Dark

WMT20250815C100
WMT Aug 15 2025 100.00 Call (WMT250815C00100000)
option OPRA

EOD

Jul 24, 2025

0.7200+46.939%(+0.2300)2,522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	0.5200	0.7600	0.4300	0.7200	+46.939%	2,522	21,013	0.000%
2025-07-23	0.6000	0.6000	0.4500	0.4900	-15.517%	948	20,353	+46.939%
2025-07-22	0.5800	0.7500	0.5600	0.5800	+5.455%	1,156	20,027	+24.138%
2025-07-21	0.5200	0.7400	0.5200	0.5500	+1.852%	1,812	19,650	+30.909%
2025-07-18	0.5000	0.6000	0.4500	0.5400	-6.897%	1,180	19,296	+33.333%
2025-07-17	0.6300	0.6900	0.5500	0.5800	-7.937%	1,266	19,543	+24.138%
2025-07-16	0.7600	0.8400	0.5800	0.6300	-16.000%	3,081	19,246	+14.286%
2025-07-15	0.7500	0.8400	0.6500	0.7500	-17.582%	2,149	18,103	-4.000%
2025-07-14	0.7500	0.9100	0.6800	0.9100	+30.000%	1,212	17,205	-20.879%
2025-07-11	0.8400	0.9800	0.6700	0.7000	-17.647%	5,306	17,139	+2.857%
2025-07-10	1.3000	1.4500	0.8200	0.8500	-40.141%	3,529	15,604	-15.294%
2025-07-09	1.4700	1.6400	1.3400	1.4200	-10.127%	1,238	14,347	-49.296%
2025-07-08	2.2900	2.4900	1.4500	1.5800	-39.695%	1,700	13,880	-54.430%
2025-07-07	2.1000	2.6500	1.8500	2.6200	+19.091%	1,606	13,012	-72.519%
2025-07-03	1.9400	2.2000	1.8200	2.2000	+17.021%	930	12,699	-67.273%
2025-07-02	2.2400	2.3100	1.8200	1.8800	-17.544%	1,418	12,699	-61.702%
2025-07-01	2.1800	2.7400	2.0500	2.2800	+10.145%	1,847	12,239	-68.421%
2025-06-30	2.1000	2.2100	1.6200	2.0700	-2.358%	604	11,558	-65.217%
2025-06-27	1.6500	2.2100	1.6500	2.1200	+28.485%	1,057	11,453	-66.038%
2025-06-26	1.9500	2.1000	1.5900	1.6500	-22.170%	909	11,447	-56.364%
2025-06-25	2.6100	2.9000	2.0600	2.1200	-15.538%	621	11,403	-66.038%
2025-06-24	2.4700	3.0000	2.1200	2.5100	+1.619%	1,342	11,175	-71.315%
2025-06-23	1.9900	2.4700	1.8000	2.4700	+19.903%	702	10,577	-70.850%
2025-06-20	1.8900	2.0600	1.5700	2.0600	+15.084%	1,068	10,649	-65.049%
2025-06-18	1.6800	1.8500	1.5500	1.7900	+12.579%	321	10,520	-59.777%
2025-06-17	1.5900	1.7600	1.4400	1.5900	+2.581%	674	10,520	-54.717%
2025-06-16	1.7500	1.9600	1.5100	1.5500	-3.727%	382	10,367	-53.548%
2025-06-13	1.6600	1.9400	1.6100	1.6100	-8.523%	774	10,271	-55.280%
2025-06-12	1.8000	1.9000	1.5000	1.7600	-14.146%	707	10,097	-59.091%
2025-06-11	2.5900	2.5900	1.9900	2.0500	-25.725%	692	9,826	-64.878%
2025-06-10	2.7700	3.1000	2.4400	2.7600	-4.167%	1,051	9,565	-73.913%
2025-06-09	2.9900	3.1000	2.7300	2.8800	-4.950%	542	8,844	-75.000%
2025-06-06	3.3500	3.5000	2.8500	3.0300	-8.459%	870	8,693	-76.238%
