Dark

WMT20250919C110
WMT Sep 19 2025 110.00 Call (WMT250919C00110000)
option OPRA

EOD

May 15, 2025

1.39-22.778%(-0.41)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.10	1.50	0.77	1.39	-22.778%	211	4,095	0.000%
2025-05-14	1.74	1.97	1.74	1.80	+5.882%	263	4,068	-22.778%
2025-05-13	1.84	1.90	1.63	1.70	-10.995%	113	3,918	-18.235%
2025-05-12	2.34	2.36	1.70	1.91	-13.182%	129	3,891	-27.225%
2025-05-09	2.10	2.25	2.07	2.20	-6.780%	36	3,829	-36.818%
2025-05-08	2.74	2.81	2.33	2.36	-19.454%	74	3,833	-41.102%
2025-05-07	2.85	2.93	2.70	2.93	+0.687%	100	3,794	-52.560%
2025-05-06	2.71	2.97	2.54	2.91	0.000%	252	3,748	-52.234%
2025-05-05	2.79	2.95	2.79	2.91	+11.494%	53	3,791	-52.234%
2025-05-02	2.73	2.80	2.53	2.61	+3.571%	126	3,786	-46.743%
2025-05-01	2.36	2.69	2.32	2.52	+1.613%	764	3,813	-44.841%
2025-04-30	2.01	2.48	1.96	2.48	+25.888%	64	3,541	-43.952%
2025-04-29	1.93	1.97	1.85	1.97	0.000%	634	3,512	-29.442%
2025-04-28	2.00	2.04	1.88	1.97	-2.956%	30	3,251	-29.442%
2025-04-25	2.25	2.25	1.90	2.03	-7.306%	40	3,241	-31.527%
2025-04-24	1.90	2.25	1.90	2.19	+5.288%	44	3,235	-36.530%
2025-04-23	2.40	2.40	1.89	2.08	-3.704%	41	3,226	-33.173%
2025-04-22	1.87	2.16	1.87	2.16	+32.515%	159	3,233	-35.648%
2025-04-21	1.73	1.73	1.63	1.63	-9.444%	3	3,119	-14.724%
2025-04-17	1.60	1.89	1.60	1.80	+25.000%	40	3,094	-22.778%
2025-04-16	1.96	1.96	1.35	1.44	-26.531%	203	3,094	-3.472%
2025-04-15	2.30	2.41	1.96	1.96	-16.239%	106	3,061	-29.082%
2025-04-14	1.82	2.35	1.82	2.34	+25.134%	1,371	3,058	-40.598%
2025-04-11	1.75	1.92	1.70	1.87	+18.354%	96	2,767	-25.668%
2025-04-10	1.04	1.61	1.04	1.58	+69.892%	60	2,748	-12.025%
2025-04-09	0.80	1.24	0.80	0.93	+20.779%	215	2,745	+49.462%
2025-04-08	0.88	0.88	0.75	0.77	-1.282%	31	2,734	+80.519%
2025-04-07	0.87	0.89	0.64	0.78	+21.875%	18	2,734	+78.205%
2025-04-04	0.92	1.03	0.64	0.64	-30.435%	26	2,729	+117.188%
2025-04-03	1.10	1.10	0.89	0.92	-5.155%	135	2,729	+51.087%
2025-04-02	0.95	1.02	0.95	0.97	+4.301%	15	2,832	+43.299%
2025-04-01	0.92	0.93	0.87	0.93	+9.412%	207	2,823	+49.462%
2025-03-31	0.76	0.85	0.72	0.85	+39.344%	82	2,761	+63.529%
2025-03-28	0.59	0.64	0.59	0.61	0.000%	32	2,750	+127.869%
2025-03-27	0.59	0.61	0.58	0.61	+10.909%	21	2,761	+127.869%
2025-03-26	0.53	0.55	0.52	0.55	0.000%	19	2,759	+152.727%
2025-03-25	0.60	0.60	0.53	0.55	-22.535%	13	2,768	+152.727%
2025-03-24	0.65	0.71	0.65	0.71	+4.412%	9	2,772	+95.775%
2025-03-21	0.74	0.74	0.67	0.68	-2.857%	96	2,770	+104.412%
2025-03-20	0.70	0.71	0.70	0.70	0.000%	10	2,777	+98.571%
2025-03-19	0.71	0.71	0.70	0.70	-10.256%	10	2,783	+98.571%
2025-03-18	0.80	0.80	0.76	0.78	-14.286%	19	2,783	+78.205%
2025-03-17	0.76	1.01	0.76	0.91	+21.333%	40	2,789	+52.747%
2025-03-14	0.85	0.85	0.72	0.75	-7.407%	1,748	2,801	+85.333%
2025-03-13	0.86	0.87	0.75	0.81	-2.410%	27	3,602	+71.605%
2025-03-12	1.15	1.15	0.82	0.83	-33.600%	201	3,602	+67.470%
2025-03-11	1.30	1.30	1.25	1.25	+4.167%	2	3,546	+11.200%
