Dark

WMB20260116C55
WMB Jan 16 2026 55.00 Call (WMB260116C00055000)
option OPRA

EOD

May 15, 2025

7.48+8.879%(+0.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.48	7.48	7.48	7.48	+8.879%	6	976	0.000%
2025-05-14	6.87	6.87	6.87	6.87	-5.890%	1	970	+8.879%
2025-05-09	7.30	7.30	7.30	7.30	+7.353%	20	970	+2.466%
2025-05-08	7.70	7.70	6.80	6.80	-18.757%	11	980	+10.000%
2025-05-07	8.37	8.37	8.37	8.37	+19.571%	20	969	-10.633%
2025-05-06	7.00	7.00	7.00	7.00	-14.945%	10	969	+6.857%
2025-04-30	8.23	8.23	8.23	8.23	-10.543%	1	969	-9.113%
2025-04-24	8.95	9.20	8.95	9.20	+19.017%	12	968	-18.696%
2025-04-22	7.70	8.20	7.70	7.73	-14.586%	24	968	-3.234%
2025-04-17	9.05	9.05	9.05	9.05	+2.841%	3	968	-17.348%
2025-04-16	8.80	8.80	8.80	8.80	+3.529%	5	968	-15.000%
2025-04-15	8.65	8.65	8.50	8.50	+7.868%	446	968	-12.000%
2025-04-14	7.88	7.88	7.88	7.88	+25.079%	1	1,291	-5.076%
2025-04-11	6.90	6.90	6.30	6.30	+9.565%	128	1,291	+18.730%
2025-04-09	5.34	6.00	5.34	5.75	-25.325%	20	1,301	+30.087%
2025-04-08	7.70	7.70	7.70	7.70	+12.082%	1	1,293	-2.857%
2025-04-07	6.00	7.37	5.40	6.87	-2.553%	23	1,292	+8.879%
2025-04-04	7.05	7.05	7.05	7.05	-30.542%	4	1,292	+6.099%
2025-04-02	10.50	10.50	10.05	10.15	+15.341%	6	1,292	-26.305%
2025-03-28	8.80	8.80	8.80	8.80	-1.676%	42	1,294	-15.000%
2025-03-27	8.95	8.95	8.95	8.95	+4.070%	2	1,275	-16.425%
2025-03-19	8.50	8.70	8.50	8.60	-0.232%	151	1,273	-13.023%
2025-03-17	8.35	8.62	8.35	8.62	+24.928%	13	1,228	-13.225%
2025-03-13	6.90	6.90	6.60	6.90	+7.477%	76	1,160	+8.406%
2025-03-12	6.42	6.42	6.42	6.42	+1.905%	1	1,160	+16.511%
2025-03-11	6.20	6.30	6.10	6.30	+8.621%	130	1,160	+18.730%
2025-03-10	5.50	5.80	5.50	5.80	+7.407%	106	1,159	+28.966%
2025-03-07	5.50	5.50	5.40	5.40	-10.299%	40	1,080	+38.519%
2025-03-06	6.02	6.02	6.02	6.02	-2.273%	1	1,060	+24.252%
2025-03-05	6.18	6.18	6.16	6.16	-20.000%	10	1,060	+21.429%
2025-03-04	7.70	7.70	7.70	7.70	+2.258%	1	1,055	-2.857%
2025-03-03	7.54	7.54	7.53	7.53	-3.462%	2	1,055	-0.664%
2025-02-28	7.00	7.80	7.00	7.80	+16.418%	190	1,053	-4.103%
2025-02-27	7.00	7.03	6.70	6.70	-4.286%	53	1,054	+11.642%
2025-02-26	7.00	7.00	7.00	7.00	+14.943%	11	1,024	+6.857%
2025-02-25	6.09	6.09	6.09	6.09	-18.800%	1	1,013	+22.824%
2025-02-24	7.50	7.50	7.50	7.50	-10.714%	54	1,013	-0.267%
2025-02-21	8.40	8.40	8.40	8.40	+1.205%	10	959	-10.952%
2025-02-19	8.30	8.30	8.30	8.30	+7.792%	1	956	-9.880%
2025-02-18	7.70	7.70	7.70	7.70	+5.479%	3	955	-2.857%
2025-02-14	7.30	7.30	7.30	7.30	-2.667%	4	958	+2.466%
