Dark

WMT20250919C115
WMT Sep 19 2025 115.00 Call (WMT250919C00115000)
option OPRA

EOD

May 15, 2025

0.8100-29.565%(-0.3400)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.59	0.83	0.53	0.81	-29.565%	145	4,674	0.000%
2025-05-14	1.04	1.15	1.03	1.15	+18.557%	584	4,642	-29.565%
2025-05-13	1.10	1.10	0.95	0.97	-10.185%	359	4,868	-16.495%
2025-05-12	1.23	1.23	0.98	1.08	-16.279%	46	4,545	-25.000%
2025-05-09	1.21	1.30	1.21	1.29	-11.034%	112	4,518	-37.209%
2025-05-08	1.60	1.60	1.38	1.45	-15.698%	40	4,467	-44.138%
2025-05-07	1.73	1.75	1.70	1.72	-1.714%	97	4,488	-52.907%
2025-05-06	1.60	1.80	1.60	1.75	+3.550%	442	4,397	-53.714%
2025-05-05	1.55	1.75	1.55	1.69	+8.333%	556	4,274	-52.071%
2025-05-02	1.61	1.65	1.47	1.56	+6.122%	856	3,938	-48.077%
2025-05-01	1.31	1.47	1.31	1.47	+1.379%	55	3,774	-44.898%
2025-04-30	1.20	1.45	1.20	1.45	+25.000%	34	3,773	-44.138%
2025-04-29	1.14	1.16	1.11	1.16	-1.695%	109	3,777	-30.172%
2025-04-28	1.19	1.20	1.10	1.18	+2.609%	10	3,699	-31.356%
2025-04-25	1.25	1.25	1.11	1.15	-2.542%	108	3,694	-29.565%
2025-04-24	1.25	1.37	1.18	1.18	-0.840%	38	3,695	-31.356%
2025-04-23	1.38	1.38	1.18	1.19	-14.388%	9	3,700	-31.933%
2025-04-22	1.25	1.39	1.24	1.39	+28.704%	11	3,699	-41.727%
2025-04-21	1.08	1.08	1.08	1.08	-1.818%	8	3,709	-25.000%
2025-04-17	0.98	1.13	0.98	1.10	+25.000%	50	3,685	-26.364%
2025-04-16	0.90	0.97	0.88	0.88	-27.273%	7	3,685	-7.955%
2025-04-15	1.45	1.45	1.21	1.21	-11.029%	62	3,684	-33.058%
2025-04-14	1.01	1.36	1.01	1.36	+29.524%	10	3,649	-40.441%
2025-04-11	1.00	1.15	1.00	1.05	+10.526%	58	3,646	-22.857%
2025-04-10	0.70	0.95	0.70	0.95	+79.245%	12	3,625	-14.737%
2025-04-09	0.65	0.73	0.53	0.53	+23.256%	48	3,618	+52.830%
2025-04-08	0.44	0.44	0.43	0.43	-20.370%	8	3,591	+88.372%
2025-04-07	0.46	0.54	0.46	0.54	0.000%	2	3,586	+50.000%
2025-04-04	0.14	0.62	0.14	0.54	+3.846%	66	3,586	+50.000%
2025-04-03	0.48	0.56	0.48	0.52	-10.345%	11	3,591	+55.769%
2025-04-02	0.61	0.61	0.58	0.58	+5.455%	3	3,595	+39.655%
2025-04-01	0.62	0.62	0.55	0.55	+5.769%	9	3,595	+47.273%
2025-03-31	0.48	0.52	0.45	0.52	+30.000%	49	3,593	+55.769%
2025-03-28	0.40	0.40	0.40	0.40	+2.564%	16	3,558	+102.500%
2025-03-27	0.39	0.39	0.39	0.39	+14.706%	1	3,559	+107.692%
2025-03-26	0.34	0.34	0.33	0.34	-2.857%	6	3,558	+138.235%
2025-03-25	0.36	0.36	0.32	0.35	-16.667%	16	3,560	+131.429%
