Dark

WMT20260116C55
WMT Jan 16 2026 55.00 Call (WMT260116C00055000)
option OPRA

EOD

May 14, 2025

43.42+1.047%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	43.42	43.42	43.42	43.42	+1.047%	3	716	0.000%
2025-05-09	42.97	42.97	42.97	42.97	-2.341%	30	718	+1.047%
2025-05-08	44.00	44.00	44.00	44.00	+10.276%	1	718	-1.318%
2025-04-21	39.90	39.90	39.90	39.90	+1.864%	12	718	+8.822%
2025-04-16	39.17	39.17	39.17	39.17	+2.405%	1	718	+10.850%
2025-04-11	38.25	38.25	38.25	38.25	+2.961%	6	719	+13.516%
2025-04-10	37.25	37.25	36.45	37.15	+16.094%	17	722	+16.878%
2025-04-09	31.40	32.85	31.40	32.00	+1.426%	8	708	+35.688%
2025-04-07	28.25	32.10	28.25	31.55	-4.970%	24	712	+37.623%
2025-04-04	33.20	33.20	33.20	33.20	-5.467%	2	709	+30.783%
2025-04-01	35.12	35.12	35.12	35.12	+3.752%	1	709	+23.633%
2025-03-24	33.85	33.85	33.85	33.85	+3.044%	9	709	+28.272%
2025-03-20	32.95	32.95	32.60	32.85	+1.233%	789	718	+32.177%
2025-03-18	32.45	32.45	32.45	32.45	-4.193%	33	1,317	+33.806%
2025-03-17	33.87	33.87	33.87	33.87	-3.229%	3	1,350	+28.196%
2025-03-11	35.00	35.00	35.00	35.00	-0.256%	1	1,350	+24.057%
2025-03-10	36.26	36.26	35.09	35.09	-8.429%	4	1,350	+23.739%
2025-03-07	38.97	38.97	38.31	38.32	-13.596%	54	1,353	+13.309%
2025-02-26	44.35	44.35	44.35	44.35	+4.108%	3	1,353	-2.097%
2025-02-20	42.60	42.60	42.60	42.60	-17.998%	2	1,353	+1.925%
2025-02-13	51.95	51.95	51.95	51.95	+5.354%	4	1,351	-16.420%
2025-02-11	49.31	49.31	49.31	49.31	+4.915%	1	1,351	-11.945%
2025-02-04	47.00	47.00	47.00	47.00	+6.818%	1	1,350	-7.617%
2025-01-27	42.07	44.00	42.07	44.00	+10.971%	31	1,351	-1.318%
2025-01-23	39.33	39.65	39.33	39.65	-2.099%	4	1,365	+9.508%
2025-01-10	39.85	40.50	39.85	40.50	+9.578%	4	1,366	+7.210%
2025-01-02	36.96	36.96	36.96	36.96	-3.398%	1	1,366	+17.478%
2024-12-30	37.00	38.26	37.00	38.26	-8.861%	3	1,367	+13.487%
2024-12-18	41.98	41.98	41.98	41.98	-0.048%	3	1,368	+3.430%
2024-12-13	42.00	42.00	42.00	42.00	-0.071%	180	1,371	+3.381%
2024-12-10	42.27	42.27	42.03	42.03	+2.512%	4	1,371	+3.307%
2024-12-04	41.00	41.00	41.00	41.00	+2.757%	1	1,373	+5.902%
2024-12-03	40.05	40.50	39.90	39.90	+0.758%	5	1,374	+8.822%
2024-12-02	40.00	40.00	39.60	39.60	-0.876%	5	1,374	+9.646%
2024-11-29	39.63	39.95	39.30	39.95	+2.964%	10	1,372	+8.686%
2024-11-27	39.50	39.65	38.80	38.80	-0.385%	6	1,371	+11.907%
2024-11-26	37.65	38.95	37.65	38.95	+5.413%	25	1,371	+11.476%
2024-11-25	38.00	38.00	36.95	36.95	-2.763%	4	1,371	+17.510%
2024-11-22	38.00	38.00	38.00	38.00	+7.042%	2	1,373	+14.263%
