Dark

WMT20250919C105
WMT Sep 19 2025 105.00 Call (WMT250919C00105000)
option OPRA

EOD

May 15, 2025

2.57-18.413%(-0.58)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.79	2.67	1.65	2.57	-18.413%	262	5,442	0.000%
2025-05-14	3.00	3.30	3.00	3.15	+4.651%	248	5,342	-18.413%
2025-05-13	3.25	3.30	2.75	3.01	-7.385%	51	5,171	-14.618%
2025-05-12	3.65	3.65	2.93	3.25	-10.959%	284	5,137	-20.923%
2025-05-09	3.60	3.75	3.50	3.65	-3.947%	34	4,969	-29.589%
2025-05-08	4.40	4.40	3.80	3.80	-15.556%	90	4,971	-32.368%
2025-05-07	4.60	4.65	4.44	4.50	-1.099%	125	4,919	-42.889%
2025-05-06	4.37	4.70	4.37	4.55	-3.191%	447	4,895	-43.516%
2025-05-05	4.32	4.80	4.32	4.70	+9.302%	78	4,744	-45.319%
2025-05-02	4.30	4.55	4.14	4.30	+3.614%	497	4,682	-40.233%
2025-05-01	3.60	4.15	3.60	4.15	+3.750%	124	4,642	-38.072%
2025-04-30	3.20	4.00	3.16	4.00	+21.212%	571	4,575	-35.750%
2025-04-29	3.15	3.35	3.15	3.30	0.000%	92	4,288	-22.121%
2025-04-28	3.50	3.50	3.10	3.30	+3.125%	78	4,232	-22.121%
2025-04-25	3.60	3.70	3.15	3.20	-11.111%	48	4,166	-19.688%
2025-04-24	3.25	3.70	3.25	3.60	+8.761%	38	4,170	-28.611%
2025-04-23	3.87	3.87	3.31	3.31	-4.885%	41	4,151	-22.356%
2025-04-22	3.20	3.56	3.15	3.48	+22.105%	311	4,148	-26.149%
2025-04-21	2.77	2.85	2.61	2.85	-5.000%	88	4,108	-9.825%
2025-04-17	2.57	3.05	2.50	3.00	+26.050%	184	4,036	-14.333%
2025-04-16	2.64	2.69	2.17	2.38	-23.226%	113	4,036	+7.983%
2025-04-15	3.65	3.85	3.05	3.10	-13.889%	114	3,944	-17.097%
2025-04-14	3.05	3.74	3.01	3.60	+18.033%	59	3,875	-28.611%
2025-04-11	2.79	3.15	2.40	3.05	+13.383%	446	3,855	-15.738%
2025-04-10	2.01	2.69	2.00	2.69	+55.491%	783	3,718	-4.461%
2025-04-09	1.51	2.27	1.51	1.73	+38.400%	190	2,957	+48.555%
2025-04-08	1.45	1.60	1.25	1.25	-16.107%	14	2,954	+105.600%
2025-04-07	1.15	1.52	1.10	1.49	+23.140%	147	2,942	+72.483%
2025-04-04	1.40	1.70	1.13	1.21	-22.436%	262	3,060	+112.397%
2025-04-03	1.58	1.92	1.44	1.56	-6.587%	179	3,080	+64.744%
2025-04-02	1.47	1.76	1.47	1.67	+6.369%	115	3,126	+53.892%
2025-04-01	1.52	1.57	1.49	1.57	+20.769%	117	3,136	+63.694%
2025-03-31	1.26	1.30	1.22	1.30	+23.810%	144	3,082	+97.692%
2025-03-28	0.93	1.05	0.93	1.05	+2.941%	264	3,066	+144.762%
2025-03-27	0.99	1.03	0.99	1.02	+13.333%	13	3,184	+151.961%
2025-03-26	0.88	0.92	0.85	0.90	0.000%	25	3,184	+185.556%
2025-03-25	1.10	1.10	0.88	0.90	-22.414%	39	3,184	+185.556%
2025-03-24	1.22	1.22	1.12	1.16	+5.455%	325	3,181	+121.552%
2025-03-21	1.02	1.20	1.02	1.10	-5.172%	70	2,908	+133.636%
2025-03-20	1.17	1.25	1.14	1.16	-4.132%	100	2,913	+121.552%
2025-03-19	1.26	1.26	1.10	1.21	-3.968%	62	2,886	+112.397%
2025-03-18	1.29	1.36	1.21	1.26	-17.647%	366	2,887	+103.968%
2025-03-17	1.20	1.53	1.20	1.53	+30.769%	38	3,115	+67.974%
