Dark

WMT20260116C105
WMT Jan 16 2026 105.00 Call (WMT260116C00105000)
option OPRA

EOD

May 15, 2025

4.95-11.607%(-0.65)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.75	5.14	3.60	4.95	-11.607%	56	5,000	0.000%
2025-05-14	5.20	5.73	5.20	5.60	+5.660%	43	4,978	-11.607%
2025-05-13	5.50	5.50	5.04	5.30	-6.195%	245	4,984	-6.604%
2025-05-12	6.10	6.21	5.37	5.65	-8.130%	56	4,960	-12.389%
2025-05-09	6.20	6.25	6.05	6.15	-4.651%	32	4,948	-19.512%
2025-05-08	6.85	6.85	6.38	6.45	-6.522%	43	4,944	-23.256%
2025-05-07	7.24	7.35	6.90	6.90	-4.828%	37	4,909	-28.261%
2025-05-06	7.40	7.40	7.05	7.25	-1.361%	103	4,908	-31.724%
2025-05-05	7.20	7.40	7.00	7.35	+5.755%	19	4,962	-32.653%
2025-05-02	7.18	7.18	6.75	6.95	+4.511%	124	4,960	-28.777%
2025-05-01	6.25	6.70	6.15	6.65	+2.308%	69	5,006	-25.564%
2025-04-30	5.85	6.50	5.62	6.50	+13.043%	36	5,019	-23.846%
2025-04-29	5.40	5.75	5.40	5.75	+3.604%	27	5,010	-13.913%
2025-04-28	5.35	5.75	5.35	5.55	-0.893%	21	4,999	-10.811%
2025-04-25	5.75	5.80	5.50	5.60	-6.667%	90	4,991	-11.607%
2025-04-24	5.40	6.20	5.40	6.00	+1.695%	504	4,951	-17.500%
2025-04-23	6.30	6.42	5.65	5.90	+4.425%	301	4,974	-16.102%
2025-04-22	5.27	6.00	5.27	5.65	+16.495%	74	4,947	-12.389%
2025-04-21	4.90	4.97	4.69	4.85	-7.619%	20	4,962	+2.062%
2025-04-17	4.73	5.40	4.70	5.25	+23.239%	146	4,938	-5.714%
2025-04-16	5.15	5.15	4.25	4.26	-21.111%	219	4,938	+16.197%
2025-04-15	6.00	6.20	5.40	5.40	-2.703%	26	4,856	-8.333%
2025-04-14	5.10	6.00	5.10	5.55	+5.714%	49	4,851	-10.811%
2025-04-11	4.54	5.25	4.50	5.25	+11.702%	266	4,857	-5.714%
2025-04-10	3.43	4.75	3.43	4.70	+33.144%	346	4,879	+5.319%
2025-04-09	3.00	4.20	3.00	3.53	+38.976%	109	4,868	+40.227%
2025-04-08	3.40	3.40	2.54	2.54	-6.618%	84	4,862	+94.882%
2025-04-07	2.26	2.79	1.52	2.72	+1.493%	64	4,889	+81.985%
2025-04-04	2.57	3.25	2.26	2.68	-10.667%	484	4,886	+84.701%
2025-04-03	2.71	3.50	2.71	3.00	-12.536%	35	4,885	+65.000%
2025-04-02	3.20	3.50	3.20	3.43	+12.459%	422	4,904	+44.315%
2025-04-01	3.05	3.20	3.05	3.05	+4.452%	23	4,913	+62.295%
2025-03-31	2.26	2.97	2.26	2.92	+25.862%	113	4,916	+69.521%
2025-03-28	2.18	2.39	2.14	2.32	-2.521%	1,014	4,887	+113.362%
2025-03-27	2.35	2.40	2.31	2.38	+12.264%	10	4,756	+107.983%
2025-03-26	2.15	2.24	2.06	2.12	+0.952%	36	4,752	+133.491%
