Dark

WMT20250919C80
WMT Sep 19 2025 80.00 Call (WMT250919C00080000)
option OPRA

EOD

May 15, 2025

18.70-1.837%(-0.35)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.41	18.70	15.30	18.70	-1.837%	39	18,835	0.000%
2025-05-14	19.10	19.10	19.03	19.05	+3.533%	24	18,838	-1.837%
2025-05-13	19.05	19.05	18.40	18.40	-2.954%	2	18,850	+1.630%
2025-05-12	18.36	19.10	18.25	18.96	-2.268%	34	18,851	-1.371%
2025-05-09	19.35	19.40	19.25	19.40	-4.949%	8	18,881	-3.608%
2025-05-08	21.01	21.01	20.00	20.41	-4.403%	28	18,881	-8.378%
2025-05-07	21.53	21.53	21.35	21.35	-0.234%	18,297	18,882	-12.412%
2025-05-05	21.40	21.40	21.40	21.40	+2.835%	1	664	-12.617%
2025-05-02	20.80	20.81	20.80	20.81	+1.512%	4	663	-10.139%
2025-05-01	20.20	20.50	20.20	20.50	+3.379%	3	663	-8.780%
2025-04-30	19.83	19.83	19.83	19.83	+6.156%	20	663	-5.698%
2025-04-28	18.67	18.68	18.67	18.68	+2.977%	20	683	+0.107%
2025-04-25	18.14	18.14	18.14	18.14	-1.893%	2	683	+3.087%
2025-04-24	17.50	18.49	17.50	18.49	+5.057%	19	682	+1.136%
2025-04-23	18.95	18.95	17.60	17.60	-2.222%	3	686	+6.250%
2025-04-22	18.00	18.00	18.00	18.00	+15.385%	6	684	+3.889%
2025-04-21	15.60	15.60	15.60	15.60	+2.632%	1	690	+19.872%
2025-04-16	15.20	15.20	15.20	15.20	-18.717%	2	690	+23.026%
2025-04-14	17.28	18.70	17.24	18.70	+11.976%	333	688	0.000%
2025-04-11	15.75	16.70	15.75	16.70	+11.333%	14	576	+11.976%
2025-04-10	14.90	15.00	14.90	15.00	+12.360%	4	578	+24.667%
2025-04-09	10.21	13.45	10.21	13.35	+40.971%	43	579	+40.075%
2025-04-08	11.49	11.49	9.47	9.47	-9.378%	80	589	+97.466%
2025-04-07	8.52	11.02	8.52	10.45	+8.290%	45	598	+78.947%
2025-04-04	11.01	11.01	9.65	9.65	-19.583%	8	587	+93.782%
2025-04-03	12.60	12.75	12.00	12.00	-9.910%	5	591	+55.833%
2025-04-02	13.20	13.32	12.82	13.32	+5.714%	9	594	+40.390%
2025-04-01	12.64	12.64	12.50	12.60	+5.882%	3	597	+48.413%
2025-03-31	10.90	11.90	10.90	11.90	+19.960%	3	595	+57.143%
2025-03-28	9.92	9.92	9.92	9.92	-1.879%	2	596	+88.508%
2025-03-27	10.11	10.11	10.11	10.11	+3.163%	1	597	+84.965%
2025-03-26	9.95	9.95	9.80	9.80	+2.618%	6	597	+90.816%
2025-03-25	10.55	10.55	9.55	9.55	-13.575%	333	591	+95.812%
2025-03-24	10.96	11.05	10.96	11.05	+4.245%	2	370	+69.231%
2025-03-21	10.40	10.60	10.40	10.60	+0.952%	8	369	+76.415%
2025-03-20	10.95	10.95	10.50	10.50	0.000%	11	369	+78.095%
2025-03-19	10.75	10.75	10.45	10.50	+1.449%	3	368	+78.095%
2025-03-18	11.60	11.60	10.35	10.35	-11.538%	15	367	+80.676%
2025-03-17	11.65	11.70	11.55	11.70	+14.146%	7	380	+59.829%
2025-03-14	10.10	10.25	10.05	10.25	+1.485%	20	373	+82.439%
2025-03-13	9.87	10.10	9.66	10.10	-4.717%	11	374	+85.149%
2025-03-12	10.60	10.60	10.60	10.60	-15.538%	2	374	+76.415%
2025-03-11	12.55	12.55	12.55	12.55	+0.400%	2	372	+49.004%
2025-03-10	12.34	12.50	12.34	12.50	-19.872%	6	374	+49.600%
2025-03-07	15.25	15.60	15.25	15.60	-13.812%	6	380	+19.872%
2025-03-06	18.80	18.80	18.10	18.10	-3.467%	3	384	+3.315%
2025-03-04	19.60	19.60	18.18	18.75	-10.714%	24	384	-0.267%
2025-02-28	21.00	21.00	21.00	21.00	+7.692%	2	362	-10.952%
2025-02-27	20.45	20.45	19.50	19.50	-4.878%	6	363	-4.103%
