Dark

WMT20250919C90
WMT Sep 19 2025 90.00 Call (WMT250919C00090000)
option OPRA

EOD

May 15, 2025

10.30-6.787%(-0.75)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.35	10.45	7.60	10.30	-6.787%	114	3,619	0.000%
2025-05-14	11.00	11.20	10.90	11.05	+5.238%	15	3,610	-6.787%
2025-05-13	11.19	11.19	10.25	10.50	-4.545%	6	3,612	-1.905%
2025-05-12	11.62	11.62	10.55	11.00	-5.983%	88	3,611	-6.364%
2025-05-09	11.70	11.70	11.70	11.70	-3.306%	4	3,545	-11.966%
2025-05-08	13.35	13.35	12.00	12.10	-8.333%	43	3,545	-14.876%
2025-05-07	13.18	13.32	13.18	13.20	-0.752%	22	3,559	-21.970%
2025-05-06	13.17	13.50	13.15	13.30	-2.991%	84	3,559	-22.556%
2025-05-05	13.10	13.75	13.10	13.71	+4.259%	10	3,571	-24.872%
2025-05-02	13.20	13.31	12.67	13.15	+6.048%	26	3,577	-21.673%
2025-05-01	12.35	12.40	12.05	12.40	+4.465%	19	3,579	-16.935%
2025-04-30	11.30	11.90	11.25	11.87	+6.172%	67	3,571	-13.227%
2025-04-29	10.80	11.18	10.49	11.18	+6.476%	13	3,570	-7.871%
2025-04-28	11.10	11.10	10.50	10.50	-1.869%	5	3,572	-1.905%
2025-04-25	10.40	10.70	10.40	10.70	-4.889%	34	3,574	-3.738%
2025-04-24	10.90	11.30	10.90	11.25	+6.433%	12	3,589	-8.444%
2025-04-23	10.85	11.40	10.57	10.57	-3.909%	36	3,590	-2.554%
2025-04-22	10.45	11.00	10.45	11.00	+15.789%	3	3,617	-6.364%
2025-04-21	9.27	9.50	8.90	9.50	-4.523%	41	3,618	+8.421%
2025-04-17	9.00	9.95	8.83	9.95	+22.840%	37	3,636	+3.518%
2025-04-16	9.88	9.88	8.10	8.10	-20.588%	97	3,636	+27.160%
2025-04-15	10.70	11.33	10.20	10.20	-9.735%	38	3,589	+0.980%
2025-04-14	10.08	11.30	10.08	11.30	+15.189%	24	3,607	-8.850%
2025-04-11	9.15	10.00	8.95	9.81	+11.477%	194	3,614	+4.995%
2025-04-10	7.24	8.80	7.24	8.80	+20.548%	106	3,609	+17.045%
2025-04-09	6.15	8.00	6.00	7.30	+52.083%	79	3,629	+41.096%
2025-04-08	6.05	6.26	4.80	4.80	-10.280%	229	3,631	+114.583%
2025-04-07	3.60	5.90	3.60	5.35	+7.000%	922	3,806	+92.523%
2025-04-04	5.50	6.45	5.00	5.00	-17.081%	386	3,859	+106.000%
2025-04-03	5.87	7.18	5.87	6.03	-13.237%	193	3,764	+70.813%
2025-04-02	6.45	6.95	6.15	6.95	+10.317%	283	3,726	+48.201%
2025-04-01	5.80	6.45	5.80	6.30	+6.061%	210	3,742	+63.492%
2025-03-31	4.67	5.95	4.67	5.94	+32.000%	186	3,718	+73.401%
2025-03-28	4.50	4.60	4.30	4.50	-5.263%	280	3,766	+128.889%
2025-03-27	4.45	4.80	4.45	4.75	+11.765%	133	3,696	+116.842%
2025-03-26	4.35	4.43	4.15	4.25	-1.163%	379	3,725	+142.353%
