Dark

WMB20250620C45
WMB Jun 20 2025 45.00 Call (WMB250620C00045000)
option OPRA

EOD

May 20, 2025

14.30+2.143%(+0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	14.30	14.30	14.30	14.30	+2.143%	12	3,426	0.000%
2025-05-15	14.00	14.00	14.00	14.00	+6.061%	1	3,426	+2.143%
2025-05-14	13.20	13.20	13.20	13.20	+5.600%	3	3,425	+8.333%
2025-05-12	12.50	12.50	12.50	12.50	-9.812%	10	3,422	+14.400%
2025-05-06	14.00	14.00	13.86	13.86	-8.696%	4	3,422	+3.175%
2025-04-29	15.30	15.30	15.18	15.18	+4.330%	10	3,422	-5.797%
2025-04-16	14.55	14.55	14.55	14.55	+30.963%	1	3,422	-1.718%
2025-04-11	11.11	11.11	11.11	11.11	-7.724%	20	3,423	+28.713%
2025-04-08	12.20	12.20	12.04	12.04	+8.468%	5	3,433	+18.771%
2025-04-07	9.31	11.10	9.31	11.10	+8.824%	21	3,433	+28.829%
2025-04-04	10.70	10.90	10.20	10.20	-35.032%	4,006	3,443	+40.196%
2025-04-03	15.70	15.70	15.70	15.70	-7.538%	2	3,645	-8.917%
2025-03-24	16.98	16.98	16.98	16.98	+18.741%	6	3,645	-15.783%
2025-03-19	14.30	14.30	14.30	14.30	+22.222%	1	3,645	0.000%
2025-03-13	11.70	11.70	11.70	11.70	+4.000%	9	3,645	+22.222%
2025-03-12	11.25	11.25	11.25	11.25	+5.140%	12	3,645	+27.111%
2025-03-06	10.70	10.70	10.70	10.70	-7.199%	1	3,633	+33.645%
2025-03-05	11.53	11.53	11.53	11.53	-3.515%	1	3,633	+24.024%
2025-02-25	11.09	11.95	11.09	11.95	-7.364%	7	3,634	+19.665%
2025-02-24	12.90	12.90	12.90	12.90	-2.050%	4	3,635	+10.853%
2025-02-21	13.93	14.33	13.17	13.17	-6.596%	20	3,635	+8.580%
2025-02-20	12.83	14.10	12.83	14.10	+19.492%	8	3,627	+1.418%
2025-02-13	11.80	11.80	11.80	11.80	-0.422%	1	3,632	+21.186%
2025-02-06	11.87	11.90	11.85	11.85	-6.693%	20	3,632	+20.675%
2025-02-05	12.70	12.70	12.70	12.70	+10.435%	1	3,652	+12.598%
2025-01-31	11.50	11.50	11.50	11.50	-6.807%	2	3,653	+24.348%
2025-01-30	12.34	12.34	12.34	12.34	+5.470%	2	3,653	+15.883%
2025-01-29	11.70	11.70	11.70	11.70	+10.900%	20	3,653	+22.222%
2025-01-27	10.55	10.55	10.55	10.55	-29.052%	1	3,653	+35.545%
2025-01-17	14.87	14.87	14.87	14.87	+25.910%	2	3,653	-3.833%
2025-01-10	11.81	11.81	11.81	11.81	-7.734%	2	3,653	+21.084%
2025-01-03	12.80	12.80	12.80	12.80	+11.986%	6	3,653	+11.719%
2025-01-02	11.43	11.43	11.43	11.43	+11.512%	1	3,653	+25.109%
2024-12-31	10.32	10.32	10.20	10.25	+15.169%	50	3,677	+39.512%
2024-12-19	8.90	8.90	8.90	8.90	-10.101%	1	3,677	+60.674%
2024-12-17	9.94	9.94	9.90	9.90	-4.808%	20	3,678	+44.444%
2024-12-16	10.40	10.40	10.40	10.40	-4.762%	1	3,683	+37.500%
2024-12-12	11.29	11.41	10.92	10.92	-2.674%	553	3,683	+30.952%
2024-12-11	11.22	11.22	11.22	11.22	+3.506%	9	3,173	+27.451%
2024-12-09	10.80	10.84	10.80	10.84	-14.646%	2	3,173	+31.919%
2024-12-02	14.20	14.20	12.20	12.70	-11.806%	2,002	3,174	+12.598%
2024-11-25	14.40	14.40	14.40	14.40	-7.692%	1	1,430	-0.694%
2024-11-22	16.00	16.00	15.60	15.60	+3.311%	12	1,430	-8.333%
2024-11-21	16.00	16.00	15.10	15.10	+4.498%	80	1,426	-5.298%