2025-02-26	20.17	20.79	20.17	20.50	0.000%	7	361	-8.780%
2025-02-25	18.41	20.50	18.41	20.50	+22.315%	278	362	-8.780%
2025-02-24	16.05	17.20	15.90	16.76	-2.784%	305	635	+11.575%
2025-02-21	18.21	18.21	17.24	17.24	-15.283%	24	489	+8.469%
2025-02-20	20.24	20.58	19.65	20.35	-23.062%	9	489	-8.108%
2025-02-19	26.45	26.45	26.45	26.45	+1.380%	1	484	-29.301%
2025-02-18	25.70	26.09	25.70	26.09	-1.658%	5	485	-28.325%
2025-02-14	26.41	27.32	26.41	26.53	+1.686%	214	501	-29.514%
2025-02-12	24.82	26.10	24.82	26.09	+5.628%	602	501	-28.325%
2025-02-11	25.17	25.17	24.70	24.70	+2.490%	235	633	-24.291%
2025-02-10	24.10	24.10	24.10	24.10	+2.947%	100	399	-22.407%
2025-02-07	24.75	24.75	23.41	23.41	-7.835%	8	499	-20.120%
2025-02-06	25.40	25.40	25.40	25.40	+2.419%	50	501	-26.378%
2025-02-05	24.80	24.80	24.80	24.80	+8.772%	8	501	-24.597%
2025-02-04	22.80	22.80	22.80	22.80	+1.786%	50	509	-17.982%
2025-02-03	21.95	22.50	21.95	22.40	+7.692%	117	525	-16.518%
2025-01-31	20.89	20.89	20.72	20.80	-3.837%	24	556	-10.096%
2025-01-30	20.58	21.63	20.55	21.63	+5.770%	304	530	-13.546%
2025-01-29	20.00	21.00	20.00	20.45	-0.969%	15	530	-8.557%
2025-01-28	20.50	20.65	20.50	20.65	+5.897%	3	521	-9.443%
2025-01-27	18.65	19.54	18.65	19.50	+9.244%	7	520	-4.103%
2025-01-24	18.15	18.15	17.85	17.85	+8.841%	8	516	+4.762%
2025-01-23	16.24	16.40	16.24	16.40	-0.606%	22	517	+14.024%
2025-01-22	17.00	17.00	16.50	16.50	-4.348%	4	496	+13.333%
2025-01-21	16.80	17.25	16.80	17.25	+12.745%	2	493	+8.406%
2025-01-15	15.15	15.38	15.00	15.30	0.000%	14	493	+22.222%
2025-01-14	15.50	15.70	15.30	15.30	-3.165%	12	492	+22.222%
2025-01-13	16.05	16.05	15.70	15.80	-7.872%	21	492	+18.354%
2025-01-10	16.95	17.20	16.55	17.15	+13.953%	10	477	+9.038%
2025-01-08	15.05	15.05	15.05	15.05	-2.273%	1	479	+24.252%
2025-01-07	15.40	15.40	15.40	15.40	-1.282%	2	479	+21.429%
2025-01-06	16.14	16.30	15.60	15.60	+2.632%	20	481	+19.872%
2025-01-03	14.85	15.35	14.85	15.20	+4.828%	10	484	+23.026%
2025-01-02	14.50	14.50	14.50	14.50	-1.561%	2	483	+28.966%
2024-12-31	15.30	15.30	14.73	14.73	-3.092%	4	479	+26.952%
2024-12-30	15.25	15.35	15.12	15.20	-5.590%	14	479	+23.026%
2024-12-27	15.80	16.10	15.70	16.10	-3.881%	78	487	+16.149%
2024-12-26	17.04	17.04	16.70	16.75	+11.667%	9	469	+11.642%
2024-12-23	14.36	15.20	14.36	15.00	-14.530%	3	465	+24.667%
2024-12-20	16.95	17.60	16.95	17.55	-10.914%	16	462	+6.553%
2024-12-18	19.70	19.70	19.70	19.70	-0.253%	1	459	-5.076%
2024-12-16	19.75	19.75	19.75	19.75	+6.699%	1	459	-5.316%
2024-12-13	18.45	18.51	18.45	18.51	-2.063%	84	459	+1.026%
2024-12-12	19.05	19.10	18.87	18.90	-1.305%	24	484	-1.058%
2024-12-10	18.30	19.15	18.30	19.15	+3.514%	19	470	-2.350%
2024-12-09	19.30	19.30	18.15	18.50	-6.942%	30	470	+1.081%
2024-12-06	19.79	19.88	19.70	19.88	+1.222%	32	449	-5.936%
2024-12-05	19.10	19.64	19.10	19.64	+5.591%	6	434	-4.786%
2024-12-04	17.92	18.60	17.92	18.60	+4.730%	10	430	+0.538%
2024-12-03	17.50	17.76	17.50	17.76	+2.957%	7	434	+5.293%
2024-12-02	17.18	17.25	17.18	17.25	+3.916%	2	440	+8.406%
2024-11-27	16.65	16.65	16.60	16.60	+1.405%	3	438	+12.651%
