Dark

WMT20250919C100
WMT Sep 19 2025 100.00 Call (WMT250919C00100000)
option OPRA

EOD

May 15, 2025

4.45-12.745%(-0.65)888

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.18	4.50	2.93	4.45	-12.745%	888	9,430	0.000%
2025-05-14	4.85	5.40	4.85	5.10	+4.082%	789	9,201	-12.745%
2025-05-13	5.35	5.35	4.55	4.90	-7.547%	480	8,942	-9.184%
2025-05-12	5.75	6.00	4.80	5.30	-9.402%	3,177	8,832	-16.038%
2025-05-09	5.76	5.85	5.50	5.85	-1.349%	188	9,936	-23.932%
2025-05-08	6.90	6.90	5.93	5.93	-12.148%	87	9,924	-24.958%
2025-05-07	7.05	7.05	6.75	6.75	-2.174%	57	9,906	-34.074%
2025-05-06	6.65	7.04	6.65	6.90	-2.954%	529	9,891	-35.507%
2025-05-05	6.85	7.25	6.75	7.11	+5.490%	185	9,949	-37.412%
2025-05-02	6.71	6.92	6.42	6.74	+7.496%	942	9,921	-33.976%
2025-05-01	5.99	6.40	5.93	6.27	+3.808%	225	9,611	-29.027%
2025-04-30	5.25	6.20	5.10	6.04	+13.321%	168	9,652	-26.325%
2025-04-29	4.90	5.33	4.90	5.33	+5.545%	70	9,564	-16.510%
2025-04-28	5.40	5.40	4.85	5.05	0.000%	148	9,541	-11.881%
2025-04-25	5.60	5.60	4.90	5.05	-10.619%	416	9,469	-11.881%
2025-04-24	5.05	5.70	4.85	5.65	+6.203%	112	9,383	-21.239%
2025-04-23	5.59	6.00	5.09	5.32	-3.273%	248	9,311	-16.353%
2025-04-22	4.90	5.50	4.90	5.50	+23.318%	194	9,253	-19.091%
2025-04-21	4.47	4.47	4.12	4.46	-4.701%	180	9,203	-0.224%
2025-04-17	4.07	4.80	3.98	4.68	+23.158%	235	9,153	-4.915%
2025-04-16	4.25	4.28	3.63	3.80	-21.649%	5,233	9,153	+17.105%
2025-04-15	5.40	5.80	4.85	4.85	-10.846%	128	5,218	-8.247%
2025-04-14	4.90	5.65	4.65	5.44	+13.333%	438	5,164	-18.199%
2025-04-11	5.55	5.55	4.18	4.80	+11.628%	382	4,863	-7.292%
2025-04-10	3.45	4.30	3.45	4.30	+46.758%	2,546	4,805	+3.488%
2025-04-09	2.40	3.65	2.40	2.93	+55.851%	247	3,417	+51.877%
2025-04-08	2.38	2.58	1.82	1.88	-23.577%	146	3,370	+136.702%
2025-04-07	1.84	2.48	1.73	2.46	+24.242%	46	3,385	+80.894%
2025-04-04	2.22	2.60	1.90	1.98	-22.047%	264	3,415	+124.747%
2025-04-03	2.20	3.10	2.20	2.54	-10.877%	178	3,419	+75.197%
2025-04-02	2.13	2.91	2.13	2.85	+11.765%	109	3,450	+56.140%
2025-04-01	2.65	2.65	2.47	2.55	+7.595%	217	3,428	+74.510%
2025-03-31	1.64	2.37	1.64	2.37	+36.994%	82	3,425	+87.764%
2025-03-28	1.70	1.73	1.63	1.73	-3.889%	280	3,440	+157.225%
2025-03-27	1.51	1.80	1.51	1.80	+16.129%	92	3,309	+147.222%
2025-03-26	1.62	1.63	1.50	1.55	+0.649%	136	3,293	+187.097%
2025-03-25	1.80	1.87	1.54	1.54	-25.962%	222	3,190	+188.961%