2025-03-25	5.13	5.13	4.25	4.30	-21.101%	220	3,446	+139.535%
2025-03-24	5.45	5.45	5.11	5.45	+11.224%	872	3,272	+88.991%
2025-03-21	4.55	5.00	4.55	4.90	-1.010%	606	2,509	+110.204%
2025-03-20	4.89	5.35	4.89	4.95	-6.250%	240	2,247	+108.081%
2025-03-19	5.04	5.28	4.95	5.28	+6.667%	59	2,148	+95.076%
2025-03-18	5.50	5.50	4.95	4.95	-15.385%	119	2,137	+108.081%
2025-03-17	5.13	6.05	5.13	5.85	+21.369%	56	2,057	+76.068%
2025-03-14	4.77	5.00	4.64	4.82	+1.048%	1,754	2,048	+113.693%
2025-03-13	4.56	5.00	4.56	4.77	-5.545%	341	1,286	+115.933%
2025-03-12	7.29	7.29	5.05	5.05	-23.716%	283	1,286	+103.960%
2025-03-11	6.90	7.35	6.62	6.62	+0.303%	30	1,220	+55.589%
2025-03-10	7.30	7.30	6.20	6.60	-22.353%	150	1,206	+56.061%
2025-03-07	8.70	8.90	8.26	8.50	-19.811%	212	1,200	+21.176%
2025-03-06	10.85	10.95	10.60	10.60	-2.752%	3	1,149	-2.830%
2025-03-05	10.78	10.90	10.78	10.90	+0.276%	7	1,149	-5.505%
2025-03-04	11.75	11.95	10.75	10.87	-14.745%	34	1,152	-5.244%
2025-02-28	12.66	12.75	12.66	12.75	+1.594%	6	1,130	-19.216%
2025-02-27	11.40	12.55	11.40	12.55	+5.997%	47	1,130	-17.928%
2025-02-26	13.03	13.03	11.84	11.84	-2.951%	13	1,098	-13.007%
2025-02-25	11.40	12.25	11.30	12.20	+25.128%	128	991	-15.574%
2025-02-24	9.90	9.90	8.53	9.75	-4.412%	16	991	+5.641%
2025-02-21	11.17	11.17	9.75	10.20	-15.353%	314	993	+0.980%
2025-02-20	13.83	13.83	11.93	12.05	-34.865%	29	880	-14.523%
2025-02-19	17.55	18.50	17.55	18.50	+4.343%	4	873	-44.324%
2025-02-18	17.98	17.98	17.02	17.73	-2.849%	25	875	-41.906%
2025-02-14	18.68	18.80	18.25	18.25	-0.869%	18	884	-43.562%
2025-02-13	18.10	18.41	18.05	18.41	+4.306%	3	886	-44.052%
2025-02-12	17.51	17.84	17.43	17.65	+4.748%	10	886	-41.643%
2025-02-11	16.85	16.85	16.85	16.85	-0.882%	1	880	-38.872%
2025-02-10	16.63	17.00	16.63	17.00	+6.918%	5	880	-39.412%
2025-02-07	17.10	17.10	15.90	15.90	-5.470%	410	880	-35.220%
2025-02-06	16.69	17.00	16.54	16.82	+0.839%	19	794	-38.763%
2025-02-05	14.78	16.70	14.78	16.68	+9.162%	13	801	-38.249%
2025-02-04	14.68	15.40	14.63	15.28	+5.379%	17	801	-32.592%
2025-02-03	13.58	14.60	13.58	14.50	+10.687%	9	801	-28.966%
2025-01-31	13.52	13.52	13.10	13.10	-3.250%	8	802	-21.374%
2025-01-30	13.45	13.54	13.45	13.54	+2.888%	2	802	-23.929%
2025-01-29	13.16	13.16	13.16	13.16	+3.216%	1	802	-21.733%
2025-01-28	12.60	12.75	12.40	12.75	+2.492%	4	801	-19.216%