2025-03-24	0.39	0.42	0.39	0.42	0.000%	24	3,558	+92.857%
2025-03-21	0.42	0.43	0.42	0.42	-2.326%	18	3,582	+92.857%
2025-03-20	0.41	0.44	0.41	0.43	-4.444%	18	3,586	+88.372%
2025-03-19	0.46	0.46	0.43	0.45	-11.765%	7	3,597	+80.000%
2025-03-18	0.51	0.51	0.49	0.51	-8.929%	14	3,599	+58.824%
2025-03-17	0.50	0.56	0.50	0.56	+16.667%	6	3,606	+44.643%
2025-03-14	0.49	0.50	0.46	0.48	-7.692%	32	3,605	+68.750%
2025-03-13	0.50	0.52	0.45	0.52	-16.129%	8	3,616	+55.769%
2025-03-12	0.88	0.88	0.60	0.62	-36.735%	28	3,616	+30.645%
2025-03-11	0.95	0.98	0.95	0.98	+22.500%	4	3,612	-17.347%
2025-03-10	1.18	1.18	0.80	0.80	-33.333%	52	3,611	+1.250%
2025-03-07	1.10	1.64	1.10	1.20	-28.144%	96	3,604	-32.500%
2025-03-06	1.76	1.76	1.67	1.67	-1.765%	12	3,592	-51.497%
2025-03-05	1.70	1.70	1.70	1.70	-3.409%	1	3,592	-52.353%
2025-03-04	2.00	2.00	1.70	1.76	-12.871%	77	3,591	-53.977%
2025-03-03	2.41	2.60	2.02	2.02	-9.417%	309	3,588	-59.901%
2025-02-28	2.28	2.30	2.20	2.23	+8.252%	74	3,545	-63.677%
2025-02-27	1.99	2.17	1.95	2.06	+14.444%	57	3,510	-60.680%
2025-02-26	2.25	2.25	1.80	1.80	-13.876%	18	3,485	-55.000%
2025-02-25	1.59	2.09	1.59	2.09	+65.873%	24	3,484	-61.244%
2025-02-24	1.30	1.30	1.00	1.26	-13.699%	85	3,472	-35.714%
2025-02-21	1.93	1.93	1.36	1.46	-22.751%	74	3,463	-44.521%
2025-02-20	2.40	3.35	1.85	1.89	-54.458%	129	3,466	-57.143%
2025-02-19	4.30	4.45	4.13	4.15	-1.190%	178	3,465	-80.482%
2025-02-18	4.55	4.55	4.00	4.20	-9.677%	82	3,345	-80.714%
2025-02-14	4.68	4.90	4.40	4.65	-7.000%	630	3,221	-82.581%
2025-02-13	4.45	5.00	4.40	5.00	+15.741%	97	3,165	-83.800%
2025-02-12	4.07	4.50	4.07	4.32	+16.757%	105	3,165	-81.250%
2025-02-11	3.80	3.85	3.65	3.70	-4.393%	14	3,112	-78.108%
2025-02-10	3.55	3.87	3.45	3.87	+12.500%	20	3,101	-79.070%
2025-02-07	3.75	3.86	3.44	3.44	-12.911%	224	3,111	-76.453%
2025-02-06	3.90	3.95	3.75	3.95	+1.282%	19	3,028	-79.494%
2025-02-05	3.25	3.90	3.25	3.90	+23.418%	34	3,027	-79.231%
2025-02-04	2.85	3.16	2.82	3.16	+14.909%	34	3,048	-74.367%
2025-02-03	1.10	2.80	1.10	2.75	+16.525%	80	3,038	-70.545%
2025-01-31	2.53	2.53	2.36	2.36	-9.579%	38	3,033	-65.678%
2025-01-30	2.53	2.61	2.49	2.61	+11.538%	21	3,020	-68.966%
2025-01-29	2.25	2.43	2.25	2.34	+7.339%	56	3,006	-65.385%
2025-01-28	2.32	2.32	2.16	2.18	-0.909%	51	2,974	-62.844%
2025-01-27	1.74	2.20	1.74	2.20	+33.333%	239	3,010	-63.182%