2025-03-24	1.97	2.10	1.90	2.08	+11.828%	199	3,153	+113.942%
2025-03-21	1.82	1.93	1.82	1.86	-2.105%	2,770	3,117	+139.247%
2025-03-20	2.11	2.11	1.88	1.90	-5.000%	337	3,798	+134.211%
2025-03-19	2.03	2.15	1.90	2.00	-3.382%	705	3,630	+122.500%
2025-03-18	2.40	2.40	2.01	2.07	-15.854%	436	3,436	+114.976%
2025-03-17	2.13	2.50	2.13	2.46	+24.242%	608	3,129	+80.894%
2025-03-14	1.90	2.04	1.89	1.98	+1.538%	290	2,824	+124.747%
2025-03-13	2.05	2.25	1.90	1.95	-9.302%	40	2,769	+128.205%
2025-03-12	2.94	3.00	2.15	2.15	-27.119%	41	2,769	+106.977%
2025-03-11	3.35	3.41	2.95	2.95	-1.667%	54	2,768	+50.847%
2025-03-10	3.25	3.40	2.81	3.00	-26.829%	1,494	2,771	+48.333%
2025-03-07	4.25	5.00	3.80	4.10	-23.221%	386	1,816	+8.537%
2025-03-06	5.79	5.95	5.34	5.34	-11.000%	282	1,691	-16.667%
2025-03-05	5.60	6.00	5.60	6.00	+11.317%	55	1,850	-25.833%
2025-03-04	6.40	6.40	5.35	5.39	-16.174%	329	1,850	-17.440%
2025-03-03	7.45	7.65	6.43	6.43	-11.188%	115	1,676	-30.793%
2025-02-28	6.91	7.37	6.70	7.24	+13.125%	288	1,666	-38.536%
2025-02-27	6.30	6.90	6.30	6.40	+7.563%	317	1,663	-30.469%
2025-02-26	6.65	7.30	5.95	5.95	-11.852%	473	1,645	-25.210%
2025-02-25	5.04	6.75	5.04	6.75	+45.474%	174	1,585	-34.074%
2025-02-24	4.85	4.90	3.95	4.64	-7.200%	115	1,709	-4.095%
2025-02-21	6.45	6.45	4.80	5.00	-21.875%	622	1,705	-11.000%
2025-02-20	7.40	7.50	6.20	6.40	-41.284%	265	1,559	-30.469%
2025-02-19	10.95	11.10	10.85	10.90	+1.774%	19	1,446	-59.174%
2025-02-18	11.45	11.45	10.35	10.71	-6.135%	167	1,455	-58.450%
2025-02-14	11.50	11.75	11.41	11.41	-4.758%	126	1,297	-60.999%
2025-02-13	11.15	12.10	11.07	11.98	+8.909%	85	1,247	-62.855%
2025-02-12	10.36	11.13	10.36	11.00	+12.474%	125	1,247	-59.545%
2025-02-11	10.10	10.20	9.78	9.78	-3.929%	7	1,274	-54.499%
2025-02-10	9.70	10.18	9.70	10.18	+8.413%	13	1,274	-56.287%
2025-02-07	9.86	9.91	9.39	9.39	-10.144%	86	1,271	-52.609%
2025-02-06	10.30	10.45	10.05	10.45	+3.774%	16	1,270	-57.416%
2025-02-05	8.95	10.10	8.95	10.07	+12.263%	184	1,269	-55.809%
2025-02-04	8.41	9.00	8.41	8.97	+11.152%	187	1,354	-50.390%
2025-02-03	7.20	8.35	7.20	8.07	+12.083%	71	1,183	-44.857%
2025-01-31	7.35	7.53	7.20	7.20	-5.263%	68	1,183	-38.194%
2025-01-30	7.00	7.79	7.00	7.60	+7.345%	51	1,183	-41.447%
2025-01-29	7.10	7.27	7.05	7.08	+1.143%	21	1,184	-37.147%
2025-01-28	6.86	7.10	6.45	7.00	+2.790%	35	1,178	-36.429%
2025-01-27	6.10	6.85	5.65	6.81	+21.607%	103	1,175	-34.655%
