Dark

WMT20260116C50
WMT Jan 16 2026 50.00 Call (WMT260116C00050000)
option OPRA

EOD

May 15, 2025

47.75-1.526%(-0.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	47.75	47.75	47.75	47.75	-1.526%	5	1,043	0.000%
2025-05-14	48.49	48.49	48.49	48.49	+2.343%	5	1,043	-1.526%
2025-05-12	47.39	47.39	47.38	47.38	-6.160%	12	1,043	+0.781%
2025-05-07	50.49	50.49	50.49	50.49	-1.000%	2	1,036	-5.427%
2025-05-05	51.00	51.00	51.00	51.00	+0.890%	2	1,038	-6.373%
2025-05-02	50.55	50.55	50.55	50.55	+2.828%	4	1,038	-5.539%
2025-05-01	49.16	49.16	49.16	49.16	+7.102%	5	1,038	-2.868%
2025-04-22	45.90	45.90	45.90	45.90	+5.542%	3	1,038	+4.031%
2025-04-21	43.49	43.49	43.49	43.49	+1.140%	4	1,038	+9.795%
2025-04-16	43.00	43.00	43.00	43.00	-7.626%	1	1,038	+11.047%
2025-04-14	46.55	46.55	46.55	46.55	+11.899%	25	1,038	+2.578%
2025-04-10	41.60	41.60	41.60	41.60	+23.442%	1	1,038	+14.784%
2025-04-07	32.00	33.70	32.00	33.70	-11.199%	13	1,039	+41.691%
2025-04-04	37.92	37.95	37.92	37.95	-0.132%	20	1,042	+25.823%
2025-03-31	38.00	38.00	38.00	38.00	+1.877%	2	1,042	+25.658%
2025-03-20	37.30	37.30	37.30	37.30	+2.192%	21	1,044	+28.016%
2025-03-17	36.50	36.50	36.50	36.50	-6.745%	1	1,023	+30.822%
2025-03-10	39.04	39.14	39.04	39.14	-16.812%	13	1,022	+21.998%
2025-03-06	46.66	47.05	46.66	47.05	+1.118%	3	1,024	+1.488%
2025-03-04	46.53	46.53	46.53	46.53	-3.764%	1	1,024	+2.622%
2025-02-27	48.35	48.35	48.35	48.35	-1.125%	1	1,024	-1.241%
2025-02-26	49.25	49.25	48.90	48.90	+2.258%	5	1,024	-2.352%
2025-02-25	47.37	47.82	47.37	47.82	+4.297%	5	1,024	-0.146%
2025-02-21	45.85	45.85	45.85	45.85	-5.949%	2	1,024	+4.144%
2025-02-20	49.95	49.95	48.75	48.75	-12.083%	2	1,024	-2.051%
2025-02-19	55.45	55.45	55.45	55.45	+1.371%	1	1,023	-13.886%
2025-02-12	54.70	54.70	54.70	54.70	+1.296%	1	1,023	-12.706%
2025-02-06	54.00	54.00	54.00	54.00	0.000%	1	1,023	-11.574%
2025-02-05	53.45	54.00	53.45	54.00	+9.334%	22	1,023	-11.574%
2025-01-29	49.75	49.75	49.39	49.39	+0.041%	3	1,043	-3.321%
2025-01-28	49.37	49.37	49.37	49.37	+1.251%	5	1,043	-3.281%
2025-01-27	47.08	48.76	47.08	48.76	+5.086%	33	1,048	-2.071%
2025-01-24	45.62	46.45	45.62	46.40	+3.618%	6	1,050	+2.909%
2025-01-22	44.85	44.85	44.78	44.78	+1.312%	2	1,051	+6.632%
2025-01-13	44.20	44.20	44.20	44.20	+5.439%	2	1,052	+8.032%
2025-01-02	41.92	41.92	41.92	41.92	+1.012%	4	1,050	+13.907%
2024-12-23	41.50	41.50	41.50	41.50	-8.125%	1	1,050	+15.060%
2024-12-20	45.17	45.17	45.17	45.17	-0.878%	35	1,051	+5.712%
2024-12-19	45.57	45.57	45.57	45.57	-4.465%	1	1,016	+4.784%
2024-12-16	47.70	47.70	47.70	47.70	+1.166%	1	1,017	+0.105%
2024-12-12	47.29	47.29	47.15	47.15	-0.590%	4	1,017	+1.273%
2024-12-05	47.45	47.45	47.43	47.43	+4.934%	14	1,015	+0.675%
2024-12-03	44.80	45.20	44.70	45.20	+1.345%	8	1,015	+5.642%
2024-12-02	44.52	44.60	44.50	44.60	0.000%	7	1,014	+7.063%
2024-11-29	44.55	44.60	44.55	44.60	+2.884%	4	1,013	+7.063%
2024-11-26	43.50	43.95	43.35	43.35	+3.957%	14	1,012	+10.150%
2024-11-25	41.70	41.70	41.70	41.70	+7.808%	2	1,010	+14.508%
2024-11-19	39.24	39.24	38.68	38.68	+5.252%	61	1,011	+23.449%