2025-01-24	1.64	1.65	1.63	1.65	+17.021%	8	3,156	-50.909%
2025-01-23	1.35	1.41	1.35	1.41	-6.000%	2	3,157	-42.553%
2025-01-22	1.50	1.50	1.50	1.50	+3.448%	1	3,158	-46.000%
2025-01-21	1.54	1.54	1.45	1.45	+5.072%	6	3,153	-44.138%
2025-01-14	1.37	1.38	1.37	1.38	-26.203%	5	3,153	-41.304%
2025-01-10	1.87	1.87	1.87	1.87	+32.624%	6	3,149	-56.684%
2025-01-07	1.41	1.41	1.41	1.41	-14.024%	1	3,149	-42.553%
2025-01-06	1.66	1.66	1.64	1.64	+10.067%	451	2,699	-50.610%
2025-01-03	1.41	1.53	1.35	1.49	+12.879%	24	2,699	-45.638%
2025-01-02	1.32	1.32	1.32	1.32	-10.204%	5	2,692	-38.636%
2024-12-30	1.49	1.51	1.40	1.47	-9.259%	7	2,692	-44.898%
2024-12-27	1.76	1.76	1.62	1.62	-9.497%	6	2,692	-50.000%
2024-12-26	1.90	2.04	1.78	1.79	-3.243%	21	2,691	-54.749%
2024-12-24	1.67	1.85	1.65	1.85	+20.130%	7	2,678	-56.216%
2024-12-23	1.77	1.77	1.50	1.54	-19.372%	9	2,678	-47.403%
2024-12-20	2.03	2.28	1.91	1.91	-23.600%	73	2,676	-57.592%
2024-12-19	2.48	2.50	2.47	2.50	-7.407%	33	2,655	-67.600%
2024-12-18	2.70	2.70	2.70	2.70	+1.124%	1	2,628	-70.000%
2024-12-17	2.70	2.70	2.67	2.67	+2.299%	11	2,628	-69.663%
2024-12-16	2.54	2.61	2.49	2.61	+3.571%	88	2,601	-68.966%
2024-12-13	2.62	2.62	2.52	2.52	-6.320%	18	2,601	-67.857%
2024-12-12	2.71	2.79	2.69	2.69	-3.929%	2,002	2,600	-69.888%
2024-12-11	2.80	2.80	2.80	2.80	+5.263%	1	775	-71.071%
2024-12-10	2.76	2.76	2.57	2.66	+8.571%	22	776	-69.549%
2024-12-09	2.46	2.46	2.45	2.45	-13.121%	147	755	-66.939%
2024-12-05	2.86	2.86	2.82	2.82	+11.024%	4	691	-71.277%
2024-12-04	2.30	2.55	2.30	2.54	+19.811%	7	690	-68.110%
2024-12-03	2.12	2.12	2.12	2.12	-1.852%	2	691	-61.792%
2024-12-02	2.08	2.16	2.00	2.16	+8.000%	17	693	-62.500%
2024-11-29	2.00	2.00	2.00	2.00	-0.498%	4	680	-59.500%
2024-11-27	2.00	2.01	2.00	2.01	+7.487%	57	629	-59.701%
2024-11-26	1.68	1.93	1.65	1.87	+26.351%	4	629	-56.684%
2024-11-25	1.69	1.69	1.48	1.48	-10.843%	51	627	-45.270%
2024-11-22	1.72	1.76	1.62	1.66	+23.881%	180	677	-51.205%
2024-11-21	1.07	1.34	1.07	1.34	+28.846%	141	760	-39.552%
2024-11-20	1.04	1.04	1.04	1.04	-7.965%	3	704	-22.115%
2024-11-19	1.08	1.13	1.08	1.13	+25.556%	2	707	-28.319%
2024-11-18	0.98	0.98	0.90	0.90	-4.255%	20	709	-10.000%
2024-11-15	0.96	0.96	0.94	0.94	-2.083%	28	696	-13.830%
2024-11-14	1.07	1.07	0.96	0.96	-12.727%	40	689	-15.625%
2024-11-12	0.99	1.10	0.99	1.10	+20.879%	13	717	-26.364%
