Dark

WMT20250919C95
WMT Sep 19 2025 95.00 Call (WMT250919C00095000)
option OPRA

EOD

May 15, 2025

7.00-7.895%(-0.60)1,134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.85	7.20	5.00	7.00	-7.895%	1,134	2,572	0.000%
2025-05-14	7.37	8.00	7.37	7.60	+3.401%	71	2,206	-7.895%
2025-05-13	7.94	8.00	7.25	7.35	-6.369%	61	2,211	-4.762%
2025-05-12	8.45	8.45	7.35	7.85	-7.647%	137	2,208	-10.828%
2025-05-09	8.27	8.56	8.25	8.50	-6.077%	170	2,114	-17.647%
2025-05-08	9.75	9.78	8.82	9.05	-5.729%	16	2,059	-22.652%
2025-05-07	9.90	9.90	9.60	9.60	-2.538%	43	2,057	-27.083%
2025-05-06	9.53	9.95	9.53	9.85	-1.990%	122	2,063	-28.934%
2025-05-05	9.80	10.24	9.80	10.05	+4.579%	16	2,061	-30.348%
2025-05-02	9.76	10.00	9.30	9.61	+6.188%	50	2,066	-27.159%
2025-05-01	8.55	9.05	8.55	9.05	+3.429%	117	2,078	-22.652%
2025-04-30	7.67	9.10	7.60	8.75	+8.696%	145	2,092	-20.000%
2025-04-29	7.41	8.05	7.41	8.05	+10.274%	10	2,143	-13.043%
2025-04-28	7.86	7.93	7.30	7.30	-2.406%	69	2,144	-4.110%
2025-04-25	7.75	7.80	7.48	7.48	-8.221%	42	2,089	-6.417%
2025-04-24	7.29	8.25	7.27	8.15	+8.667%	105	2,077	-14.110%
2025-04-23	8.45	8.60	7.50	7.50	-5.542%	56	2,065	-6.667%
2025-04-22	7.25	7.95	7.25	7.94	+20.303%	139	2,075	-11.839%
2025-04-21	6.73	6.77	6.30	6.60	-5.714%	18	2,125	+6.061%
2025-04-17	6.17	7.15	6.17	7.00	+19.658%	43	2,111	0.000%
2025-04-16	7.24	7.24	5.70	5.85	-20.839%	99	2,111	+19.658%
2025-04-15	7.80	8.23	7.39	7.39	-6.574%	77	2,054	-5.277%
2025-04-14	7.20	8.19	7.00	7.91	+11.408%	45	2,029	-11.504%
2025-04-11	6.60	7.25	6.40	7.10	+18.333%	898	2,012	-1.408%
2025-04-10	5.60	6.40	5.40	6.00	+25.261%	181	2,087	+16.667%
2025-04-09	4.00	5.55	3.65	4.79	+54.516%	372	2,009	+46.138%
2025-04-08	4.10	4.10	3.10	3.10	-17.333%	39	2,222	+125.806%
2025-04-07	2.52	3.80	2.40	3.75	+13.636%	63	2,240	+86.667%
2025-04-04	3.55	4.15	3.10	3.30	-16.456%	244	2,219	+112.121%
2025-04-03	3.50	4.82	3.40	3.95	-10.431%	237	2,230	+77.215%
2025-04-02	4.00	4.64	4.00	4.41	+7.561%	190	2,215	+58.730%
2025-04-01	3.90	4.25	3.90	4.10	+5.128%	88	2,170	+70.732%
2025-03-31	2.73	3.90	2.73	3.90	+32.653%	127	2,203	+79.487%
2025-03-28	2.67	2.94	2.67	2.94	-0.339%	18	2,224	+138.095%
2025-03-27	2.80	2.96	2.80	2.95	+12.167%	36	2,222	+137.288%
2025-03-26	2.56	2.79	2.52	2.63	+1.544%	57	2,242	+166.160%
