2.0500	2.0500	-6.818%	204	8,003	-97.073%
2026-05-07	2.2000	2.2000	2.2000	2.2000	+7.317%	1	7,799	-97.273%
2026-05-06	2.1000	2.1100	2.0400	2.0500	-6.818%	323	7,798	-97.073%
2026-05-05	2.3100	2.3100	2.1500	2.2000	-2.655%	239	7,570	-97.273%
2026-05-04	2.3000	2.3000	2.2100	2.2600	-0.441%	269	7,392	-97.345%
2026-05-01	2.2000	2.2700	2.1200	2.2700	-1.304%	224	7,057	-97.357%
2026-04-30	2.3000	2.3000	2.1900	2.3000	-3.361%	109	7,057	-97.391%
2026-04-29	2.4400	2.4400	2.2800	2.3800	-8.462%	102	7,061	-97.479%
2026-04-28	2.6000	2.6000	2.6000	2.6000	+6.996%	70	7,029	-97.692%
2026-04-27	2.2000	2.4300	2.2000	2.4300	+8.000%	48	6,992	-97.531%
2026-04-24	2.2500	2.2500	2.2500	2.2500	0.000%	3	6,960	-97.333%
2026-04-23	2.1700	2.2500	2.1700	2.2500	+5.140%	41	6,957	-97.333%
2026-04-22	2.1400	2.1400	2.1400	2.1400	0.000%	11	6,957	-97.196%
2026-04-21	2.2900	2.2900	2.1400	2.1400	+15.676%	150	6,951	-97.196%
2026-04-17	2.2900	2.3700	1.8500	1.8500	-17.411%	184	6,956	-96.757%
2026-04-15	2.2400	2.2400	2.2400	2.2400	+4.673%	20	6,854	-97.321%
2026-04-14	2.1400	2.1400	2.1400	2.1400	0.000%	5	6,834	-97.196%
2026-04-13	2.1500	2.1500	2.1400	2.1400	+12.632%	27	6,829	-97.196%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-5.473%	5	6,813	-96.842%
2026-04-02	2.0100	2.1200	2.0100	2.0100	-14.103%	40	6,778	-97.015%
2026-03-27	2.1900	2.3400	2.1900	2.3400	+12.500%	25	6,778	-97.436%
2026-03-26	2.0400	2.0800	2.0400	2.0800	+1.463%	20	6,756	-97.115%
2026-03-25	2.0500	2.0500	2.0500	2.0500	+3.535%	10	6,736	-97.073%
2026-03-19	1.9800	1.9800	1.9800	1.9800	-17.500%	20	6,726	-96.970%
2026-03-18	2.0700	2.4000	2.0700	2.4000	+20.000%	28	6,706	-97.500%
2026-03-17	1.9100	2.0000	1.9000	2.0000	+2.041%	116	6,689	-97.000%
2026-03-13	1.8000	2.1300	1.8000	1.9600	+0.513%	456	6,602	-96.939%
2026-03-12	1.6000	2.0300	1.6000	1.9500	+14.706%	310	6,316	-96.923%
2026-03-11	1.7000	1.7000	1.7000	1.7000	+1.796%	22	6,132	-96.471%
2026-03-10	1.4000	1.7000	1.3000	1.6700	0.000%	138	6,110	-96.407%
2026-03-09	1.5600	1.6700	1.4700	1.6700	+3.086%	50	6,041	-96.407%
2026-03-05	1.5200	1.6200	1.5200	1.6200	+1.250%	4	6,016	-96.296%
2026-03-04	1.4500	1.7300	1.4500	1.6000	+22.137%	812	6,015	-96.250%
2026-03-03	1.3100	1.3100	1.3100	1.3100	-18.634%	5	5,532	-95.420%
2026-03-02	1.4000	1.6100	1.4000	1.6100	+15.000%	16	5,532	-96.273%
2026-02-27	1.3100	1.4900	1.1400	1.4000	-17.647%	388	5,517	-95.714%
2026-02-26	1.7000	1.7000	1.7000	1.7000	-7.104%	20	5,453	-96.471%
2026-02-25	1.8300	1.8300	1.8300	1.8300	+4.571%	60	5,402	-96.721%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-12.060%	500	5,402	-96.571%
2026-02-23	1.9900	1.9900	1.9900	1.9900	+17.059%	3	5,127	-96.985%
2026-02-20	1.5000	2.0400	1.5000	1.7000	+21.429%	21	5,127	-96.471%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-23.497%	15	5,127	-95.714%
2026-02-18	1.7900	1.8300	1.7900	1.8300	+1.667%	44	5,142	-96.721%
2026-02-12	1.8400	1.8400	1.8000	1.8000	+5.882%	142	5,113	-96.667%
2026-02-10	1.2200	1.8600	1.2200	1.7000	-12.821%	310	4,982	-96.471%
2026-02-09	1.9500	1.9500	1.9500	1.9500	+4.839%	19	4,698	-96.923%