2025-03-10	1.40	1.40	1.18	1.20	-36.170%	122	3,546	+15.833%
2025-03-07	1.90	1.98	1.70	1.88	-21.992%	178	3,552	-26.064%
2025-03-06	2.61	2.68	2.41	2.41	-7.308%	71	3,498	-42.324%
2025-03-05	2.57	2.60	2.49	2.60	+9.244%	14	3,440	-46.538%
2025-03-04	2.98	2.98	2.38	2.38	-20.930%	40	3,427	-41.597%
2025-03-03	3.64	3.70	2.99	3.01	-14.000%	192	3,426	-53.821%
2025-02-28	3.20	3.50	3.20	3.50	+11.111%	42	3,283	-60.286%
2025-02-27	3.10	3.20	3.10	3.15	+14.545%	35	3,278	-55.873%
2025-02-26	3.32	3.35	2.75	2.75	-8.638%	37	3,251	-49.455%
2025-02-25	2.33	3.10	2.33	3.01	+50.500%	90	3,216	-53.821%
2025-02-24	2.00	2.07	1.63	2.00	-8.257%	46	3,216	-30.500%
2025-02-21	2.65	2.83	2.09	2.18	-26.102%	486	3,209	-36.239%
2025-02-20	3.40	3.75	2.84	2.95	-49.744%	148	3,278	-52.881%
2025-02-19	6.20	6.20	5.85	5.87	-0.508%	144	3,209	-76.320%
2025-02-18	5.90	5.90	5.60	5.90	-7.233%	183	3,127	-76.441%
2025-02-14	6.46	6.65	6.15	6.36	-7.424%	492	3,028	-78.145%
2025-02-13	6.12	6.87	6.10	6.87	+14.309%	101	3,026	-79.767%
2025-02-12	5.45	6.15	5.45	6.01	+14.476%	87	3,026	-76.872%
2025-02-11	5.40	5.47	5.25	5.25	-1.869%	7	2,952	-73.524%
2025-02-10	5.15	5.35	5.15	5.35	+1.905%	13	2,952	-74.019%
2025-02-07	5.35	5.35	5.00	5.25	-3.137%	54	2,947	-73.524%
2025-02-06	5.70	5.70	5.29	5.42	-0.550%	331	2,925	-74.354%
2025-02-05	4.70	5.46	4.70	5.45	+19.780%	67	2,622	-74.495%
2025-02-04	4.15	4.60	4.15	4.55	+10.976%	61	2,587	-69.451%
2025-02-03	3.49	4.20	3.49	4.10	+13.889%	85	2,572	-66.098%
2025-01-31	3.60	3.69	3.53	3.60	-2.703%	108	2,524	-61.389%
2025-01-30	3.40	3.85	3.40	3.70	+8.824%	52	2,514	-62.432%
2025-01-29	3.45	3.53	3.40	3.40	0.000%	38	2,539	-59.118%
2025-01-28	3.21	3.45	3.21	3.40	+5.590%	152	2,528	-59.118%
2025-01-27	2.75	3.27	2.60	3.22	+29.317%	240	2,489	-56.832%
2025-01-24	2.50	2.59	2.48	2.49	+20.874%	46	2,537	-44.177%
2025-01-23	2.00	2.06	2.00	2.06	-4.186%	5	2,537	-32.524%
2025-01-21	2.15	2.15	2.15	2.15	+5.911%	3	2,532	-35.349%
2025-01-17	1.94	2.09	1.90	2.03	+4.639%	16	2,532	-31.527%
2025-01-16	1.69	1.94	1.69	1.94	-1.523%	18	2,532	-28.351%
2025-01-15	2.10	2.10	1.91	1.97	-9.633%	1,080	2,516	-29.442%
2025-01-13	2.31	2.31	2.18	2.18	-17.736%	11	1,453	-36.239%
2025-01-10	2.70	2.70	2.65	2.65	+23.256%	14	1,453	-47.547%
2025-01-08	2.15	2.15	2.15	2.15	+2.871%	1	1,450	-35.349%
2025-01-07	2.05	2.11	2.05	2.09	-8.333%	23	1,450	-33.493%
2025-01-06	2.15	2.33	2.11	2.28	+7.042%	47	1,450	-39.035%
2025-01-03	2.10	2.27	2.10	2.13	+9.231%	50	1,413	-34.742%
2025-01-02	1.94	2.00	1.94	1.95	-2.010%	14	1,423	-28.718%
2024-12-31	2.00	2.00	1.99	1.99	-7.442%	2	1,413	-30.151%
2024-12-30	2.15	2.15	2.10	2.15	-12.245%	10	1,413	-35.349%
2024-12-27	2.45	2.45	2.45	2.45	-4.669%	2	1,410	-43.265%
2024-12-26	2.55	2.60	2.54	2.57	+0.784%	31	1,410	-45.914%
2024-12-24	2.55	2.55	2.55	2.55	+15.385%	1	1,391	-45.490%
2024-12-23	2.47	2.55	2.05	2.21	-22.456%	40	1,391	-37.104%
2024-12-20	2.84	3.03	2.84	2.85	-17.391%	6	1,389	-51.228%