2025-03-25	3.30	3.30	2.59	2.59	-24.928%	392	2,238	+170.270%
2025-03-24	3.30	3.45	3.20	3.45	+11.290%	206	2,166	+102.899%
2025-03-21	2.90	3.20	2.83	3.10	+1.639%	132	2,040	+125.806%
2025-03-20	3.05	3.45	3.05	3.05	-7.576%	202	2,028	+129.508%
2025-03-19	3.27	3.40	3.19	3.30	+0.917%	109	1,976	+112.121%
2025-03-18	3.60	3.60	3.27	3.27	-17.215%	57	1,910	+114.067%
2025-03-17	2.89	4.00	2.62	3.95	+21.538%	73	1,929	+77.215%
2025-03-14	3.25	3.26	3.04	3.25	0.000%	112	1,901	+115.385%
2025-03-13	3.30	3.31	3.05	3.25	-1.515%	79	1,804	+115.385%
2025-03-12	4.65	4.65	3.30	3.30	-26.667%	14	1,804	+112.121%
2025-03-11	5.02	5.10	4.50	4.50	+0.223%	47	1,800	+55.556%
2025-03-10	5.10	5.15	4.25	4.49	-24.538%	349	1,788	+55.902%
2025-03-07	6.55	6.55	5.90	5.95	-22.927%	316	1,776	+17.647%
2025-03-06	8.01	8.17	7.60	7.72	-4.218%	14	1,690	-9.326%
2025-03-05	8.06	8.06	8.06	8.06	+2.025%	1	1,692	-13.151%
2025-03-04	8.60	8.80	7.85	7.90	-14.595%	368	1,692	-11.392%
2025-03-03	10.35	10.35	8.85	9.25	-7.500%	124	1,666	-24.324%
2025-02-28	9.64	10.02	9.25	10.00	+12.360%	76	1,660	-30.000%
2025-02-27	9.00	9.45	8.90	8.90	+3.129%	28	1,652	-21.348%
2025-02-26	9.62	9.90	8.50	8.63	-8.870%	45	1,648	-18.888%
2025-02-25	7.80	9.47	7.80	9.47	+39.470%	69	1,625	-26.082%
2025-02-24	6.30	7.16	6.00	6.79	-7.619%	79	1,600	+3.093%
2025-02-21	8.15	8.33	7.00	7.35	-20.109%	146	1,557	-4.762%
2025-02-20	10.30	10.82	8.85	9.20	-34.192%	48	1,519	-23.913%
2025-02-19	14.10	14.10	13.98	13.98	-1.549%	71	1,495	-49.928%
2025-02-18	14.25	14.25	13.30	14.20	-1.866%	17	1,445	-50.704%
2025-02-14	14.54	15.05	14.47	14.47	-5.425%	648	1,118	-51.624%
2025-02-13	14.50	15.36	14.40	15.30	+8.357%	74	1,046	-54.248%
2025-02-12	13.65	14.40	13.65	14.12	+7.213%	40	1,046	-50.425%
2025-02-11	13.10	13.17	13.10	13.17	-2.082%	4	1,082	-46.849%
2025-02-10	13.45	13.45	13.45	13.45	+8.468%	4	1,081	-47.955%
2025-02-07	12.95	12.95	12.40	12.40	-6.837%	91	1,085	-43.548%
2025-02-06	13.95	13.95	12.90	13.31	+0.453%	16	1,050	-47.408%
2025-02-05	12.10	13.25	12.10	13.25	+11.345%	87	1,064	-47.170%
2025-02-04	11.50	11.95	11.30	11.90	+8.182%	19	1,023	-41.176%
2025-02-03	10.35	11.25	10.35	11.00	+9.780%	176	1,031	-36.364%
2025-01-31	10.20	10.20	9.96	10.02	-5.024%	610	880	-30.140%
2025-01-30	10.27	10.58	10.27	10.55	+7.107%	4	705	-33.649%