2025-01-24	5.15	5.60	5.15	5.60	+20.430%	100	1,157	-20.536%
2025-01-23	4.65	4.65	4.52	4.65	-3.125%	8	1,138	-4.301%
2025-01-22	5.00	5.00	4.65	4.80	+3.226%	7	1,138	-7.292%
2025-01-21	4.80	4.95	4.55	4.65	+2.198%	22	1,137	-4.301%
2025-01-17	4.25	4.55	4.25	4.55	+7.059%	110	1,099	-2.198%
2025-01-16	4.20	4.25	3.90	4.25	-2.523%	24	1,099	+4.706%
2025-01-15	4.25	4.40	4.20	4.36	+0.693%	9	1,093	+2.064%
2025-01-14	4.75	4.75	4.33	4.33	-8.068%	15	1,086	+2.771%
2025-01-13	5.06	5.10	4.68	4.71	-15.135%	30	1,082	-5.520%
2025-01-10	5.10	5.65	5.10	5.55	+16.842%	182	1,075	-19.820%
2025-01-08	4.67	4.75	4.45	4.75	+6.742%	20	1,049	-6.316%
2025-01-07	4.60	4.60	4.25	4.45	-1.111%	37	1,049	0.000%
2025-01-06	4.80	5.02	4.50	4.50	+1.124%	40	1,041	-1.111%
2025-01-03	4.45	4.50	4.42	4.45	+7.229%	24	1,015	0.000%
2025-01-02	4.20	4.20	4.15	4.15	-3.488%	73	1,013	+7.229%
2024-12-31	4.35	4.35	4.24	4.30	-2.273%	52	1,004	+3.488%
2024-12-30	4.56	4.56	4.38	4.40	-10.204%	106	1,004	+1.136%
2024-12-27	4.95	4.95	4.72	4.90	-5.950%	162	916	-9.184%
2024-12-26	5.28	5.35	5.20	5.21	+1.165%	11	914	-14.587%
2024-12-24	4.80	5.15	4.80	5.15	+13.187%	4	913	-13.592%
2024-12-23	4.27	4.55	4.25	4.55	-15.741%	15	913	-2.198%
2024-12-20	6.10	6.10	5.40	5.40	-16.923%	10	906	-17.593%
2024-12-19	6.37	6.50	6.37	6.50	-6.475%	39	900	-31.538%
2024-12-18	6.95	7.24	6.95	6.95	-1.836%	10	890	-35.971%
2024-12-17	6.80	7.08	6.80	7.08	+6.466%	24	891	-37.147%
2024-12-16	6.75	6.75	6.60	6.65	+0.302%	28	890	-33.083%
2024-12-13	6.50	6.90	6.50	6.63	-2.500%	1,076	890	-32.881%
2024-12-12	7.20	7.20	6.80	6.80	-4.494%	22	401	-34.559%
2024-12-11	7.23	7.29	7.12	7.12	+3.188%	11	398	-37.500%
2024-12-10	7.00	7.00	6.90	6.90	+7.143%	13	399	-35.507%
2024-12-09	6.98	6.98	6.44	6.44	-13.557%	36	407	-30.901%
2024-12-06	7.27	7.50	7.27	7.45	+4.196%	16	416	-40.268%
2024-12-05	6.85	7.26	6.85	7.15	+9.160%	110	416	-37.762%
2024-12-04	6.20	6.55	6.20	6.55	+6.504%	24	460	-32.061%
2024-12-03	5.60	6.20	5.60	6.15	+7.895%	9	469	-27.642%
2024-12-02	5.75	5.75	5.50	5.70	+2.703%	36	469	-21.930%
2024-11-29	5.40	5.55	5.40	5.55	+0.909%	54	458	-19.820%
2024-11-27	5.50	5.50	5.50	5.50	+1.852%	2	452	-19.091%
2024-11-26	4.70	5.40	4.70	5.40	+23.570%	42	452	-17.593%
2024-11-25	4.86	4.87	4.30	4.37	-9.711%	31	430	+1.831%
2024-11-22	4.35	5.05	4.35	4.84	+22.532%	80	404	-8.058%
2024-11-21	3.54	3.96	3.50	3.95	+12.857%	48	402	+12.658%