2024-11-20	14.45	14.45	14.45	14.45	+0.767%	3	1,426	-1.038%
2024-11-19	14.34	14.34	14.34	14.34	+15.645%	4	1,426	-0.279%
2024-11-15	12.40	12.40	12.40	12.40	+6.621%	2	1,426	+15.323%
2024-11-14	11.60	11.63	11.60	11.63	-6.960%	2	1,426	+22.958%
2024-11-13	12.70	12.70	12.50	12.50	-7.407%	28	1,425	+14.400%
2024-11-11	13.05	13.50	13.05	13.50	+39.175%	5	1,425	+5.926%
2024-11-05	9.70	9.70	9.70	9.70	+12.529%	50	1,425	+47.423%
2024-11-01	9.10	9.10	8.62	8.62	-7.312%	22	1,425	+65.893%
2024-10-31	9.30	9.30	9.30	9.30	+1.197%	1	1,425	+53.763%
2024-10-25	9.20	9.20	9.19	9.19	-3.263%	78	1,425	+55.604%
2024-10-24	9.50	9.50	9.50	9.50	+6.742%	1	1,425	+50.526%
2024-10-21	9.50	9.50	8.90	8.90	+4.706%	3	1,425	+60.674%
2024-10-17	8.50	8.50	8.50	8.50	0.000%	5	1,425	+68.235%
2024-10-16	8.30	8.50	8.30	8.50	+7.595%	21	1,425	+68.235%
2024-10-14	7.90	7.90	7.90	7.90	+5.333%	50	1,445	+81.013%
2024-10-11	7.45	7.50	7.44	7.50	+10.294%	10	1,481	+90.667%
2024-10-10	6.80	6.80	6.80	6.80	0.000%	2	1,477	+110.294%
2024-10-09	6.70	6.80	6.70	6.80	+3.343%	9	1,477	+110.294%
2024-10-08	6.59	6.59	6.58	6.58	-1.349%	6	1,479	+117.325%
2024-10-04	6.67	6.67	6.67	6.67	+15.799%	46	1,477	+114.393%
2024-10-03	5.76	5.76	5.76	5.76	+15.895%	1	1,497	+148.264%
2024-10-02	4.97	4.97	4.97	4.97	+15.046%	1	1,497	+187.726%
2024-10-01	4.35	4.50	4.32	4.32	+13.684%	25	1,497	+231.019%
2024-09-27	3.80	3.80	3.80	3.80	+2.703%	10	1,498	+276.316%
2024-09-20	3.70	3.70	3.70	3.70	-0.538%	2	1,498	+286.486%
2024-09-19	3.90	3.90	3.72	3.72	-2.105%	15	1,497	+284.409%
2024-09-12	3.80	3.80	3.80	3.80	+11.765%	1	1,488	+276.316%
2024-09-10	3.40	3.40	3.40	3.40	+3.030%	5	1,488	+320.588%
2024-09-09	3.30	3.30	3.30	3.30	-10.811%	6	1,493	+333.333%
2024-09-05	3.50	3.70	3.50	3.70	+6.628%	110	1,492	+286.486%
2024-09-04	3.47	3.47	3.47	3.47	-0.857%	10	1,394	+312.104%
2024-09-03	3.50	3.50	3.50	3.50	-7.895%	1	1,399	+308.571%
2024-08-30	3.80	3.80	3.80	3.80	+8.571%	2	1,398	+276.316%
2024-08-28	3.50	3.50	3.50	3.50	-7.895%	1	1,398	+308.571%
2024-08-27	3.80	3.80	3.80	3.80	+2.703%	3	1,398	+276.316%
2024-08-26	3.86	3.86	3.70	3.70	+5.714%	4	1,396	+286.486%
2024-08-22	3.40	3.50	3.40	3.50	+1.744%	3	1,397	+308.571%
2024-08-19	3.40	3.44	3.40	3.44	+12.787%	31	1,400	+315.698%
2024-08-16	3.05	3.05	3.05	3.05	+1.667%	6	1,400	+368.852%
2024-08-14	3.00	3.00	3.00	3.00	+1.695%	5	1,400	+376.667%
2024-08-12	2.95	2.95	2.95	2.95	-15.714%	3	1,396	+384.746%
2024-08-07	3.39	3.50	3.39	3.50	+16.667%	45	1,399	+308.571%
2024-08-06	2.74	3.04	2.74	3.00	+38.889%	85	1,385	+376.667%
2024-08-05	2.25	2.25	2.16	2.16	-22.857%	119	1,323	+562.037%
2024-08-01	2.90	2.90	2.71	2.80	+5.660%	19	1,206	+410.714%
2024-07-29	2.65	2.65	2.65	2.65	+1.923%	2	1,188	+439.623%
2024-07-26	2.60	2.60	2.50	2.60	+13.043%	70	1,186	+450.000%
2024-07-25	2.30	2.30	2.30	2.30	-16.364%	12	1,211	+521.739%
2024-07-24	2.80	2.80	2.75	2.75	-22.535%	82	1,211	+420.000%