2025-03-14	1.17	1.26	1.16	1.17	-7.143%	74	3,113	+119.658%
2025-03-13	1.37	1.38	1.15	1.26	-3.077%	122	3,209	+103.968%
2025-03-12	2.20	2.20	1.30	1.30	-32.990%	137	3,209	+97.692%
2025-03-11	2.07	2.27	1.94	1.94	-3.483%	81	3,203	+32.474%
2025-03-10	1.94	2.24	1.80	2.01	-24.151%	2,728	3,218	+27.861%
2025-03-07	3.30	3.30	2.65	2.65	-29.333%	244	3,575	-3.019%
2025-03-06	3.93	3.93	3.75	3.75	-8.759%	11	3,511	-31.467%
2025-03-05	3.73	4.15	3.73	4.11	+4.051%	119	3,511	-37.470%
2025-03-04	4.30	4.35	3.85	3.95	-12.222%	136	3,560	-34.937%
2025-03-03	5.00	5.45	4.41	4.50	-10.000%	353	3,688	-42.889%
2025-02-28	4.90	5.00	4.53	5.00	+11.857%	566	3,484	-48.600%
2025-02-27	4.44	4.80	4.31	4.47	+5.425%	2,645	3,317	-42.506%
2025-02-26	4.90	5.00	4.15	4.24	-5.778%	467	2,486	-39.387%
2025-02-25	3.55	4.50	3.50	4.50	+45.161%	169	2,129	-42.889%
2025-02-24	3.05	3.25	2.58	3.10	-8.284%	97	2,123	-17.097%
2025-02-21	4.05	4.30	3.20	3.38	-21.759%	440	2,112	-23.964%
2025-02-20	5.15	5.60	4.25	4.32	-46.667%	585	2,030	-40.509%
2025-02-19	8.30	8.51	8.10	8.10	-1.220%	99	2,088	-68.272%
2025-02-18	8.40	8.45	7.70	8.20	-4.651%	126	1,996	-68.659%
2025-02-14	9.10	9.10	8.60	8.60	-4.762%	80	1,909	-70.116%
2025-02-13	8.40	9.15	8.40	9.03	+9.058%	187	1,899	-71.539%
2025-02-12	7.70	8.40	7.70	8.28	+12.653%	40	1,899	-68.961%
2025-02-11	7.61	7.61	7.28	7.35	-5.039%	80	1,876	-65.034%
2025-02-10	7.05	7.74	7.05	7.74	+11.688%	74	1,869	-66.796%
2025-02-07	7.65	7.70	6.93	6.93	-8.212%	170	1,827	-62.915%
2025-02-06	7.85	7.85	7.40	7.55	+0.667%	155	1,781	-65.960%
2025-02-05	6.85	7.50	6.85	7.50	+17.739%	241	1,782	-65.733%
2025-02-04	6.04	6.60	6.00	6.37	+9.828%	870	1,776	-59.655%
2025-02-03	5.25	5.91	5.25	5.80	+16.000%	53	2,042	-55.690%
2025-01-31	5.10	5.38	5.00	5.00	-6.542%	210	2,006	-48.600%
2025-01-30	5.45	5.50	5.30	5.35	+7.000%	85	2,041	-51.963%
2025-01-29	4.96	5.25	4.90	5.00	+2.041%	35	2,001	-48.600%
2025-01-28	5.00	5.05	4.86	4.90	-0.407%	36	1,997	-47.551%
2025-01-27	3.92	4.95	3.92	4.92	+32.973%	729	1,979	-47.764%
2025-01-24	3.75	3.76	3.70	3.70	+14.198%	10	1,384	-30.541%
2025-01-23	3.24	3.24	3.24	3.24	-0.917%	2	1,379	-20.679%
2025-01-22	3.15	3.27	3.15	3.27	-4.386%	5	1,377	-21.407%
2025-01-21	3.40	3.45	3.40	3.42	+12.500%	9	1,365	-24.854%
2025-01-17	2.88	3.05	2.88	3.04	+14.286%	24	1,365	-15.461%
2025-01-16	2.67	2.69	2.63	2.66	-11.333%	28	1,365	-3.383%
2025-01-15	3.06	3.06	2.93	3.00	-7.692%	22	1,357	-14.333%
2025-01-14	3.25	3.25	3.25	3.25	+2.201%	1	1,357	-20.923%
2025-01-13	3.30	3.35	3.18	3.18	-19.494%	164	1,357	-19.182%
2025-01-10	3.80	3.95	3.75	3.95	+21.538%	308	1,265	-34.937%
2025-01-06	3.40	3.40	3.25	3.25	+3.175%	2	1,162	-20.923%
2025-01-03	3.05	3.20	3.05	3.15	+6.780%	14	1,160	-18.413%
2025-01-02	2.95	2.95	2.95	2.95	-4.221%	1	1,159	-12.881%