2025-02-13	6.40	7.50	6.40	7.50	+31.579%	5	957	-0.267%
2025-02-12	5.70	5.70	5.70	5.70	-16.176%	2	957	+31.228%
2025-02-10	6.70	6.80	6.70	6.80	+5.426%	62	957	+10.000%
2025-02-06	6.45	6.45	6.45	6.45	+5.738%	1	896	+15.969%
2025-02-03	6.05	6.10	6.05	6.10	-3.175%	3	896	+22.623%
2025-01-31	6.40	6.40	6.30	6.30	-3.077%	12	895	+18.730%
2025-01-30	6.50	6.50	6.50	6.50	+6.209%	1	897	+15.077%
2025-01-29	6.12	6.12	6.12	6.12	+25.410%	1	897	+22.222%
2025-01-28	5.68	5.68	4.80	4.88	-9.630%	5	897	+53.279%
2025-01-27	5.70	5.70	4.69	5.40	-39.799%	101	896	+38.519%
2025-01-24	8.97	8.97	8.97	8.97	+4.302%	4	896	-16.611%
2025-01-23	8.60	8.60	8.60	8.60	-11.340%	1	896	-13.023%
2025-01-21	8.76	9.74	8.76	9.70	+8.989%	11	895	-22.887%
2025-01-17	8.55	8.90	8.55	8.90	+2.653%	14	891	-15.955%
2025-01-16	8.67	8.67	8.67	8.67	+8.375%	1	891	-13.725%
2025-01-14	6.95	8.00	6.95	8.00	+20.482%	5	891	-6.500%
2025-01-10	6.64	6.64	6.64	6.64	+2.311%	4	892	+12.651%
2025-01-08	6.49	6.49	6.49	6.49	-1.667%	1	890	+15.254%
2025-01-06	6.70	6.70	6.37	6.60	-7.042%	92	890	+13.333%
2025-01-03	7.10	7.10	7.10	7.10	+8.397%	2	833	+5.352%
2025-01-02	5.92	6.55	5.92	6.55	+19.091%	27	834	+14.198%
2024-12-31	5.50	5.50	5.30	5.50	0.000%	4	829	+36.000%
2024-12-30	4.90	5.50	4.90	5.50	+7.004%	41	829	+36.000%
2024-12-26	5.10	5.14	5.10	5.14	+0.784%	15	807	+45.525%
2024-12-20	5.10	5.10	5.10	5.10	+4.082%	49	802	+46.667%
2024-12-19	4.70	4.90	4.70	4.90	-2.000%	3	784	+52.653%
2024-12-17	5.05	5.05	5.00	5.00	-21.011%	21	785	+49.600%
2024-12-11	6.33	6.33	6.33	6.33	+13.441%	1	764	+18.167%
2024-12-10	5.58	5.58	5.58	5.58	+1.455%	2	764	+34.050%
2024-12-09	6.40	6.40	5.50	5.50	-14.063%	18	764	+36.000%
2024-12-02	8.10	8.10	6.22	6.40	-21.951%	52	756	+16.875%
2024-11-29	8.14	8.20	8.14	8.20	+2.500%	22	798	-8.780%
2024-11-27	8.10	8.10	8.00	8.00	+3.896%	2	787	-6.500%
2024-11-25	7.70	7.70	7.70	7.70	-18.519%	3	787	-2.857%
2024-11-21	9.00	9.45	9.00	9.45	+7.264%	42	790	-20.847%
2024-11-19	7.80	8.81	7.80	8.81	+12.949%	13	752	-15.096%
2024-11-18	7.27	7.80	7.27	7.80	+12.554%	300	748	-4.103%
2024-11-15	6.93	6.93	6.93	6.93	+9.134%	2	450	+7.937%
2024-11-14	6.35	6.35	6.35	6.35	-3.788%	2	451	+17.795%
2024-11-13	6.70	6.70	6.60	6.60	-2.941%	141	449	+13.333%
2024-11-12	6.80	6.80	6.80	6.80	-8.108%	1	308	+10.000%
2024-11-11	7.40	7.40	7.40	7.40	+21.911%	10	309	+1.081%
2024-11-07	5.80	6.20	5.80	6.07	+2.881%	19	299	+23.229%
2024-11-06	5.90	5.90	5.90	5.90	+19.192%	4	283	+26.780%
2024-11-05	5.10	5.10	4.95	4.95	+12.500%	8	285	+51.111%