2024-07-23	3.55	3.55	3.55	3.55	+1.429%	11	1,131	+302.817%
2024-07-22	3.50	3.50	3.50	3.50	+2.941%	8	1,131	+308.571%
2024-07-19	3.40	3.40	3.40	3.40	+19.298%	17	1,139	+320.588%
2024-07-18	2.80	2.90	2.70	2.85	+16.327%	32	1,124	+401.754%
2024-07-17	2.45	2.45	2.45	2.45	+1.240%	14	1,122	+483.673%
2024-07-16	2.42	2.42	2.42	2.42	-1.224%	20	1,117	+490.909%
2024-07-15	2.60	2.60	2.45	2.45	-12.500%	9	1,097	+483.673%
2024-07-11	2.80	2.80	2.80	2.80	+5.660%	1	1,101	+410.714%
2024-07-10	2.65	2.65	2.65	2.65	-5.018%	1	1,101	+439.623%
2024-07-05	2.79	2.79	2.79	2.79	-0.357%	2	1,101	+412.545%
2024-07-03	2.80	2.80	2.80	2.80	+7.692%	1	1,101	+410.714%
2024-07-02	2.50	2.60	2.50	2.60	-3.704%	6	1,101	+450.000%
2024-07-01	2.70	2.70	2.70	2.70	-1.460%	1	1,099	+429.630%
2024-06-27	2.74	2.74	2.74	2.74	-8.667%	1	1,098	+421.898%
2024-06-25	3.10	3.10	3.00	3.00	-0.662%	8	1,098	+376.667%
2024-06-24	2.88	3.02	2.88	3.02	+7.857%	2	1,093	+373.510%
2024-06-20	2.80	2.80	2.80	2.80	+8.949%	24	1,093	+410.714%
2024-06-18	2.57	2.57	2.57	2.57	+14.222%	8	1,081	+456.420%
2024-06-17	2.25	2.25	2.25	2.25	+8.173%	1	1,081	+535.556%
2024-06-06	1.40	2.08	1.40	2.08	-1.422%	9	1,081	+587.500%
2024-06-05	2.00	2.11	2.00	2.11	-13.525%	31	1,081	+577.725%
2024-06-04	2.10	2.44	2.10	2.44	+35.556%	47	1,081	+486.066%
2024-05-28	1.90	2.12	1.80	1.80	+3.448%	70	1,079	+694.444%
2024-05-24	1.74	1.74	1.74	1.74	-20.909%	130	1,029	+721.839%
2024-05-22	2.20	2.20	2.20	2.20	-2.222%	150	1,029	+550.000%
2024-05-21	2.42	2.69	2.25	2.25	-5.063%	34	879	+535.556%
2024-05-20	2.40	2.40	2.28	2.37	+10.233%	7	854	+503.376%
2024-05-17	2.06	2.15	2.06	2.15	0.000%	82	851	+565.116%
2024-05-16	2.15	2.15	2.15	2.15	+2.381%	1	850	+565.116%
2024-05-15	1.90	2.10	1.90	2.10	+5.000%	145	849	+580.952%
2024-05-14	1.75	2.00	1.75	2.00	+39.860%	93	712	+615.000%
2024-05-06	1.43	1.43	1.43	1.43	+10.000%	10	644	+900.000%
2024-05-01	1.30	1.30	1.30	1.30	-21.212%	1	644	+1,000.000%
2024-04-24	1.70	1.75	1.65	1.65	+13.793%	65	644	+766.667%
2024-04-22	1.45	1.45	1.45	1.45	-12.121%	4	581	+886.207%
2024-04-11	1.50	2.04	1.02	1.65	-8.333%	166	581	+766.667%
2024-04-05	1.80	1.80	1.80	1.80	+26.761%	8	502	+694.444%
2024-03-28	1.42	1.42	1.42	1.42	-5.333%	1	502	+907.042%
2024-03-21	1.50	1.50	1.50	1.50	+25.000%	2	502	+853.333%
2024-03-18	1.20	1.20	1.20	1.20	0.000%	10	502	+1,091.667%
2024-03-15	1.25	1.25	1.20	1.20	+33.333%	80	462	+1,091.667%
2024-03-11	0.90	1.33	0.80	0.90	+20.000%	1,009	462	+1,488.889%
2024-03-06	0.75	0.75	0.75	0.75	-42.308%	1	63	+1,806.667%
2024-02-28	1.30	1.30	1.30	1.30	+62.500%	4	63	+1,000.000%
2023-12-13	0.80	0.80	0.80	0.80	-20.000%	5	59	+1,687.500%
2023-12-08	1.00	1.00	1.00	1.00	-13.043%	5	59	+1,330.000%
2023-12-06	1.15	1.15	1.08	1.15	-1.709%	80	59	+1,143.478%
2023-12-05	1.10	1.17	1.10	1.17	-6.400%	36	19	+1,122.222%
2023-12-04	1.25	1.25	1.25	1.25	0.000%	1	1	+1,044.000%