Dark

WMT20250919C125
WMT Sep 19 2025 125.00 Call (WMT250919C00125000)
option OPRA

EOD

May 15, 2025

0.2900-23.684%(-0.0900)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.32	0.32	0.28	0.29	-23.684%	13	791	0.000%
2025-05-14	0.33	0.45	0.33	0.38	+11.765%	12	784	-23.684%
2025-05-13	0.27	0.36	0.27	0.34	-12.821%	35	787	-14.706%
2025-05-12	0.40	0.40	0.35	0.39	-9.302%	4	760	-25.641%
2025-05-09	0.43	0.43	0.43	0.43	-8.511%	2	758	-32.558%
2025-05-08	0.47	0.47	0.47	0.47	-24.194%	2	757	-38.298%
2025-05-07	0.62	0.62	0.62	0.62	+8.772%	1	755	-53.226%
2025-05-06	0.57	0.57	0.57	0.57	0.000%	1	755	-49.123%
2025-05-05	0.54	0.57	0.54	0.57	+5.556%	55	755	-49.123%
2025-05-02	0.55	0.57	0.54	0.54	+3.846%	16	755	-46.296%
2025-05-01	0.52	0.52	0.52	0.52	+36.842%	1	751	-44.231%
2025-04-29	0.38	0.38	0.38	0.38	0.000%	1	750	-23.684%
2025-04-28	0.38	0.38	0.38	0.38	-2.564%	1	750	-23.684%
2025-04-25	0.40	0.40	0.39	0.39	-20.408%	4	750	-25.641%
2025-04-24	0.49	0.49	0.49	0.49	+13.953%	5	748	-40.816%
2025-04-23	0.64	0.64	0.43	0.43	-10.417%	4	743	-32.558%
2025-04-22	0.45	0.50	0.45	0.48	+20.000%	45	743	-39.583%
2025-04-21	0.37	0.40	0.37	0.40	+25.000%	8	777	-27.500%
2025-04-17	0.32	0.32	0.32	0.32	+33.333%	17	776	-9.375%
2025-04-16	0.24	0.24	0.24	0.24	-50.000%	5	776	+20.833%
2025-04-14	0.44	0.48	0.44	0.48	+41.176%	8	781	-39.583%
2025-04-11	0.32	0.45	0.32	0.34	-19.048%	26	789	-14.706%
2025-04-10	0.26	0.42	0.25	0.42	+90.909%	76	788	-30.952%
2025-04-09	0.25	0.28	0.21	0.22	+22.222%	46	858	+31.818%
2025-04-07	0.20	0.21	0.18	0.18	-10.000%	20	873	+61.111%
2025-04-04	0.30	0.30	0.20	0.20	-20.000%	14	855	+45.000%
2025-04-03	0.30	0.30	0.24	0.25	+8.696%	17	849	+16.000%
2025-03-31	0.45	0.45	0.20	0.23	-4.167%	7	832	+26.087%
2025-03-25	0.24	0.24	0.24	0.24	0.000%	3	835	+20.833%
2025-03-24	0.16	0.24	0.16	0.24	0.000%	3	832	+20.833%
2025-03-21	0.24	0.24	0.24	0.24	0.000%	14	835	+20.833%
2025-03-20	0.26	0.26	0.24	0.24	+4.348%	6	828	+20.833%
2025-03-18	0.25	0.25	0.23	0.23	-11.538%	7	823	+26.087%
2025-03-17	0.31	0.31	0.26	0.26	0.000%	5	817	+11.538%
2025-03-13	0.35	0.35	0.26	0.26	-27.778%	5	810	+11.538%
2025-03-12	0.39	0.39	0.36	0.36	-18.182%	15	810	-19.444%
2025-03-11	0.45	0.45	0.42	0.44	+76.000%	4	815	-34.091%
2025-03-10	0.33	0.50	0.25	0.25	-52.830%	64	816	+16.000%
2025-03-07	0.64	0.64	0.50	0.53	-22.059%	14	846	-45.283%
2025-03-06	0.74	0.80	0.68	0.68	-17.073%	28	840	-57.353%
2025-03-05	0.80	0.82	0.80	0.82	+10.811%	16	812	-64.634%
2025-03-04	0.86	0.86	0.74	0.74	-13.953%	60	824	-60.811%
2025-03-03	1.01	1.07	0.86	0.86	-18.868%	47	810	-66.279%
2025-02-28	0.97	1.06	0.96	1.06	+8.163%	206	792	-72.642%
2025-02-27	0.87	1.00	0.87	0.98	+15.294%	50	838	-70.408%
2025-02-26	0.92	0.95	0.85	0.85	-5.556%	77	818	-65.882%
2025-02-25	0.69	0.91	0.69	0.90	+87.500%	105	788	-67.778%
2025-02-24	0.65	0.65	0.47	0.48	-25.000%	69	731	-39.583%
2025-02-21	0.80	0.82	0.59	0.64	-27.273%	24	773	-54.688%
2025-02-20	0.95	1.02	0.82	0.88	-55.330%	45	766	-67.045%
2025-02-19	2.10	2.10	1.95	1.97	-2.956%	25	725	-85.279%
2025-02-18	2.23	2.23	1.92	2.03	-14.346%	26	715	-85.714%
2025-02-14	2.47	2.47	2.17	2.37	+9.722%	34	694	-87.764%