2025-03-25	2.40	2.52	2.10	2.10	-20.755%	49	4,750	+135.714%
2025-03-24	2.56	2.65	2.45	2.65	+8.607%	33	4,761	+86.792%
2025-03-21	2.42	2.51	2.40	2.44	-5.058%	34	4,747	+102.869%
2025-03-20	2.50	2.69	2.50	2.57	-4.815%	41	4,743	+92.607%
2025-03-19	2.69	2.75	2.60	2.70	+1.887%	60	4,714	+83.333%
2025-03-18	2.75	2.85	2.65	2.65	-10.774%	1,521	4,671	+86.792%
2025-03-17	2.40	3.10	2.40	2.97	+17.857%	106	3,397	+66.667%
2025-03-14	2.55	2.60	2.50	2.52	-2.703%	132	3,352	+96.429%
2025-03-13	2.55	2.75	2.48	2.59	-3.358%	77	3,309	+91.120%
2025-03-12	3.90	3.90	2.68	2.68	-22.319%	72	3,309	+84.701%
2025-03-11	3.72	3.95	3.45	3.45	0.000%	24	3,316	+43.478%
2025-03-10	4.00	4.00	3.40	3.45	-21.591%	187	3,308	+43.478%
2025-03-07	5.25	5.25	4.25	4.40	-22.124%	148	3,469	+12.500%
2025-03-06	6.00	6.07	5.65	5.65	-9.600%	15	3,458	-12.389%
2025-03-05	6.05	6.25	5.94	6.25	+9.649%	64	3,452	-20.800%
2025-03-04	6.25	6.50	5.70	5.70	-15.179%	118	3,438	-13.158%
2025-03-03	7.60	7.71	6.55	6.72	-10.400%	48	3,396	-26.339%
2025-02-28	7.05	7.50	6.90	7.50	+8.696%	122	3,390	-34.000%
2025-02-27	6.72	7.00	6.72	6.90	+8.833%	154	3,396	-28.261%
2025-02-26	7.15	7.15	6.30	6.34	-8.908%	265	3,393	-21.924%
2025-02-25	4.90	6.96	4.90	6.96	+35.146%	225	3,425	-28.879%
2025-02-24	5.05	5.23	4.30	5.15	-2.830%	92	3,382	-3.883%
2025-02-21	6.10	6.35	5.20	5.30	-19.084%	646	3,405	-6.604%
2025-02-20	7.50	8.00	6.37	6.55	-37.915%	205	3,481	-24.427%
2025-02-19	10.55	10.95	10.48	10.55	-0.472%	240	3,447	-53.081%
2025-02-18	10.95	10.95	10.10	10.60	-4.072%	57	3,295	-53.302%
2025-02-14	11.40	11.41	10.95	11.05	-5.556%	128	3,286	-55.204%
2025-02-13	10.75	11.80	10.75	11.70	+9.859%	192	3,324	-57.692%
2025-02-12	10.10	10.95	10.10	10.65	+8.673%	93	3,324	-53.521%
2025-02-11	9.82	9.90	9.61	9.80	-0.910%	119	3,286	-49.490%
2025-02-10	9.50	10.00	9.25	9.89	+6.344%	142	3,285	-49.949%
2025-02-07	9.90	9.95	9.30	9.30	-7.000%	460	3,306	-46.774%
2025-02-06	9.90	10.15	9.60	10.00	+1.523%	81	3,214	-50.500%
2025-02-05	8.65	9.85	8.65	9.85	+11.932%	361	3,212	-49.746%
2025-02-04	8.20	8.85	8.20	8.80	+9.046%	241	2,964	-43.750%
2025-02-03	6.90	8.18	6.90	8.07	+13.662%	641	2,915	-38.662%
2025-01-31	7.15	7.45	7.10	7.10	-5.080%	318	2,966	-30.282%
2025-01-30	7.60	7.65	7.40	7.48	+3.889%	28	2,930	-33.824%