2024-11-19	35.50	35.50	35.50	35.50	+12.164%	1	1,373	+22.310%
2024-11-18	31.65	31.65	31.65	31.65	-4.669%	1	1,374	+37.188%
2024-11-13	31.41	33.20	31.41	33.20	+0.302%	2	1,374	+30.783%
2024-11-12	32.65	33.10	32.40	33.10	+2.987%	19	1,374	+31.178%
2024-11-11	32.97	32.97	32.08	32.14	+0.595%	65	1,388	+35.096%
2024-11-07	31.95	31.95	31.95	31.95	+5.620%	1	1,445	+35.900%
2024-11-06	30.25	30.25	30.25	30.25	-3.601%	1	1,445	+43.537%
2024-11-05	31.38	31.38	31.38	31.38	+3.224%	1	1,444	+38.368%
2024-11-04	30.30	30.40	30.30	30.40	+2.013%	17	1,445	+42.829%
2024-11-01	29.80	29.80	29.80	29.80	-2.932%	24	1,445	+45.705%
2024-10-28	30.70	30.70	30.70	30.70	+0.491%	2	1,445	+41.433%
2024-10-23	30.59	30.59	30.55	30.55	+5.600%	3	1,443	+42.128%
2024-10-21	28.93	28.93	28.93	28.93	-0.959%	4	1,443	+50.086%
2024-10-16	28.73	29.21	28.70	29.21	+1.248%	6	1,443	+48.648%
2024-10-15	28.85	28.85	28.85	28.85	+4.114%	2	1,441	+50.503%
2024-10-10	27.71	27.71	27.71	27.71	-2.085%	1	1,441	+56.694%
2024-09-30	28.30	28.30	28.30	28.30	+1.252%	1	1,442	+53.428%
2024-09-27	27.50	27.95	27.44	27.95	-4.150%	34	1,443	+55.349%
2024-09-25	28.55	29.16	28.55	29.16	+3.148%	3	1,435	+48.903%
2024-09-24	28.27	28.27	28.27	28.27	+1.801%	1	1,433	+53.590%
2024-09-23	27.77	27.77	27.77	27.77	+2.586%	3	1,433	+56.356%
2024-09-18	28.65	28.65	27.07	27.07	+2.151%	6	1,434	+60.399%
2024-09-17	26.50	26.50	26.50	26.50	-5.928%	1	1,435	+63.849%
2024-09-13	28.30	28.30	28.10	28.17	+7.931%	18	1,435	+54.136%
2024-09-11	25.85	26.10	25.85	26.10	-0.760%	6	1,444	+66.360%
2024-09-10	26.20	26.30	26.20	26.30	+4.282%	5	1,449	+65.095%
2024-09-09	25.22	25.22	25.22	25.22	+2.646%	1	1,451	+72.165%
2024-09-06	24.55	24.57	24.50	24.57	-2.924%	6	1,452	+76.720%
2024-09-04	25.10	25.31	25.10	25.31	-0.354%	201	1,454	+71.553%
2024-09-03	25.69	25.69	25.40	25.40	+3.252%	6	1,654	+70.945%
2024-08-30	24.60	24.60	24.60	24.60	+0.820%	4	1,659	+76.504%
2024-08-28	24.75	24.75	24.40	24.40	+1.119%	4	1,659	+77.951%
2024-08-27	24.13	24.13	24.13	24.13	-0.041%	4	1,661	+79.942%
2024-08-26	24.29	24.29	24.14	24.14	+0.583%	3	1,665	+79.867%
2024-08-23	23.66	24.00	23.58	24.00	+2.872%	12	1,665	+80.917%
2024-08-21	23.33	23.33	23.33	23.33	+0.043%	1	1,663	+86.112%
2024-08-20	23.32	23.32	23.32	23.32	+5.760%	200	1,663	+86.192%
2024-08-16	22.05	22.05	22.05	22.05	+3.765%	2	1,703	+96.916%
2024-08-15	22.05	22.05	21.25	21.25	+21.429%	871	1,703	+104.329%
2024-08-14	17.50	17.50	17.50	17.50	+3.245%	1	905	+148.114%
2024-08-13	16.95	16.95	16.95	16.95	-5.148%	3	904	+156.165%