2024-11-26	16.05	16.37	16.05	16.37	+12.277%	80	438	+14.233%
2024-11-25	14.71	14.71	14.58	14.58	-8.302%	6	475	+28.258%
2024-11-22	14.70	15.90	14.53	15.90	+14.388%	48	475	+17.610%
2024-11-21	13.75	13.90	13.75	13.90	+8.509%	4	467	+34.532%
2024-11-20	12.57	12.81	12.50	12.81	-0.698%	8	467	+45.980%
2024-11-19	12.80	13.31	12.80	12.90	+19.444%	53	471	+44.961%
2024-11-18	11.12	11.12	10.70	10.80	-2.085%	43	471	+73.148%
2024-11-15	11.23	11.23	11.03	11.03	-2.990%	24	447	+69.538%
2024-11-14	11.71	11.74	11.37	11.37	-4.534%	11	436	+64.468%
2024-11-13	11.96	11.96	11.91	11.91	+8.767%	4	425	+57.011%
2024-11-11	11.48	12.24	10.95	10.95	-5.030%	4	427	+70.776%
2024-11-08	11.40	11.55	11.40	11.53	+5.780%	154	426	+62.186%
2024-11-07	10.95	10.95	10.90	10.90	+10.660%	2	356	+71.560%
2024-11-06	10.60	10.60	9.85	9.85	+2.073%	4	357	+89.848%
2024-11-05	10.60	10.70	9.65	9.65	+1.047%	88	369	+93.782%
2024-11-01	9.55	9.55	9.55	9.55	-2.352%	2	328	+95.812%
2024-10-31	9.78	9.78	9.78	9.78	+7.473%	5	328	+91.207%
2024-10-30	9.18	9.24	9.10	9.10	-4.512%	12	328	+105.495%
2024-10-29	9.65	9.65	9.53	9.53	-4.125%	4	324	+96.222%
2024-10-28	9.81	10.11	9.81	9.94	-0.897%	3	321	+88.129%
2024-10-25	9.91	10.22	9.86	10.03	-2.146%	40	324	+86.441%
2024-10-24	10.20	10.35	9.96	10.25	0.000%	11	324	+82.439%
2024-10-23	9.90	10.25	9.84	10.25	+9.509%	57	318	+82.439%
2024-10-22	8.77	9.37	8.77	9.36	+9.346%	26	270	+99.786%
2024-10-21	8.95	8.95	8.56	8.56	-4.889%	20	264	+118.458%
2024-10-18	9.00	9.00	9.00	9.00	+4.046%	2	245	+107.778%
2024-10-17	8.65	8.65	8.65	8.65	-5.464%	2	245	+116.185%
2024-10-16	9.15	9.15	9.15	9.15	+0.549%	1	245	+104.372%
2024-10-15	8.55	9.10	8.55	9.10	+8.982%	49	245	+105.495%
2024-10-14	8.03	8.35	8.03	8.35	+5.830%	6	223	+123.952%
2024-10-11	7.85	8.05	7.75	7.89	-1.004%	22	218	+137.009%
2024-10-10	8.20	8.20	7.85	7.97	-2.209%	7	213	+134.630%
2024-10-09	8.30	8.34	8.15	8.15	+3.165%	12	210	+129.448%
2024-10-08	8.00	8.00	7.68	7.90	-0.253%	7	208	+136.709%
2024-10-07	8.30	8.30	7.92	7.92	-10.000%	3	201	+136.111%
2024-10-04	8.55	8.80	8.55	8.80	+4.762%	8	198	+112.500%
2024-10-03	8.40	8.40	8.40	8.40	+1.205%	7	196	+122.619%
2024-10-02	8.58	8.58	8.30	8.30	-8.791%	17	196	+125.301%
2024-10-01	8.40	9.10	8.40	9.10	+7.311%	10	187	+105.495%
2024-09-30	8.25	8.48	8.25	8.48	+6.000%	5	179	+120.519%
2024-09-27	7.93	8.00	7.83	8.00	-0.867%	168	177	+133.750%
2024-09-26	8.40	8.40	8.00	8.07	-9.832%	5	114	+131.722%
2024-09-25	8.50	8.95	7.85	8.95	+7.831%	15	113	+108.939%
2024-09-24	8.35	8.36	8.20	8.30	+5.063%	13	105	+125.301%
2024-09-23	7.70	8.00	7.70	7.90	+11.898%	17	97	+136.709%
2024-09-20	7.06	7.06	7.06	7.06	+5.373%	20	95	+164.873%
2024-09-19	7.15	7.15	6.42	6.70	-3.597%	20	103	+179.104%
2024-09-18	6.95	6.95	6.95	6.95	-1.418%	7	85	+169.065%
2024-09-17	7.55	7.55	7.05	7.05	-14.129%	31	78	+165.248%
2024-09-16	8.07	8.22	8.07	8.21	+0.367%	19	50	+127.771%
2024-09-13	7.25	8.27	7.25	8.18	+4.872%	62	40	+128.606%
2024-09-12	7.40	7.81	7.40	7.80	+16.418%	24	24	+139.744%
2024-09-11	7.00	7.00	6.70	6.70	-2.190%	11	12	+179.104%
2024-09-10	6.85	6.85	6.85	6.85	0.000%	1	1	+172.993%