2024-11-15	36.85	36.85	36.75	36.75	-0.756%	8	1,012	+29.932%
2024-11-14	37.49	37.49	37.03	37.03	+1.452%	5	1,014	+28.950%
2024-11-11	36.85	36.85	35.65	36.50	+0.606%	5	1,014	+30.822%
2024-11-07	36.28	36.28	36.28	36.28	+1.483%	2	1,015	+31.615%
2024-11-06	35.75	35.75	35.75	35.75	-0.223%	3	1,017	+33.566%
2024-11-05	35.83	35.83	35.83	35.83	+5.135%	6	1,017	+33.268%
2024-11-04	34.08	34.08	34.08	34.08	-0.641%	3	1,023	+40.112%
2024-10-22	33.00	34.30	33.00	34.30	+2.388%	2	1,024	+39.213%
2024-10-18	33.50	33.50	33.50	33.50	-1.760%	6	1,024	+42.537%
2024-10-15	34.10	34.10	34.10	34.10	+4.762%	1	1,023	+40.029%
2024-10-14	32.55	32.55	32.55	32.55	+0.154%	2	1,023	+46.697%
2024-10-09	32.50	32.50	32.50	32.50	+2.362%	1	1,023	+46.923%
2024-10-07	31.75	31.75	31.75	31.75	-4.655%	1	1,023	+50.394%
2024-10-04	33.30	33.30	33.30	33.30	+2.873%	6	1,023	+43.393%
2024-09-27	32.37	32.37	32.37	32.37	+2.437%	24	1,023	+47.513%
2024-09-26	31.60	31.60	31.60	31.60	-3.067%	1	1,011	+51.108%
2024-09-24	32.60	32.60	32.60	32.60	+7.520%	12	1,012	+46.472%
2024-09-19	27.90	30.53	27.90	30.32	-1.238%	7	1,012	+57.487%
2024-09-17	30.74	30.74	30.70	30.70	-5.597%	3	1,014	+55.537%
2024-09-16	32.52	32.52	32.52	32.52	-0.368%	2	1,013	+46.833%
2024-09-13	32.20	32.65	32.20	32.64	+7.016%	38	1,011	+46.293%
2024-09-10	30.50	30.50	30.50	30.50	+0.494%	1	1,019	+56.557%
2024-09-09	29.60	30.35	29.60	30.35	+5.199%	8	1,019	+57.331%
2024-09-06	28.95	28.95	28.85	28.85	-2.037%	4	1,027	+65.511%
2024-09-04	29.42	29.45	29.42	29.45	-1.174%	3	1,027	+62.139%
2024-09-03	29.90	29.90	29.80	29.80	+3.978%	9	1,027	+60.235%
2024-08-26	28.66	28.66	28.66	28.66	+0.597%	3	1,034	+66.609%
2024-08-21	27.80	28.49	27.80	28.49	+10.000%	178	1,037	+67.603%
2024-08-16	25.90	25.90	25.90	25.90	+0.778%	4	1,103	+84.363%
2024-08-15	25.80	26.80	25.70	25.70	+18.981%	27	1,104	+85.798%
2024-08-14	21.50	22.00	21.50	21.60	+6.667%	337	1,104	+121.065%
2024-08-07	20.25	20.25	20.25	20.25	-1.508%	2	948	+135.802%
2024-08-05	20.56	20.56	20.56	20.56	-3.019%	5	948	+132.247%
2024-08-02	21.20	21.20	21.20	21.20	-7.826%	400	948	+125.236%
2024-07-26	23.00	23.00	23.00	23.00	-3.035%	30	949	+107.609%
2024-07-23	23.72	23.72	23.72	23.72	-0.336%	3	934	+101.307%
2024-07-19	23.80	23.80	23.80	23.80	-1.368%	2	932	+100.630%
2024-07-17	24.13	24.13	24.13	24.13	+4.913%	2	932	+97.886%
2024-07-15	23.00	23.00	23.00	23.00	-0.519%	1	930	+107.609%
2024-07-12	23.18	24.20	23.00	23.12	-2.282%	486	930	+106.531%
2024-07-10	23.56	23.66	23.56	23.66	+0.681%	2	755	+101.817%
2024-07-09	23.50	23.50	23.50	23.50	+2.620%	2	755	+103.191%
2024-07-05	22.90	22.90	22.90	22.90	+6.019%	2	755	+108.515%
2024-07-03	21.60	21.60	21.60	21.60	+0.372%	4	760	+121.065%
2024-07-02	21.52	21.52	21.52	21.52	-2.182%	1	760	+121.887%
2024-06-27	21.99	22.00	21.99	22.00	0.000%	200	760	+117.045%
2024-06-26	22.00	22.00	22.00	22.00	+6.383%	2	760	+117.045%
2024-06-25	21.00	21.00	20.68	20.68	-5.355%	15	760	+130.899%
2024-06-21	22.23	22.23	21.85	21.85	+1.157%	26	760	+118.535%
2024-06-18	21.60	21.60	21.60	21.60	+2.857%	1	765	+121.065%