2025-01-29	9.60	9.85	9.60	9.85	+3.684%	9	704	-28.934%
2025-01-28	9.49	9.77	9.49	9.50	+0.742%	136	710	-26.316%
2025-01-27	8.55	9.43	8.55	9.43	+19.367%	86	839	-25.769%
2025-01-24	7.80	7.90	7.70	7.90	+15.836%	82	891	-11.392%
2025-01-23	6.60	6.82	6.60	6.82	-3.399%	13	885	+2.639%
2025-01-22	7.00	7.06	6.80	7.06	+7.786%	3	885	-0.850%
2025-01-21	7.21	7.95	6.55	6.55	-0.152%	11	884	+6.870%
2025-01-17	6.50	6.59	6.50	6.56	+9.333%	80	908	+6.707%
2025-01-16	5.75	6.00	5.75	6.00	-5.512%	21	908	+16.667%
2025-01-15	6.40	6.40	6.10	6.35	-5.646%	35	903	+10.236%
2025-01-14	6.73	6.73	6.73	6.73	+1.203%	1	921	+4.012%
2025-01-13	7.75	7.75	6.60	6.65	-13.636%	38	921	+5.263%
2025-01-10	7.40	7.70	7.40	7.70	+14.925%	86	896	-9.091%
2025-01-08	6.80	6.80	6.58	6.70	+3.876%	9	872	+4.478%
2025-01-07	6.45	6.45	6.45	6.45	-5.147%	1	872	+8.527%
2025-01-06	6.49	7.08	6.49	6.80	+4.294%	61	871	+2.941%
2025-01-03	6.45	6.52	6.45	6.52	+8.667%	32	811	+7.362%
2025-01-02	6.00	6.00	5.90	6.00	0.000%	58	823	+16.667%
2024-12-31	6.15	6.15	6.00	6.00	-6.103%	12	764	+16.667%
2024-12-30	6.42	6.43	6.18	6.39	-6.442%	41	764	+9.546%
2024-12-27	7.13	7.13	6.65	6.83	-5.793%	60	728	+2.489%
2024-12-26	7.25	7.25	7.25	7.25	-2.291%	2	725	-3.448%
2024-12-24	6.95	7.42	6.95	7.42	+14.861%	17	713	-5.660%
2024-12-23	7.70	7.70	5.95	6.46	-18.228%	77	713	+8.359%
2024-12-20	8.00	8.30	7.60	7.90	-8.671%	44	649	-11.392%
2024-12-19	8.85	8.88	8.65	8.65	-3.889%	20	640	-19.075%
2024-12-18	9.53	9.90	9.00	9.00	-3.743%	29	622	-22.222%
2024-12-17	9.15	9.35	9.00	9.35	-1.579%	73	639	-25.134%
2024-12-16	8.85	9.58	8.85	9.50	+7.103%	48	701	-26.316%
2024-12-13	8.95	9.10	8.87	8.87	-2.097%	82	701	-21.082%
2024-12-12	9.45	9.53	9.05	9.06	-2.054%	114	684	-22.737%
2024-12-11	9.40	9.50	9.25	9.25	+4.402%	39	573	-24.324%
2024-12-10	9.35	9.35	8.86	8.86	+1.956%	5	539	-20.993%
2024-12-09	9.15	9.25	8.20	8.69	-11.236%	19	539	-19.448%
2024-12-06	9.77	10.03	9.70	9.79	+1.767%	202	531	-28.498%
2024-12-05	8.95	9.62	8.44	9.62	+11.601%	30	442	-27.235%
2024-12-04	8.35	8.62	8.05	8.62	+2.619%	41	448	-18.794%
2024-12-03	8.00	8.40	7.75	8.40	+7.831%	19	431	-16.667%
2024-12-02	7.65	7.79	7.50	7.79	+2.500%	16	437	-10.141%
2024-11-29	7.60	7.60	7.60	7.60	+0.662%	4	422	-7.895%
2024-11-27	7.45	7.59	7.45	7.55	+2.027%	33	422	-7.285%