2025-01-29	6.81	7.20	6.81	7.20	+4.046%	32	2,935	-31.250%
2025-01-28	6.95	7.05	6.65	6.92	-1.143%	23	2,935	-28.468%
2025-01-27	5.65	7.00	5.65	7.00	+22.807%	31	2,926	-29.286%
2025-01-24	5.30	5.75	5.30	5.70	+18.503%	300	2,924	-13.158%
2025-01-23	4.90	4.90	4.81	4.81	+0.208%	20	2,917	+2.911%
2025-01-22	5.20	5.20	4.80	4.80	-0.826%	133	2,910	+3.125%
2025-01-21	5.00	5.60	4.84	4.84	+0.624%	304	2,802	+2.273%
2025-01-17	4.60	4.81	4.55	4.81	+6.889%	42	2,504	+2.911%
2025-01-16	4.60	4.60	4.25	4.50	-4.459%	17	2,504	+10.000%
2025-01-15	4.75	4.75	4.53	4.71	+2.391%	28	2,491	+5.096%
2025-01-14	5.00	5.00	4.60	4.60	-6.504%	21	2,472	+7.609%
2025-01-13	5.65	5.65	4.92	4.92	-11.670%	31	2,453	+0.610%
2025-01-10	5.25	5.80	5.25	5.57	+12.525%	90	2,426	-11.131%
2025-01-08	5.00	5.00	4.88	4.95	+5.319%	23	2,376	0.000%
2025-01-07	4.95	4.95	4.65	4.70	-2.083%	26	2,376	+5.319%
2025-01-06	4.65	5.25	4.65	4.80	+4.348%	18	2,369	+3.125%
2025-01-03	4.60	4.90	4.50	4.60	+4.072%	94	2,362	+7.609%
2025-01-02	4.48	4.55	4.35	4.42	-2.857%	38	2,322	+11.991%
2024-12-31	4.70	4.71	4.55	4.55	-4.812%	95	2,301	+8.791%
2024-12-30	4.90	4.90	4.60	4.78	-6.090%	187	2,301	+3.556%
2024-12-27	5.30	5.30	4.93	5.09	-6.606%	106	2,312	-2.750%
2024-12-26	5.55	5.55	5.39	5.45	-2.679%	97	2,314	-9.174%
2024-12-24	5.00	5.60	5.00	5.60	+16.667%	50	2,212	-11.607%
2024-12-23	5.35	5.35	4.60	4.80	-15.789%	52	2,212	+3.125%
2024-12-20	6.05	6.05	5.70	5.70	-12.977%	50	2,200	-13.158%
2024-12-19	6.80	6.80	6.55	6.55	-7.092%	53	2,198	-24.427%
2024-12-18	7.28	7.28	7.05	7.05	+0.142%	44	2,186	-29.787%
2024-12-17	7.00	7.04	6.85	7.04	+0.571%	16	2,147	-29.688%
2024-12-16	7.00	7.21	6.80	7.00	+2.941%	158	2,151	-29.286%
2024-12-13	6.60	6.95	6.60	6.80	-4.225%	18	2,140	-27.206%
2024-12-12	7.35	7.40	7.05	7.10	-4.054%	206	2,138	-30.282%
2024-12-11	7.30	7.45	7.30	7.40	+5.714%	42	1,987	-33.108%
2024-12-10	6.60	7.15	6.60	7.00	+4.478%	16	1,977	-29.286%
2024-12-09	7.60	7.60	6.57	6.70	-10.667%	24	1,978	-26.119%
2024-12-06	7.49	7.70	7.40	7.50	+2.740%	52	1,967	-34.000%
2024-12-05	7.05	7.45	6.85	7.30	+6.569%	695	1,950	-32.192%
2024-12-04	6.19	6.85	6.19	6.85	+7.874%	156	1,447	-27.737%
2024-12-03	5.85	6.35	5.85	6.35	+10.435%	27	1,525	-22.047%
2024-12-02	5.95	5.95	5.75	5.75	-2.542%	15	1,537	-13.913%