2024-12-30	3.15	3.15	3.08	3.08	-9.412%	4	1,158	-16.558%
2024-12-27	3.40	3.40	3.40	3.40	-9.333%	180	1,156	-24.412%
2024-12-26	3.85	3.85	3.66	3.75	+7.143%	111	1,071	-31.467%
2024-12-24	3.40	3.50	3.40	3.50	+8.025%	2	961	-26.571%
2024-12-23	3.50	3.50	3.24	3.24	-23.944%	5	961	-20.679%
2024-12-20	4.11	4.55	4.11	4.26	-11.250%	36	958	-39.671%
2024-12-19	4.80	4.80	4.70	4.80	+2.128%	97	925	-46.458%
2024-12-18	5.30	5.45	4.70	4.70	-9.091%	124	828	-45.319%
2024-12-17	4.85	5.17	4.85	5.17	+1.373%	161	754	-50.290%
2024-12-16	5.15	5.15	5.10	5.10	+5.155%	87	634	-49.608%
2024-12-13	4.95	4.95	4.85	4.85	-3.000%	38	576	-47.010%
2024-12-12	5.35	5.35	5.00	5.00	-1.961%	159	585	-48.600%
2024-12-11	5.40	5.40	5.10	5.10	+3.030%	17	554	-49.608%
2024-12-10	5.25	5.25	4.90	4.95	+4.211%	46	538	-48.081%
2024-12-09	5.15	5.17	4.68	4.75	-14.414%	62	532	-45.895%
2024-12-06	5.40	5.55	5.40	5.55	+4.717%	8	542	-53.694%
2024-12-05	5.40	5.40	5.30	5.30	+9.731%	17	542	-51.509%
2024-12-04	4.83	4.83	4.83	4.83	+13.647%	2	526	-46.791%
2024-12-02	4.25	4.25	4.25	4.25	+8.974%	1	525	-39.529%
2024-11-29	3.87	3.90	3.80	3.90	+4.000%	134	524	-34.103%
2024-11-27	3.75	3.75	3.75	3.75	0.000%	1	507	-31.467%
2024-11-26	3.00	3.75	3.00	3.75	+25.000%	2	507	-31.467%
2024-11-25	3.47	3.54	3.00	3.00	-11.765%	24	508	-14.333%
2024-11-22	3.35	3.40	3.30	3.40	+20.996%	40	497	-24.412%
2024-11-21	2.60	2.81	2.60	2.81	+22.707%	67	507	-8.541%
2024-11-20	2.31	2.31	2.29	2.29	+30.114%	13	452	+12.227%
2024-11-18	1.76	1.76	1.76	1.76	-14.976%	9	447	+46.023%
2024-11-15	1.98	2.07	1.98	2.07	-7.589%	4	447	+24.155%
2024-11-14	2.22	2.24	2.22	2.24	+8.213%	14	445	+14.732%
2024-11-13	2.07	2.07	2.07	2.07	-5.479%	1	439	+24.155%
2024-11-12	2.19	2.19	2.19	2.19	+14.660%	1	438	+17.352%
2024-11-11	1.91	1.91	1.91	1.91	0.000%	5	438	+34.555%
2024-11-05	1.91	1.91	1.91	1.91	+12.353%	8	438	+34.555%
2024-11-04	1.70	1.70	1.70	1.70	0.000%	1	445	+51.176%
2024-10-25	1.70	1.70	1.70	1.70	0.000%	2	446	+51.176%
2024-10-24	1.68	1.70	1.68	1.70	+30.769%	2	445	+51.176%
2024-10-22	1.30	1.30	1.30	1.30	-2.256%	3	443	+97.692%
2024-10-15	1.33	1.33	1.33	1.33	+24.299%	9	440	+93.233%
2024-10-11	1.07	1.07	1.07	1.07	-10.833%	4	440	+140.187%
2024-10-09	1.20	1.20	1.20	1.20	-13.043%	2	440	+114.167%
2024-10-04	1.30	1.40	1.30	1.38	+18.966%	486	440	+86.232%
2024-09-27	1.13	1.16	1.13	1.16	+8.411%	202	300	+121.552%
2024-09-26	1.10	1.10	1.07	1.07	-14.400%	2	201	+140.187%
2024-09-25	1.25	1.25	1.25	1.25	+9.649%	1	202	+105.600%
2024-09-24	1.14	1.14	1.14	1.14	-0.870%	1	202	+125.439%
2024-09-23	0.90	1.15	0.90	1.15	+43.750%	91	201	+123.478%
2024-09-19	0.80	0.80	0.80	0.80	-27.273%	10	130	+221.250%
2024-09-13	1.08	1.10	1.08	1.10	0.000%	260	130	+133.636%