2024-11-20	3.30	3.50	3.30	3.50	+7.692%	14	387	+27.143%
2024-11-19	3.45	3.53	3.25	3.25	+16.071%	69	386	+36.923%
2024-11-18	2.95	3.05	2.60	2.80	-3.448%	16	329	+58.929%
2024-11-15	2.93	2.95	2.90	2.90	-3.333%	18	321	+53.448%
2024-11-14	3.11	3.20	3.00	3.00	-7.692%	17	319	+48.333%
2024-11-13	3.19	3.25	3.19	3.25	0.000%	5	312	+36.923%
2024-11-12	3.30	3.30	3.25	3.25	+15.248%	2	312	+36.923%
2024-11-11	2.86	2.86	2.82	2.82	-6.931%	4	312	+57.801%
2024-11-08	3.00	3.03	3.00	3.03	+11.397%	12	309	+46.865%
2024-11-07	2.69	2.72	2.69	2.72	+18.261%	4	304	+63.603%
2024-11-06	2.82	2.82	2.30	2.30	-17.857%	20	301	+93.478%
2024-11-05	2.72	2.80	2.72	2.80	+10.236%	23	300	+58.929%
2024-11-04	2.54	2.54	2.54	2.54	+7.627%	5	299	+75.197%
2024-11-01	2.36	2.36	2.36	2.36	+0.426%	24	301	+88.559%
2024-10-31	2.04	2.35	2.04	2.35	+10.329%	25	289	+89.362%
2024-10-30	2.08	2.13	2.08	2.13	-14.458%	49	286	+108.920%
2024-10-28	2.49	2.49	2.49	2.49	+3.750%	1	251	+78.715%
2024-10-25	2.63	2.63	2.40	2.40	-3.226%	28	250	+85.417%
2024-10-24	2.38	2.48	2.38	2.48	+1.224%	2	248	+79.435%
2024-10-23	1.77	2.45	1.77	2.45	+15.023%	10	246	+81.633%
2024-10-22	1.97	2.13	1.97	2.13	+21.023%	31	242	+108.920%
2024-10-21	1.80	1.80	1.75	1.76	-2.222%	5	235	+152.841%
2024-10-18	2.01	2.01	1.80	1.80	-5.263%	12	233	+147.222%
2024-10-17	1.90	1.90	1.90	1.90	-5.000%	7	228	+134.211%
2024-10-15	1.90	2.00	1.90	2.00	+15.607%	50	228	+122.500%
2024-10-14	1.73	1.73	1.73	1.73	+6.135%	1	228	+157.225%
2024-10-11	1.55	1.88	1.55	1.63	0.000%	10	228	+173.006%
2024-10-10	1.63	1.63	1.63	1.63	-10.929%	25	226	+173.006%
2024-10-09	1.80	1.83	1.80	1.83	+10.909%	28	201	+143.169%
2024-10-08	1.65	1.65	1.65	1.65	-4.070%	3	173	+169.697%
2024-10-07	1.99	1.99	1.72	1.72	-15.686%	31	173	+158.721%
2024-10-04	2.00	2.06	1.90	2.04	+6.250%	112	145	+118.137%
2024-10-03	1.86	1.92	1.86	1.92	+1.587%	16	90	+131.771%
2024-09-30	1.84	1.89	1.84	1.89	+11.834%	3	74	+135.450%
2024-09-27	1.69	1.69	1.67	1.69	-1.170%	102	71	+163.314%
2024-09-26	1.60	1.71	1.60	1.71	-3.933%	7	22	+160.234%
2024-09-25	1.85	1.85	1.78	1.78	+15.584%	7	23	+150.000%
2024-09-23	1.52	1.54	1.52	1.54	+21.260%	2	16	+188.961%
2024-09-19	1.31	1.31	1.27	1.27	-9.286%	7	15	+250.394%
2024-09-18	1.40	1.40	1.40	1.40	-0.709%	1	10	+217.857%
2024-09-17	1.41	1.41	1.41	1.41	-19.429%	3	9	+215.603%
2024-09-16	1.90	1.90	1.75	1.75	+4.167%	5	6	+154.286%
2024-09-13	1.68	1.68	1.68	1.68	0.000%	2	1	+164.881%