2024-11-29	5.90	5.90	5.75	5.90	+4.796%	26	1,540	-16.102%
2024-11-27	5.53	5.85	5.53	5.63	+0.536%	175	1,512	-12.078%
2024-11-26	4.95	5.70	4.95	5.60	+20.430%	22	1,512	-11.607%
2024-11-25	5.15	5.15	4.60	4.65	-7.000%	54	1,509	+6.452%
2024-11-22	4.50	5.14	4.50	5.00	+15.207%	78	1,534	-1.000%
2024-11-21	3.85	4.36	3.85	4.34	+15.733%	50	1,505	+14.055%
2024-11-20	3.55	3.75	3.55	3.75	-2.344%	26	1,496	+32.000%
2024-11-19	3.75	4.10	3.75	3.84	+23.871%	109	1,508	+28.906%
2024-11-18	3.20	3.20	2.76	3.10	0.000%	34	1,556	+59.677%
2024-11-15	3.00	3.20	3.00	3.10	-10.145%	26	1,554	+59.677%
2024-11-14	3.30	3.45	3.30	3.45	0.000%	6	1,556	+43.478%
2024-11-13	3.25	3.45	3.25	3.45	-1.429%	42	1,555	+43.478%
2024-11-12	3.40	3.50	3.40	3.50	+16.667%	52	1,537	+41.429%
2024-11-11	3.07	3.07	3.00	3.00	-7.692%	151	1,485	+65.000%
2024-11-08	3.20	3.40	3.20	3.25	+8.333%	54	1,598	+52.308%
2024-11-07	3.05	3.15	3.00	3.00	-4.762%	5	1,595	+65.000%
2024-11-06	3.15	3.30	3.11	3.15	+3.960%	69	1,592	+57.143%
2024-11-05	2.90	3.07	2.62	3.03	+11.397%	460	1,533	+63.366%
2024-11-04	2.80	2.80	2.72	2.72	+4.215%	57	1,250	+81.985%
2024-11-01	2.61	2.61	2.61	2.61	-0.382%	6	1,203	+89.655%
2024-10-31	2.50	2.66	2.50	2.62	+13.420%	114	1,209	+88.931%
2024-10-30	2.35	2.38	2.30	2.31	-3.750%	36	1,190	+114.286%
2024-10-29	2.52	2.55	2.40	2.40	-11.439%	31	1,160	+106.250%
2024-10-28	2.55	2.71	2.55	2.71	+1.498%	43	1,160	+82.657%
2024-10-25	2.70	2.70	2.66	2.67	-4.301%	172	1,153	+85.393%
2024-10-24	2.77	2.79	2.77	2.79	+1.455%	70	1,153	+77.419%
2024-10-23	2.35	2.75	2.35	2.75	+13.169%	23	1,160	+80.000%
2024-10-22	2.15	2.43	2.15	2.43	+17.961%	26	1,176	+103.704%
2024-10-21	2.06	2.06	2.06	2.06	-5.069%	1	1,168	+140.291%
2024-10-18	2.17	2.17	2.17	2.17	+4.327%	142	1,167	+128.111%
2024-10-17	2.08	2.08	2.06	2.08	-4.587%	14	1,149	+137.981%
2024-10-16	2.10	2.18	2.05	2.18	-4.386%	11	1,148	+127.064%
2024-10-15	2.01	2.31	2.01	2.28	+15.736%	240	1,274	+117.105%
2024-10-14	1.97	1.97	1.97	1.97	+3.684%	3	1,161	+151.269%
2024-10-11	1.85	1.92	1.83	1.90	+2.703%	272	1,253	+160.526%
2024-10-10	1.95	1.95	1.85	1.85	-10.194%	6	1,156	+167.568%
2024-10-09	2.04	2.06	2.04	2.06	+10.160%	109	1,150	+140.291%
2024-10-08	1.90	1.90	1.87	1.87	-2.094%	16	1,041	+164.706%