2024-11-04	4.39	4.40	4.15	4.40	-1.345%	55	277	+70.000%
2024-10-31	4.46	4.46	4.46	4.46	+1.364%	4	222	+67.713%
2024-10-30	4.40	4.40	4.40	4.40	-6.383%	1	218	+70.000%
2024-10-25	4.70	4.70	4.70	4.70	0.000%	4	217	+59.149%
2024-10-24	4.56	4.70	4.56	4.70	-2.083%	5	215	+59.149%
2024-10-23	4.80	4.80	4.80	4.80	+4.575%	1	211	+55.833%
2024-10-22	4.59	4.59	4.59	4.59	+3.146%	1	210	+62.963%
2024-10-18	4.21	4.45	4.21	4.45	+1.136%	56	210	+68.090%
2024-10-17	4.40	4.40	4.40	4.40	+12.821%	8	197	+70.000%
2024-10-16	3.77	3.90	3.77	3.90	+5.405%	2	201	+91.795%
2024-10-15	3.74	3.74	3.70	3.70	+1.928%	4	200	+102.162%
2024-10-14	3.60	3.63	3.36	3.63	+8.358%	8	200	+106.061%
2024-10-11	3.29	3.35	3.29	3.35	+6.349%	26	192	+123.284%
2024-10-10	3.15	3.15	3.15	3.15	+6.780%	7	185	+137.460%
2024-10-09	2.95	2.95	2.95	2.95	-4.839%	4	178	+153.559%
2024-10-07	3.10	3.10	3.10	3.10	+3.333%	8	178	+141.290%
2024-10-04	3.00	3.00	3.00	3.00	+66.667%	2	175	+149.333%
2024-10-02	1.80	1.80	1.80	1.80	+44.000%	2	176	+315.556%
2024-09-30	1.25	1.25	1.25	1.25	-24.242%	4	174	+498.400%
2024-09-24	1.65	1.65	1.65	1.65	+15.385%	2	170	+353.333%
2024-09-23	1.43	1.43	1.43	1.43	-5.921%	1	170	+423.077%
2024-09-20	1.20	1.70	1.20	1.52	+8.571%	84	170	+392.105%
2024-09-19	1.40	1.40	1.40	1.40	-8.497%	5	149	+434.286%
2024-09-18	1.55	1.55	1.53	1.53	+4.795%	8	149	+388.889%
2024-09-16	1.46	1.46	1.46	1.46	+0.690%	5	146	+412.329%
2024-09-12	1.30	1.45	1.30	1.45	+26.087%	7	141	+415.862%
2024-09-11	1.15	1.15	1.15	1.15	+0.877%	10	134	+550.435%
2024-09-06	1.15	1.15	1.14	1.14	-5.000%	12	134	+556.140%
2024-09-04	1.20	1.20	1.20	1.20	-14.286%	61	134	+523.333%
2024-08-27	1.40	1.40	1.40	1.40	+21.739%	1	91	+434.286%
2024-08-26	1.15	1.15	1.15	1.15	+21.053%	5	91	+550.435%
2024-08-21	0.95	0.95	0.95	0.95	-17.391%	5	91	+687.368%
2024-08-20	1.15	1.15	1.15	1.15	0.000%	1	91	+550.435%
2024-08-14	0.85	1.15	0.85	1.15	+187.500%	15	90	+550.435%
2024-08-05	0.40	0.40	0.40	0.40	-63.964%	5	80	+1,770.000%
2024-08-01	0.85	1.12	0.85	1.11	+0.909%	10	75	+573.874%
2024-07-31	1.10	1.10	1.10	1.10	+22.222%	25	72	+580.000%
2024-07-30	0.90	0.90	0.90	0.90	+9.756%	2	56	+731.111%
2024-07-26	0.85	0.85	0.82	0.82	-21.905%	12	56	+812.195%
2024-07-24	1.05	1.05	1.05	1.05	-8.696%	5	57	+612.381%
2024-07-18	0.80	1.15	0.80	1.15	+4.545%	46	52	+550.435%
2024-07-02	1.10	1.10	1.10	1.10	+17.021%	29	31	+580.000%
2024-06-17	0.94	0.94	0.94	0.94	+70.909%	1	2	+695.745%
2024-03-28	0.55	0.55	0.55	0.55	0.000%	1	0	+1,260.000%