2026-02-06	1.8600	1.8600	1.8600	1.8600	-7.000%	1	4,698	-96.774%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+11.111%	1	4,699	-97.000%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+2.857%	22	4,698	-96.667%
2026-01-29	1.7100	1.7500	1.7100	1.7500	+2.941%	42	4,676	-96.571%
2026-01-23	1.7000	1.7000	1.7000	1.7000	+6.250%	1	4,646	-96.471%
2026-01-22	1.5900	1.6000	1.5900	1.6000	+2.564%	20	4,646	-96.250%
2026-01-21	1.5600	1.5600	1.5600	1.5600	-1.887%	12	4,646	-96.154%
2026-01-20	1.5200	1.5900	1.5000	1.5900	-6.471%	74	4,634	-96.226%
2026-01-15	1.3000	1.7500	1.3000	1.7000	+25.000%	233	4,612	-96.471%
2026-01-14	1.3600	1.3600	1.3600	1.3600	-15.000%	20	4,491	-95.588%
2026-01-13	1.5300	1.6000	1.5300	1.6000	+4.575%	8	4,511	-96.250%
2026-01-12	1.5300	1.5300	1.5300	1.5300	-8.929%	1	4,506	-96.078%
2026-01-08	1.6600	1.6800	1.6500	1.6800	+15.862%	10	4,505	-96.429%
2026-01-05	1.5000	1.5000	1.4500	1.4500	-5.844%	100	4,471	-95.862%
2026-01-02	1.5500	1.5700	1.2600	1.5400	+0.654%	96	4,471	-96.104%
2025-12-31	1.4800	1.5300	1.3900	1.5300	+5.517%	112	4,391	-96.078%
2025-12-30	1.4500	1.4600	1.3800	1.4500	+3.571%	27	4,391	-95.862%
2025-12-29	1.3000	1.4800	1.3000	1.4000	-7.285%	25	4,389	-95.714%
2025-12-26	1.3500	1.5100	1.3500	1.5100	+0.667%	24	4,368	-96.026%
2025-12-24	1.5000	1.5000	1.5000	1.5000	+4.895%	33	4,367	-96.000%
2025-12-23	1.5000	1.5000	1.4100	1.4300	+2.143%	97	4,367	-95.804%
2025-12-22	1.5000	1.5000	1.4000	1.4000	-22.222%	11	4,305	-95.714%
2025-12-19	1.7900	1.8000	1.7900	1.8000	+3.448%	62	4,294	-96.667%
2025-12-18	1.8400	1.8500	1.7400	1.7400	-2.793%	135	4,294	-96.552%
2025-12-17	1.7300	1.7900	1.5200	1.7900	+15.484%	1,250	4,182	-96.648%
2025-12-16	1.5000	1.5500	1.4900	1.5500	+6.897%	31	3,389	-96.129%
2025-12-15	1.3800	1.5000	1.3800	1.4500	+3.571%	213	3,369	-95.862%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+3.704%	3	3,320	-95.714%
2025-12-11	1.4400	1.5900	1.3000	1.3500	-1.460%	614	3,320	-95.556%
2025-12-10	1.0800	1.3700	1.0800	1.3700	-2.143%	2,536	3,000	-95.620%
2025-12-09	1.3700	1.5500	0.9500	1.4000	-0.709%	340	782	-95.714%
2025-12-08	1.3100	1.5600	1.1000	1.4100	-31.220%	83	894	-95.745%
2025-12-05	2.0000	2.2000	1.1900	2.0500	-27.562%	934	891	-97.073%
2025-12-01	2.7600	2.8300	2.7600	2.8300	+10.117%	45	252	-97.880%
2025-11-28	2.5700	2.5700	2.5700	2.5700	-9.825%	1	227	-97.665%
2025-11-26	2.7000	2.8500	2.7000	2.8500	-18.103%	20	206	-97.895%
2025-11-25	3.4800	3.4800	3.4800	3.4800	-10.769%	1	206	-98.276%
2025-11-18	3.9500	3.9500	3.9000	3.9000	+8.333%	2	205	-98.462%
2025-11-14	4.0700	4.3000	3.6000	3.6000	-28.000%	336	204	-98.333%
2025-10-23	4.9000	5.0000	4.9000	5.0000	-29.874%	36	321	-98.800%
2025-10-20	6.2800	7.2200	6.2800	7.1300	-10.202%	300	301	-99.158%
2025-10-14	7.9400	7.9400	7.9400	7.9400	+18.507%	1	17	-99.244%
2025-10-06	6.7000	6.7000	6.7000	6.7000	+15.318%	16	17	-99.104%
2025-09-22	5.8100	5.8100	5.8100	5.8100	0.000%	1	1	-98.967%

.dark-mode .K5zlzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5zlzv{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20280121P25WBD Jan 21 2028 25.00 Put (WBD280121P00025000)option OPRA

WBD20280121P25
WBD Jan 21 2028 25.00 Put (WBD280121P00025000)
option OPRA