2024-10-07	2.00	2.00	1.91	1.91	-13.964%	11	1,027	+159.162%
2024-10-04	2.00	2.25	2.00	2.22	+8.293%	96	1,020	+122.973%
2024-10-03	1.96	2.06	1.96	2.05	+3.535%	3	1,010	+141.463%
2024-10-02	2.10	2.10	1.81	1.98	-11.607%	19	1,010	+150.000%
2024-10-01	2.10	2.26	2.08	2.24	+10.891%	82	1,011	+120.982%
2024-09-30	1.97	2.02	1.92	2.02	+6.316%	122	998	+145.050%
2024-09-27	1.85	1.90	1.85	1.90	+1.064%	112	1,058	+160.526%
2024-09-26	2.15	2.15	1.80	1.88	-13.364%	15	1,009	+163.298%
2024-09-25	1.97	2.17	1.97	2.17	+14.815%	131	1,007	+128.111%
2024-09-24	1.89	1.89	1.89	1.89	+10.526%	11	969	+161.905%
2024-09-23	1.67	1.75	1.67	1.71	+14.000%	22	979	+189.474%
2024-09-20	1.60	1.60	1.50	1.50	+7.143%	4	986	+230.000%
2024-09-19	1.45	1.50	1.27	1.40	-13.043%	265	984	+253.571%
2024-09-18	1.44	1.61	1.44	1.61	+8.784%	5	1,150	+207.453%
2024-09-17	1.64	1.70	1.48	1.48	-19.126%	10	1,145	+234.459%
2024-09-16	1.82	1.83	1.75	1.83	+2.235%	171	1,253	+170.492%
2024-09-13	1.70	1.79	1.70	1.79	+15.484%	18	1,187	+176.536%
2024-09-12	1.55	1.55	1.53	1.55	+9.929%	22	1,191	+219.355%
2024-09-11	1.40	1.50	1.40	1.41	-5.369%	19	1,172	+251.064%
2024-09-10	1.45	1.60	1.45	1.49	+16.406%	7	1,156	+232.215%
2024-09-09	1.15	1.28	1.15	1.28	+5.785%	32	1,151	+286.719%
2024-09-06	1.14	1.26	1.14	1.21	-1.626%	92	1,147	+309.091%
2024-09-05	1.32	1.32	1.23	1.23	-4.651%	6	1,131	+302.439%
2024-09-04	1.30	1.32	1.29	1.29	-0.769%	52	1,131	+283.721%
2024-09-03	1.35	1.35	1.30	1.30	+2.362%	19	1,182	+280.769%
2024-08-30	1.16	1.27	1.16	1.27	+10.435%	206	1,161	+289.764%
2024-08-29	1.18	1.18	1.04	1.15	+2.679%	8	1,161	+330.435%
2024-08-28	1.08	1.14	1.08	1.12	+31.765%	24	1,162	+341.964%
2024-08-27	1.21	1.21	0.85	0.85	-22.727%	67	1,161	+482.353%
2024-08-26	1.10	1.12	1.09	1.10	+2.804%	36	1,186	+350.000%
2024-08-23	1.10	1.10	0.91	1.07	+3.883%	212	1,213	+362.617%
2024-08-22	0.99	1.11	0.99	1.03	+5.102%	75	1,239	+380.583%
2024-08-21	0.96	1.01	0.61	0.98	+8.889%	163	1,263	+405.102%
2024-08-20	0.85	0.92	0.85	0.90	+7.143%	41	1,403	+450.000%
2024-08-19	0.80	0.95	0.78	0.84	+16.667%	323	1,390	+489.286%
2024-08-16	0.73	0.89	0.63	0.72	+2.857%	372	1,356	+587.500%
2024-08-15	0.89	0.92	0.65	0.70	+48.936%	317	1,297	+607.143%
2024-08-14	0.47	0.48	0.46	0.47	+2.174%	18	1,353	+953.191%