2024-08-12	17.97	17.97	17.87	17.87	+8.303%	3	901	+142.977%
2024-08-08	16.50	16.50	16.50	16.50	+1.103%	75	898	+163.152%
2024-08-07	17.11	17.12	16.30	16.32	-7.273%	5	927	+166.054%
2024-08-06	17.52	17.75	17.50	17.60	+7.448%	13	928	+146.705%
2024-08-05	16.58	16.92	16.20	16.38	-11.459%	21	936	+165.079%
2024-08-01	18.25	18.50	18.25	18.50	+4.638%	14	952	+134.703%
2024-07-31	18.05	18.05	17.68	17.68	-4.946%	107	952	+145.588%
2024-07-30	18.60	18.60	18.60	18.60	+0.270%	1	852	+133.441%
2024-07-29	18.55	18.55	18.55	18.55	-4.872%	7	852	+134.070%
2024-07-23	19.50	19.50	19.50	19.50	-0.102%	1	852	+122.667%
2024-07-22	19.52	19.52	19.52	19.52	+2.737%	3	852	+122.439%
2024-07-15	18.60	19.00	18.60	19.00	+3.825%	4	853	+128.526%
2024-07-12	19.25	19.25	18.30	18.30	-2.400%	4	856	+137.268%
2024-07-11	18.75	18.75	18.75	18.75	-2.344%	1	856	+131.573%
2024-07-10	19.20	19.20	19.20	19.20	+0.524%	1	856	+126.146%
2024-07-08	19.10	19.10	19.10	19.10	+4.087%	3	857	+127.330%
2024-07-05	17.95	18.35	17.95	18.35	+4.261%	30	854	+136.621%
2024-07-02	17.60	17.60	17.60	17.60	-2.331%	1	854	+146.705%
2024-06-26	17.70	18.02	17.70	18.02	+6.817%	8	855	+140.954%
2024-06-25	16.88	16.97	16.63	16.87	-8.811%	19	855	+157.380%
2024-06-24	18.21	18.50	18.21	18.50	+1.593%	151	865	+134.703%
2024-06-21	17.71	18.21	17.71	18.21	+3.702%	8	715	+138.440%
2024-06-18	17.56	17.56	17.56	17.56	+7.073%	2	717	+147.267%
2024-06-14	16.40	16.40	16.40	16.40	-0.606%	2	717	+164.756%
2024-06-13	16.50	16.50	16.50	16.50	+3.448%	10	718	+163.152%
2024-06-12	16.00	16.00	15.95	15.95	-5.060%	3	720	+172.226%
2024-06-11	16.80	16.80	16.80	16.80	-0.592%	1	720	+158.452%
2024-06-10	16.67	16.90	16.67	16.90	+5.625%	2	720	+156.923%
2024-06-07	16.95	16.95	16.00	16.00	-4.762%	6	720	+171.375%
2024-06-06	16.80	16.80	16.80	16.80	+1.327%	30	718	+158.452%
2024-06-05	16.50	16.74	16.50	16.58	+2.031%	124	748	+161.882%
2024-06-04	16.25	16.25	16.25	16.25	+3.503%	1	798	+167.200%
2024-06-03	15.60	15.70	15.40	15.70	+4.667%	142	799	+176.561%
2024-05-31	14.49	15.00	14.49	15.00	-2.280%	12	810	+189.467%
2024-05-29	15.20	15.40	15.20	15.35	-0.647%	9	808	+182.866%
2024-05-28	15.13	15.45	15.13	15.45	+4.392%	2	808	+181.036%
2024-05-23	15.55	15.60	14.80	14.80	-6.270%	111	849	+193.378%
2024-05-22	15.75	15.79	15.75	15.79	+3.541%	55	849	+174.984%
2024-05-21	15.15	15.25	15.15	15.25	+4.739%	71	848	+184.721%
2024-05-20	14.57	14.69	14.56	14.56	-1.288%	4	907	+198.214%
2024-05-17	14.51	15.03	14.51	14.75	+1.375%	10	907	+194.373%
2024-05-16	14.00	14.55	13.65	14.55	+30.493%	479	907	+198.419%