2025-01-27	11.63	12.44	10.87	12.44	+15.721%	68	801	-17.203%
2025-01-24	9.90	10.76	9.90	10.75	+6.965%	220	803	-4.186%
2025-01-23	9.25	10.05	9.15	10.05	+5.789%	13	770	+2.488%
2025-01-22	9.85	9.85	9.40	9.50	-1.042%	5	764	+8.421%
2025-01-21	10.20	10.50	9.55	9.60	+10.092%	30	763	+7.292%
2025-01-16	8.20	8.72	8.20	8.72	-2.461%	21	773	+18.119%
2025-01-15	8.60	8.94	8.60	8.94	+5.176%	5	775	+15.213%
2025-01-14	9.39	9.39	8.50	8.50	-7.104%	18	774	+21.176%
2025-01-13	9.16	9.16	9.15	9.15	-11.165%	2	764	+12.568%
2025-01-10	10.00	10.30	10.00	10.30	+13.812%	40	764	0.000%
2025-01-08	8.90	9.05	8.89	9.05	+2.841%	14	754	+13.812%
2025-01-07	9.35	9.35	8.50	8.80	0.000%	22	754	+17.045%
2025-01-03	8.55	9.04	8.55	8.80	+7.317%	18	743	+17.045%
2025-01-02	8.50	8.50	8.20	8.20	-4.317%	5	747	+25.610%
2024-12-31	8.34	8.57	8.34	8.57	-0.925%	26	745	+20.187%
2024-12-30	9.00	9.00	8.55	8.65	-7.189%	6	745	+19.075%
2024-12-27	9.35	9.40	9.22	9.32	-7.540%	22	741	+10.515%
2024-12-26	9.89	10.08	9.89	10.08	+0.800%	2	738	+2.183%
2024-12-24	9.25	10.00	9.25	10.00	+12.994%	9	735	+3.000%
2024-12-23	10.00	10.00	8.20	8.85	-14.658%	67	735	+16.384%
2024-12-20	11.20	11.20	10.35	10.37	-10.139%	25	707	-0.675%
2024-12-19	11.54	11.54	11.54	11.54	-4.864%	5	705	-10.745%
2024-12-18	12.60	12.60	12.13	12.13	-0.980%	4	710	-15.087%
2024-12-17	11.75	12.25	11.75	12.25	+1.240%	2	713	-15.918%
2024-12-16	12.00	12.50	12.00	12.10	+1.938%	8	711	-14.876%
2024-12-13	11.87	11.87	11.87	11.87	+1.453%	10	711	-13.227%
2024-12-12	11.90	12.25	11.70	11.70	-6.024%	4	706	-11.966%
2024-12-11	12.45	12.45	12.45	12.45	+4.622%	1	705	-17.269%
2024-12-10	11.90	11.90	11.38	11.90	+6.535%	9	712	-13.445%
2024-12-09	12.05	12.05	11.15	11.17	-11.700%	9	708	-7.789%
2024-12-06	12.75	12.80	11.65	12.65	+1.200%	148	703	-18.577%
2024-12-05	12.45	12.55	11.75	12.50	+7.204%	29	704	-17.600%
2024-12-04	10.93	11.66	10.75	11.66	+5.808%	9	722	-11.664%
2024-12-03	10.50	11.02	10.50	11.02	+5.153%	25	722	-6.534%
2024-12-02	10.60	10.60	10.48	10.48	+5.327%	11	710	-1.718%
2024-11-29	10.13	10.20	9.90	9.95	+0.913%	386	706	+3.518%
2024-11-27	10.00	10.20	9.86	9.86	-1.499%	29	601	+4.462%
2024-11-26	9.10	10.01	9.10	10.01	+17.765%	34	601	+2.897%
2024-11-25	9.11	9.46	8.30	8.50	-1.734%	25	582	+21.176%
2024-11-22	8.30	9.50	8.30	8.65	+10.897%	238	581	+19.075%
2024-11-21	7.65	7.80	7.65	7.80	+13.043%	14	515	+32.051%