2024-06-17	21.00	21.00	21.00	21.00	+2.689%	1	765	+127.381%
2024-06-14	20.15	20.45	20.15	20.45	-0.244%	18	766	+133.496%
2024-06-11	20.50	20.50	20.50	20.50	-0.966%	2	768	+132.927%
2024-06-10	20.70	20.70	20.70	20.70	+3.500%	1	768	+130.676%
2024-06-07	20.30	20.30	20.00	20.00	-5.213%	34	767	+138.750%
2024-06-06	20.89	21.10	20.89	21.10	+13.685%	6	758	+126.303%
2024-05-31	18.58	18.58	18.56	18.56	-2.623%	4	756	+157.274%
2024-05-30	19.11	19.11	19.06	19.06	-0.209%	2	756	+150.525%
2024-05-29	19.50	19.50	19.10	19.10	-0.313%	23	754	+150.000%
2024-05-28	19.50	19.50	19.16	19.16	+0.577%	5	757	+149.217%
2024-05-23	19.50	19.50	19.05	19.05	-1.804%	2	759	+150.656%
2024-05-21	19.40	19.40	19.40	19.40	+2.972%	1	759	+146.134%
2024-05-20	18.37	18.94	18.19	18.84	0.000%	5	759	+153.450%
2024-05-17	18.32	18.84	17.55	18.84	+5.843%	10	759	+153.450%
2024-05-16	17.86	18.31	17.80	17.80	+23.354%	20	760	+168.258%
2024-05-15	14.43	14.43	14.43	14.43	-1.970%	1	763	+230.908%
2024-05-14	14.80	14.82	14.48	14.72	-5.822%	8	763	+224.389%
2024-05-13	17.10	17.10	15.62	15.63	+4.131%	3	760	+205.502%
2024-05-10	15.01	15.01	15.01	15.01	-0.530%	2	758	+218.121%
2024-05-09	15.09	15.09	15.09	15.09	+0.266%	2	757	+216.435%
2024-05-08	15.26	15.26	15.05	15.05	+0.669%	4	755	+217.276%
2024-05-07	15.50	15.50	14.95	14.95	+2.397%	6	759	+219.398%
2024-05-06	14.47	14.60	14.47	14.60	+3.915%	6	760	+227.055%
2024-05-03	14.10	14.10	14.05	14.05	-0.847%	16	756	+239.858%
2024-05-01	14.14	14.17	14.14	14.17	-0.281%	2	755	+236.980%
2024-04-30	14.21	14.21	14.21	14.21	+1.067%	1	755	+236.031%
2024-04-24	14.06	14.06	14.06	14.06	-4.158%	6	754	+239.616%
2024-04-17	14.67	14.67	14.67	14.67	-2.912%	1	756	+225.494%
2024-04-11	15.11	15.11	15.11	15.11	-0.983%	3	755	+216.016%
2024-04-10	15.00	15.26	15.00	15.26	+5.241%	4	752	+212.910%
2024-04-09	14.50	14.50	14.50	14.50	-1.091%	19	749	+229.310%
2024-04-08	14.80	14.80	14.66	14.66	+0.411%	5	748	+225.716%
2024-04-05	14.60	14.60	14.60	14.60	-3.567%	6	746	+227.055%
2024-03-28	15.15	15.16	15.14	15.14	-2.070%	20	726	+215.390%
2024-03-25	15.46	15.46	15.46	15.46	-5.095%	1	726	+208.862%
2024-03-21	16.29	16.29	16.29	16.29	+5.779%	1	725	+193.125%
2024-03-18	15.40	15.40	15.40	15.40	-2.839%	1	725	+210.065%
2024-03-15	15.85	15.85	15.85	15.85	-0.314%	6	729	+201.262%
2024-03-14	15.90	15.90	15.90	15.90	+3.854%	2	0	+200.314%
2024-03-12	15.31	15.31	15.31	15.31	+1.391%	2	0	+211.888%
2024-03-11	14.76	15.10	14.73	15.10	+4.354%	46	0	+216.225%
2024-03-08	14.47	14.47	14.47	14.47	-4.928%	2	0	+229.993%
2024-03-07	15.55	15.57	15.22	15.22	+0.595%	24	0	+213.732%
2024-03-06	14.80	15.25	14.80	15.13	+1.544%	20	0	+215.598%
2024-03-05	14.40	14.90	14.35	14.90	+7.349%	36	0	+220.470%
2024-03-04	13.88	13.88	13.88	13.88	+4.361%	2	0	+244.020%
2024-03-01	13.55	13.55	13.30	13.30	-3.273%	10	0	+259.023%
2024-02-29	14.40	14.40	13.75	13.75	-11.290%	40	0	+247.273%
2024-02-28	14.25	15.50	14.25	15.50	+9.541%	52	0	+208.065%
2024-02-27	14.20	14.55	14.15	14.15	-2.211%	30	0	+237.456%
2024-02-26	14.33	14.93	13.45	14.47	0.000%	188	0	+229.993%