2024-05-15	11.15	11.15	11.15	11.15	+2.388%	2	1,097	+289.417%
2024-05-14	10.89	10.89	10.89	10.89	-9.627%	1	1,095	+298.714%
2024-05-13	12.05	12.05	12.05	12.05	+2.904%	1	1,095	+260.332%
2024-05-10	11.71	11.71	11.71	11.71	+1.385%	4	1,094	+270.794%
2024-05-09	11.49	11.65	11.49	11.55	-1.702%	63	1,094	+275.931%
2024-05-08	11.75	11.75	11.75	11.75	+5.856%	5	1,073	+269.532%
2024-05-06	11.20	11.20	11.10	11.10	+3.448%	63	1,068	+291.171%
2024-05-03	10.60	10.73	10.60	10.73	-2.455%	14	1,009	+304.660%
2024-05-02	10.63	11.00	10.63	11.00	+0.365%	8	1,007	+294.727%
2024-04-30	11.40	11.40	10.96	10.96	-4.279%	35	1,007	+296.168%
2024-04-29	11.65	11.65	11.45	11.45	+0.439%	2	1,035	+279.214%
2024-04-26	11.90	11.90	11.40	11.40	0.000%	148	1,033	+280.877%
2024-04-25	11.57	11.57	11.40	11.40	+5.166%	25	1,031	+280.877%
2024-04-24	10.80	10.84	10.80	10.84	+4.231%	5	1,056	+300.554%
2024-04-23	11.40	11.40	10.40	10.40	-5.882%	117	1,057	+317.500%
2024-04-18	11.10	11.10	11.05	11.05	-0.808%	19	989	+292.941%
2024-04-17	11.14	11.14	11.14	11.14	-4.623%	3	1,003	+289.767%
2024-04-15	11.68	11.68	11.68	11.68	+0.690%	1	1,006	+271.747%
2024-04-12	11.55	11.76	11.40	11.60	+3.111%	138	1,006	+274.310%
2024-04-08	11.25	11.25	11.25	11.25	+0.357%	1	945	+285.956%
2024-04-05	10.85	11.21	10.85	11.21	+3.033%	60	945	+287.333%
2024-04-04	11.00	11.00	10.88	10.88	+1.682%	3	945	+299.081%
2024-04-03	10.70	10.70	10.55	10.70	+6.786%	5	942	+305.794%
2024-04-02	11.15	11.15	10.02	10.02	-17.190%	82	940	+333.333%
2024-03-27	12.10	12.10	12.10	12.10	+1.681%	69	862	+258.843%
2024-03-26	11.90	11.90	11.90	11.90	-1.408%	65	793	+264.874%
2024-03-25	11.92	12.07	11.92	12.07	+8.251%	5	732	+259.735%
2024-03-21	12.50	12.50	11.15	11.15	-8.980%	161	728	+289.417%
2024-03-19	12.25	12.25	12.25	12.25	+3.201%	1	611	+254.449%
2024-03-18	11.85	11.87	11.85	11.87	+0.593%	16	611	+265.796%
2024-03-14	11.80	11.80	11.80	11.80	-5.221%	2	611	+267.966%
2024-03-13	12.45	12.45	12.45	12.45	+8.449%	2	0	+248.755%
2024-03-11	11.30	11.52	11.30	11.48	-1.459%	14	0	+278.223%
2024-03-07	11.65	11.65	11.65	11.65	+2.193%	2	0	+272.704%
2024-03-05	11.35	11.40	11.35	11.40	+21.925%	4	0	+280.877%
2024-03-04	9.35	9.35	9.35	9.35	-6.500%	2	0	+364.385%
2024-03-01	10.00	10.00	10.00	10.00	-3.007%	2	0	+334.200%
2024-02-29	10.31	10.31	10.31	10.31	-6.697%	20	0	+321.145%
2024-02-28	11.70	11.70	10.89	11.05	+3.368%	66	0	+292.941%
2024-02-27	10.80	11.40	10.69	10.69	-4.126%	78	0	+306.174%
2024-02-26	10.75	11.15	10.30	11.15	0.000%	320	0	+289.417%