2024-11-11	0.91	0.91	0.91	0.91	-3.191%	1	722	-10.989%
2024-11-08	0.94	0.96	0.94	0.94	+18.987%	58	721	-13.830%
2024-11-07	0.79	0.79	0.79	0.79	+1.282%	3	745	+2.532%
2024-11-06	0.80	0.85	0.78	0.78	-16.129%	5	746	+3.846%
2024-11-05	0.86	0.93	0.75	0.93	+16.250%	32	743	-12.903%
2024-11-04	0.80	0.80	0.80	0.80	+6.667%	1	758	+1.250%
2024-11-01	0.75	0.75	0.75	0.75	-1.316%	26	759	+8.000%
2024-10-31	0.70	0.79	0.70	0.76	+18.750%	34	772	+6.579%
2024-10-30	0.65	0.65	0.64	0.64	-8.571%	48	763	+26.563%
2024-10-29	0.70	0.70	0.70	0.70	-6.667%	2	738	+15.714%
2024-10-28	0.75	0.75	0.75	0.75	-1.316%	5	738	+8.000%
2024-10-25	0.82	0.82	0.73	0.76	-6.173%	8	743	+6.579%
2024-10-24	0.74	0.92	0.74	0.81	+12.500%	11	744	0.000%
2024-10-23	0.68	0.72	0.68	0.72	+20.000%	15	738	+12.500%
2024-10-22	0.55	0.60	0.55	0.60	+7.143%	7	747	+35.000%
2024-10-21	0.58	0.58	0.56	0.56	+3.704%	11	742	+44.643%
2024-10-18	0.54	0.54	0.54	0.54	+3.846%	2	732	+50.000%
2024-10-17	0.60	0.60	0.52	0.52	-8.772%	3	733	+55.769%
2024-10-15	0.57	0.57	0.57	0.57	+14.000%	10	732	+42.105%
2024-10-14	0.49	0.50	0.49	0.50	-10.714%	17	742	+62.000%
2024-10-09	0.58	0.58	0.56	0.56	+5.660%	3	725	+44.643%
2024-10-08	0.57	0.57	0.53	0.53	-3.636%	25	725	+52.830%
2024-10-07	0.55	0.58	0.55	0.55	-15.385%	32	706	+47.273%
2024-10-04	0.61	0.65	0.61	0.65	+16.071%	6	677	+24.615%
2024-10-03	0.56	0.56	0.56	0.56	-6.667%	10	676	+44.643%
2024-10-02	0.62	0.62	0.54	0.60	+22.449%	12	666	+35.000%
2024-10-01	0.60	0.67	0.49	0.49	-12.500%	20	675	+65.306%
2024-09-30	0.62	0.62	0.56	0.56	+5.660%	4	685	+44.643%
2024-09-27	0.54	0.55	0.53	0.53	-7.018%	50	683	+52.830%
2024-09-26	0.55	0.57	0.53	0.57	-6.557%	51	658	+42.105%
2024-09-25	0.60	0.64	0.57	0.61	+17.308%	6	607	+32.787%
2024-09-24	0.49	0.53	0.49	0.52	+10.638%	12	606	+55.769%
2024-09-23	0.45	0.48	0.40	0.47	+20.513%	81	594	+72.340%
2024-09-20	0.39	0.39	0.39	0.39	+5.405%	2	531	+107.692%
2024-09-19	0.40	0.42	0.31	0.37	-7.500%	106	530	+118.919%
2024-09-18	0.44	0.49	0.39	0.40	0.000%	29	519	+102.500%
2024-09-17	0.45	0.45	0.38	0.40	-18.367%	73	496	+102.500%
2024-09-16	0.48	0.52	0.45	0.49	+4.255%	371	426	+65.306%
2024-09-13	0.47	0.51	0.45	0.47	+4.444%	122	93	+72.340%
2024-09-12	0.42	0.45	0.38	0.45	+18.421%	24	38	+80.000%
2024-09-11	0.45	0.45	0.38	0.38	-2.564%	10	15	+113.158%
2024-09-10	0.39	0.39	0.38	0.39	0.000%	5	5	+107.692%