2024-08-13	0.47	0.55	0.40	0.46	+2.222%	136	1,353	+976.087%
2024-08-12	0.61	0.87	0.45	0.45	0.000%	104	1,346	+1,000.000%
2024-08-09	0.47	0.52	0.42	0.45	-4.255%	1,190	1,357	+1,000.000%
2024-08-08	0.49	0.53	0.45	0.47	+4.444%	173	856	+953.191%
2024-08-07	0.50	0.50	0.38	0.45	-10.000%	64	955	+1,000.000%
2024-08-06	0.55	0.55	0.50	0.50	+16.279%	26	908	+890.000%
2024-08-05	0.67	0.67	0.43	0.43	-15.686%	30	882	+1,051.163%
2024-08-02	0.67	0.72	0.51	0.51	-7.273%	43	855	+870.588%
2024-08-01	0.56	0.63	0.55	0.55	+7.843%	10	853	+800.000%
2024-07-31	0.50	0.55	0.49	0.51	-7.273%	58	847	+870.588%
2024-07-30	0.60	0.70	0.42	0.55	-19.118%	22	838	+800.000%
2024-07-29	0.85	0.85	0.61	0.68	-1.449%	19	844	+627.941%
2024-07-26	0.69	0.69	0.61	0.69	-10.390%	42	830	+617.391%
2024-07-25	0.83	0.83	0.68	0.77	+2.667%	58	819	+542.857%
2024-07-24	0.82	0.82	0.75	0.75	-7.407%	42	801	+560.000%
2024-07-23	0.87	0.87	0.77	0.81	-4.706%	25	810	+511.111%
2024-07-22	2.84	2.84	0.81	0.85	-11.458%	180	786	+482.353%
2024-07-19	1.15	1.20	0.88	0.96	+9.091%	58	676	+415.625%
2024-07-18	0.95	0.95	0.84	0.88	+10.000%	88	654	+462.500%
2024-07-17	0.76	0.80	0.76	0.80	+5.263%	135	661	+518.750%
2024-07-16	0.80	0.80	0.76	0.76	+1.333%	40	744	+551.316%
2024-07-15	0.70	0.75	0.70	0.75	+4.167%	312	705	+560.000%
2024-07-12	0.72	0.78	0.68	0.72	-1.370%	274	565	+587.500%
2024-07-11	0.72	0.77	0.66	0.73	-1.351%	252	465	+578.082%
2024-07-10	0.76	0.78	0.70	0.74	-98.870%	216	213	+568.919%
2024-01-29	65.55	65.55	65.50	65.50	+3.557%	4	563	-92.443%
2024-01-25	63.25	63.25	63.25	63.25	+0.477%	2	561	-92.174%
2024-01-24	62.95	62.95	62.95	62.95	-4.549%	30	563	-92.137%
2024-01-22	65.95	65.95	65.95	65.95	+3.858%	25	593	-92.494%
2024-01-11	63.50	63.50	63.50	63.50	+1.115%	1	568	-92.205%
2024-01-10	62.80	62.80	62.80	62.80	+6.441%	50	567	-92.118%
2023-12-22	59.00	59.00	59.00	59.00	+5.357%	2	610	-91.610%
2023-12-13	54.76	56.00	54.76	56.00	+1.413%	2	610	-91.161%
2023-12-08	55.22	55.22	55.22	55.22	-1.216%	2	609	-91.036%
2023-12-07	55.90	55.90	55.90	55.90	-4.851%	30	607	-91.145%
2023-11-22	58.75	58.75	58.75	58.75	+0.427%	2	635	-91.574%
2023-11-21	58.50	58.50	58.50	58.50	-13.920%	1	635	-91.538%
2023-11-08	67.96	67.96	67.96	67.96	+16.012%	45	636	-92.716%
2023-10-09	58.89	58.89	58.58	58.58	0.000%	681	681	-91.550%