2024-12-19	3.50	3.50	3.25	3.45	+2.985%	11	1,385	-59.710%
2024-12-18	3.75	3.84	3.35	3.35	-10.667%	14	1,378	-58.507%
2024-12-17	3.66	3.75	3.55	3.75	+1.351%	126	1,369	-62.933%
2024-12-16	3.65	3.70	3.55	3.70	+1.370%	4	1,368	-62.432%
2024-12-13	3.45	3.65	3.45	3.65	-1.351%	164	1,368	-61.918%
2024-12-12	3.85	3.88	3.70	3.70	-5.128%	9	1,368	-62.432%
2024-12-11	3.95	3.95	3.90	3.90	+8.333%	503	1,372	-64.359%
2024-12-10	3.82	3.82	3.60	3.60	+5.882%	455	876	-61.389%
2024-12-09	3.67	3.75	3.40	3.40	-17.073%	78	524	-59.118%
2024-12-06	4.10	4.10	4.10	4.10	+5.943%	2	523	-66.098%
2024-12-05	3.60	3.95	3.60	3.87	+12.174%	119	523	-64.083%
2024-12-04	3.10	3.45	3.10	3.45	+11.290%	65	422	-59.710%
2024-12-03	2.91	3.10	2.91	3.10	+4.027%	13	424	-55.161%
2024-12-02	2.66	2.98	2.66	2.98	+7.194%	11	424	-53.356%
2024-11-29	2.71	2.80	2.71	2.78	+0.361%	80	422	-50.000%
2024-11-27	2.82	2.83	2.77	2.77	+5.323%	139	280	-49.819%
2024-11-26	2.55	2.71	2.55	2.63	+22.326%	20	280	-47.148%
2024-11-25	2.39	2.39	2.15	2.15	-14.683%	25	291	-35.349%
2024-11-22	2.30	2.52	2.30	2.52	+30.570%	38	278	-44.841%
2024-11-21	1.87	1.93	1.87	1.93	+22.152%	73	277	-27.979%
2024-11-20	1.53	1.58	1.53	1.58	-0.629%	2	208	-12.025%
2024-11-19	1.53	1.75	1.50	1.59	+19.549%	70	208	-12.579%
2024-11-18	1.33	1.33	1.33	1.33	-6.993%	1	200	+4.511%
2024-11-14	1.51	1.51	1.43	1.43	-1.379%	5	199	-2.797%
2024-11-13	1.45	1.45	1.45	1.45	0.000%	10	196	-4.138%
2024-11-12	1.65	1.65	1.45	1.45	+19.835%	11	186	-4.138%
2024-11-07	1.21	1.21	1.21	1.21	+0.833%	21	175	+14.876%
2024-11-04	1.20	1.20	1.20	1.20	+10.092%	24	196	+15.833%
2024-10-25	1.09	1.09	1.09	1.09	-1.802%	2	172	+27.523%
2024-10-24	1.13	1.15	1.04	1.11	0.000%	4	171	+25.225%
2024-10-23	0.81	1.11	0.81	1.11	+40.506%	48	173	+25.225%
2024-10-17	0.83	0.83	0.79	0.79	-5.952%	13	195	+75.949%
2024-10-16	0.84	0.84	0.84	0.84	-13.402%	5	185	+65.476%
2024-10-15	0.98	0.98	0.97	0.97	+31.081%	8	190	+43.299%
2024-10-14	0.72	0.74	0.72	0.74	+2.778%	53	190	+87.838%
2024-10-10	0.72	0.72	0.72	0.72	-12.195%	20	140	+93.056%
2024-10-09	0.80	0.82	0.80	0.82	+12.329%	3	120	+69.512%
2024-10-08	0.73	0.73	0.73	0.73	-16.092%	2	120	+90.411%
2024-10-07	0.93	0.93	0.87	0.87	+3.571%	3	120	+59.770%
2024-10-02	0.84	0.85	0.84	0.84	-8.696%	40	119	+65.476%
2024-10-01	0.90	0.92	0.90	0.92	+17.949%	14	79	+51.087%
2024-09-27	0.78	0.78	0.78	0.78	0.000%	2	77	+78.205%
2024-09-26	0.78	0.78	0.78	0.78	-10.345%	11	76	+78.205%
2024-09-25	0.87	0.87	0.87	0.87	+12.987%	1	66	+59.770%
2024-09-24	0.73	0.77	0.73	0.77	+10.000%	22	67	+80.519%
2024-09-23	0.70	0.70	0.70	0.70	+22.807%	1	45	+98.571%
2024-09-20	0.57	0.57	0.57	0.57	+5.556%	2	44	+143.860%
2024-09-19	0.54	0.54	0.54	0.54	-5.263%	1	43	+157.407%
2024-09-18	0.57	0.57	0.57	0.57	-1.724%	1	42	+143.860%
2024-09-17	0.68	0.68	0.58	0.58	-18.310%	10	41	+139.655%
2024-09-16	0.70	0.71	0.70	0.71	+2.899%	26	31	+95.775%
2024-09-13	0.72	0.72	0.69	0.69	+9.524%	6	5	+101.449%
2024-09-12	0.67	0.67	0.63	0.63	0.000%	2	2	+120.635%