2024-11-26	6.50	7.40	6.50	7.40	+20.325%	12	422	-5.405%
2024-11-25	6.40	6.40	6.15	6.15	-6.818%	8	425	+13.821%
2024-11-22	6.30	6.97	6.30	6.60	+14.783%	32	427	+6.061%
2024-11-21	5.69	5.75	5.50	5.75	+26.374%	70	402	+21.739%
2024-11-20	4.55	4.55	4.55	4.55	-5.602%	14	402	+53.846%
2024-11-19	4.75	5.15	4.75	4.82	+20.500%	87	388	+45.228%
2024-11-18	4.40	4.40	4.00	4.00	-6.323%	8	353	+75.000%
2024-11-15	4.20	4.27	4.20	4.27	-1.386%	10	348	+63.934%
2024-11-14	4.30	4.38	4.30	4.33	-6.882%	8	346	+61.663%
2024-11-13	4.50	4.66	4.50	4.65	+1.087%	11	340	+50.538%
2024-11-12	4.60	4.60	4.60	4.60	+5.747%	3	332	+52.174%
2024-11-08	4.40	4.50	4.35	4.35	+7.407%	60	330	+60.920%
2024-11-07	4.05	4.10	4.05	4.05	+5.195%	9	323	+72.840%
2024-11-06	4.20	4.20	3.85	3.85	-4.938%	27	322	+81.818%
2024-11-05	4.05	4.05	4.05	4.05	+15.714%	5	309	+72.840%
2024-10-31	3.50	3.50	3.50	3.50	+14.754%	4	314	+100.000%
2024-10-30	3.05	3.05	3.05	3.05	-7.576%	6	310	+129.508%
2024-10-29	3.30	3.30	3.30	3.30	-7.042%	1	310	+112.121%
2024-10-25	3.60	3.60	3.55	3.55	+1.719%	12	309	+97.183%
2024-10-23	3.49	3.49	3.49	3.49	+9.063%	3	314	+100.573%
2024-10-22	3.10	3.20	3.10	3.20	+14.286%	3	314	+118.750%
2024-10-21	2.83	2.83	2.80	2.80	-3.114%	16	313	+150.000%
2024-10-18	2.89	2.89	2.89	2.89	-3.667%	20	297	+142.215%
2024-10-16	2.84	3.00	2.84	3.00	+17.188%	292	307	+133.333%
2024-10-14	2.56	2.56	2.56	2.56	+5.350%	1	168	+173.438%
2024-10-08	2.44	2.44	2.43	2.43	-2.016%	2	167	+188.066%
2024-10-07	2.48	2.48	2.48	2.48	-8.824%	1	167	+182.258%
2024-10-02	2.87	2.87	2.72	2.72	-7.167%	2	167	+157.353%
2024-10-01	2.93	2.93	2.93	2.93	+4.270%	1	165	+138.908%
2024-09-30	2.69	2.81	2.69	2.81	+9.766%	4	165	+149.110%
2024-09-27	2.60	2.60	2.56	2.56	+0.392%	6	162	+173.438%
2024-09-26	2.55	2.55	2.55	2.55	-3.042%	2	162	+174.510%
2024-09-24	2.69	2.69	2.63	2.63	+5.200%	11	162	+166.160%
2024-09-23	2.45	2.50	2.45	2.50	+13.636%	11	151	+180.000%
2024-09-20	2.20	2.20	2.20	2.20	+24.294%	18	140	+218.182%
2024-09-19	1.77	1.77	1.77	1.77	-33.208%	1	131	+295.480%
2024-09-17	2.65	2.65	2.65	2.65	+1.923%	4	130	+164.151%
2024-09-16	2.62	2.64	2.60	2.60	-3.346%	67	130	+169.231%
2024-09-13	2.50	2.69	2.50	2.69	+28.095%	66	63	+160.223%
2024-09-10	2.09	2.10	2.09	2.10	0.000%	31	31	+233.333%