2025-02-13	2.15	2.19	2.15	2.16	+4.348%	8	690	-86.574%
2025-02-12	1.81	2.14	1.81	2.07	+17.614%	54	690	-85.990%
2025-02-11	1.74	1.78	1.74	1.76	-4.348%	63	646	-83.523%
2025-02-10	1.63	1.84	1.63	1.84	+8.235%	75	704	-84.239%
2025-02-07	1.79	1.79	1.70	1.70	-3.955%	40	702	-82.941%
2025-02-06	1.81	1.82	1.75	1.77	-1.117%	48	684	-83.616%
2025-02-05	1.41	1.79	1.41	1.79	+26.056%	58	655	-83.799%
2025-02-04	1.40	1.44	1.40	1.42	+10.938%	15	626	-79.577%
2025-02-03	1.10	1.30	1.10	1.28	+20.755%	7	625	-77.344%
2025-01-31	1.12	1.12	1.06	1.06	-13.115%	22	628	-72.642%
2025-01-30	1.22	1.22	1.22	1.22	+16.190%	1	617	-76.230%
2025-01-29	1.05	1.05	1.05	1.05	+5.000%	1	616	-72.381%
2025-01-28	1.00	1.00	1.00	1.00	+4.167%	6	616	-71.000%
2025-01-27	0.80	0.96	0.80	0.96	+24.675%	51	614	-69.792%
2025-01-24	0.73	0.77	0.73	0.77	+24.194%	8	624	-62.338%
2025-01-23	0.60	0.62	0.60	0.62	-3.125%	4	625	-53.226%
2025-01-22	0.64	0.64	0.64	0.64	-14.667%	2	625	-54.688%
2025-01-21	0.65	0.75	0.65	0.75	+22.951%	11	633	-61.333%
2025-01-17	0.60	0.61	0.60	0.61	-11.594%	8	633	-52.459%
2025-01-14	0.69	0.69	0.69	0.69	-23.333%	1	633	-57.971%
2025-01-13	0.90	0.90	0.90	0.90	-3.226%	1	632	-67.778%
2025-01-10	0.92	0.93	0.92	0.93	+16.250%	22	632	-68.817%
2025-01-06	0.82	0.82	0.80	0.80	+6.667%	25	639	-63.750%
2025-01-03	0.75	0.80	0.75	0.75	+7.143%	36	656	-61.333%
2025-01-02	0.69	0.76	0.53	0.70	-1.408%	21	644	-58.571%
2024-12-31	0.73	0.73	0.71	0.71	-13.415%	51	598	-59.155%
2024-12-27	0.86	0.91	0.82	0.82	-13.684%	32	598	-64.634%
2024-12-26	0.95	0.95	0.95	0.95	+1.064%	1	583	-69.474%
2024-12-24	0.88	0.94	0.88	0.94	+17.500%	10	572	-69.149%
2024-12-23	0.82	0.82	0.77	0.80	-30.435%	9	572	-63.750%
2024-12-20	1.04	1.16	1.03	1.15	-12.214%	221	569	-74.783%
2024-12-19	1.31	1.32	1.31	1.31	-7.092%	12	644	-77.863%
2024-12-18	1.41	1.41	1.41	1.41	-1.399%	1	656	-79.433%
2024-12-17	1.43	1.44	1.43	1.43	-2.055%	35	655	-79.720%
2024-12-16	1.32	1.52	1.32	1.46	+3.546%	9	619	-80.137%
2024-12-13	1.41	1.41	1.41	1.41	-3.425%	20	619	-79.433%
2024-12-12	1.46	1.46	1.46	1.46	-7.595%	100	629	-80.137%
2024-12-11	1.52	1.58	1.52	1.58	+5.333%	9	729	-81.646%
2024-12-10	1.48	1.55	1.48	1.50	+11.111%	10	731	-80.667%
2024-12-09	1.59	1.59	1.34	1.35	-13.462%	31	729	-78.519%
2024-12-06	1.51	1.62	1.51	1.56	+5.405%	50	728	-81.410%
2024-12-05	1.40	1.54	1.34	1.48	+45.098%	149	706	-80.405%
2024-12-02	1.02	1.09	1.02	1.02	-1.923%	113	565	-71.569%
2024-11-29	1.06	1.06	1.04	1.04	+1.961%	214	464	-72.115%
2024-11-27	1.01	1.07	1.01	1.02	+2.000%	31	329	-71.569%
2024-11-26	0.86	1.00	0.84	1.00	+28.205%	43	329	-71.000%
2024-11-25	0.87	0.87	0.74	0.78	-7.143%	70	359	-62.821%
2024-11-22	0.79	0.89	0.78	0.84	+23.529%	328	299	-65.476%
2024-11-21	0.66	0.68	0.66	0.68	+23.636%	30	143	-57.353%
2024-11-20	0.54	0.59	0.53	0.55	-1.786%	10	131	-47.273%
2024-11-19	0.79	0.79	0.56	0.56	+3.704%	18	133	-48.214%
2024-11-18	0.55	0.56	0.44	0.54	-1.818%	50	121	-46.296%
2024-11-15	0.57	0.57	0.46	0.55	-3.509%	36	76	-47.273%
2024-11-14	0.56	0.57	0.56	0.57	0.000%	13	72	-49.123%
2024-11-13	0.56	0.57	0.56	0.57	-3.390%	8	59	-49.123%
2024-11-12	1.87	1.87	0.57	0.59	+25.532%	26	61	-50.847%
2024-11-11	0.50	0.50	0.47	0.47	0.000%	35	35	-38.298%