2024-11-20	6.50	6.95	6.50	6.90	+2.222%	43	515	+49.275%
2024-11-19	7.00	7.30	6.70	6.75	+16.379%	63	481	+52.593%
2024-11-18	6.15	6.17	5.74	5.80	-2.521%	186	456	+77.586%
2024-11-15	6.15	6.15	5.95	5.95	-6.299%	26	418	+73.109%
2024-11-14	6.35	6.35	6.35	6.35	-1.550%	1	418	+62.205%
2024-11-13	6.45	6.45	6.45	6.45	+3.698%	3	418	+59.690%
2024-11-12	6.22	6.22	6.22	6.22	+5.068%	30	418	+65.595%
2024-11-11	6.21	6.23	5.92	5.92	-3.583%	3	388	+73.986%
2024-11-08	6.15	6.20	6.00	6.14	+6.783%	16	388	+67.752%
2024-11-07	5.71	5.75	5.71	5.75	+1.770%	36	385	+79.130%
2024-11-06	6.25	6.25	5.65	5.65	-3.419%	26	362	+82.301%
2024-11-05	5.70	5.85	5.70	5.85	+11.429%	21	340	+76.068%
2024-11-04	5.35	5.35	5.25	5.25	+7.803%	11	335	+96.190%
2024-10-29	4.87	4.87	4.87	4.87	-6.346%	10	327	+111.499%
2024-10-28	5.20	5.20	5.20	5.20	-3.704%	5	327	+98.077%
2024-10-24	5.40	5.40	5.40	5.40	+2.857%	101	322	+90.741%
2024-10-23	5.40	5.40	5.25	5.25	+14.130%	7	283	+96.190%
2024-10-22	4.40	4.60	4.10	4.60	+9.524%	8	276	+123.913%
2024-10-21	4.20	4.20	4.20	4.20	0.000%	1	273	+145.238%
2024-10-17	4.35	4.35	4.20	4.20	-2.326%	18	272	+145.238%
2024-10-16	4.30	4.30	4.30	4.30	-2.715%	1	256	+139.535%
2024-10-15	4.25	4.45	4.25	4.42	+16.316%	11	256	+133.032%
2024-10-11	3.65	3.80	3.65	3.80	+1.333%	318	251	+171.053%
2024-10-10	3.94	3.94	3.75	3.75	-6.250%	13	115	+174.667%
2024-10-09	4.00	4.00	4.00	4.00	+8.108%	2	109	+157.500%
2024-10-07	3.80	3.80	3.70	3.70	-14.943%	2	107	+178.378%
2024-10-04	4.35	4.35	4.35	4.35	+8.750%	26	106	+136.782%
2024-10-02	4.27	4.27	4.00	4.00	-11.894%	26	95	+157.500%
2024-10-01	4.25	4.54	4.25	4.54	+16.410%	31	81	+126.872%
2024-09-30	3.90	3.90	3.90	3.90	+2.632%	2	52	+164.103%
2024-09-27	3.80	3.80	3.80	3.80	+1.333%	2	52	+171.053%
2024-09-26	4.10	4.10	3.75	3.75	-12.791%	3	52	+174.667%
2024-09-25	4.10	4.30	4.05	4.30	+26.471%	30	51	+139.535%
2024-09-23	3.40	3.40	3.40	3.40	+12.211%	1	32	+202.941%
2024-09-19	2.77	3.10	2.77	3.03	-6.481%	19	31	+239.934%
2024-09-18	3.25	3.25	3.24	3.24	+1.250%	3	28	+217.901%
2024-09-17	3.78	3.80	3.20	3.20	-18.367%	8	26	+221.875%
2024-09-16	3.92	3.92	3.92	3.92	-0.254%	2	22	+162.755%
2024-09-13	3.71	3.93	3.71	3.93	+4.800%	32	22	+162.087%
2024-09-12	3.37	3.75	3.37	3.75	+19.048%	3	8	+174.667%
2024-09-11	3.20	3.20	3.15	3.15	-1.563%	2	6	+226.984%
2024-09-10	3.20	3.20	3.20	3.20	0.000%	4	4	+221.875%