2025-06-05	4.2000	4.2000	3.2500	3.3100	-20.624%	712	8,516	-78.248%
2025-06-04	4.4000	4.6000	4.1500	4.1700	-6.920%	172	8,253	-82.734%
2025-06-03	4.6000	5.0500	3.8000	4.4800	+0.674%	1,166	8,239	-83.929%
2025-06-02	3.9000	4.4500	3.6500	4.4500	+15.584%	497	8,450	-83.820%
2025-05-30	3.3000	4.0500	3.3000	3.8500	+18.462%	586	8,393	-81.299%
2025-05-29	3.5900	3.5900	3.2000	3.2500	-4.412%	127	8,487	-77.846%
2025-05-28	3.5000	3.6500	3.3000	3.4000	-5.556%	438	8,419	-78.824%
2025-05-27	3.3600	3.6000	3.2000	3.6000	+10.769%	239	8,402	-80.000%
2025-05-23	2.8500	3.2500	2.8300	3.2500	+8.333%	516	8,324	-77.846%
2025-05-22	3.3000	3.3500	2.9900	3.0000	-10.448%	234	8,324	-76.000%
2025-05-21	3.8500	3.8500	2.9200	3.3500	-15.190%	479	8,229	-78.507%
2025-05-20	3.9100	4.0500	3.3500	3.9500	0.000%	284	8,048	-81.772%
2025-05-19	3.4000	4.0000	3.0000	3.9500	+2.597%	699	7,913	-81.772%
2025-05-16	3.2200	4.3500	3.1000	3.8500	+24.194%	1,622	7,674	-81.299%
2025-05-15	2.1700	3.3000	1.7000	3.1000	-20.513%	3,165	7,864	-76.774%
2025-05-14	3.5000	4.1000	3.5000	3.9000	+5.405%	936	6,332	-81.538%
2025-05-13	3.9000	4.1000	3.4500	3.7000	-9.756%	1,334	5,916	-80.541%
2025-05-12	4.5500	4.6500	3.7000	4.1000	-9.890%	762	5,841	-82.439%
2025-05-09	4.6000	4.6500	4.3900	4.5500	-4.211%	114	5,638	-84.176%
2025-05-08	5.4800	5.6500	4.7500	4.7500	-12.037%	758	5,623	-84.842%
2025-05-07	5.7500	5.7500	5.3500	5.4000	-5.263%	37	5,511	-86.667%
2025-05-06	5.4600	5.8400	5.3500	5.7000	-1.724%	154	5,499	-87.368%
2025-05-05	6.6500	6.9000	5.5000	5.8000	+8.411%	1,835	5,422	-87.586%
2025-05-02	5.5000	5.6600	5.1700	5.3500	+4.902%	762	4,692	-86.542%
2025-05-01	4.8500	5.1000	4.8000	5.1000	+0.394%	89	4,462	-85.882%
2025-04-30	4.1000	5.0800	3.9500	5.0800	+20.095%	67	4,455	-85.827%
2025-04-29	3.9500	4.2300	3.8300	4.2300	+4.444%	78	4,430	-82.979%
2025-04-28	4.2500	4.2500	3.8000	4.0500	0.000%	122	4,426	-82.222%
2025-04-25	4.4800	4.5000	3.8000	4.0500	-7.955%	238	4,437	-82.222%
2025-04-24	3.8500	4.5000	3.7000	4.4000	+10.831%	160	4,370	-83.636%
2025-04-23	4.3000	4.8500	3.9000	3.9700	-7.674%	120	4,399	-81.864%
2025-04-22	3.9000	4.4000	3.8300	4.3000	+26.471%	153	4,394	-83.256%
2025-04-21	3.6500	3.8000	3.2000	3.4000	-5.556%	149	4,365	-78.824%
2025-04-17	2.9600	3.7000	2.9600	3.6000	+20.000%	43	4,359	-80.000%
2025-04-16	3.6500	3.6600	2.6600	3.0000	-20.000%	71	4,359	-76.000%
2025-04-15	4.3000	4.7500	3.5500	3.7500	-13.793%	242	4,346	-80.800%
2025-04-14	3.7000	4.5500	3.7000	4.3500	+18.529%	248	4,371	-83.448%
2025-04-11	3.1800	3.8600	3.1800	3.6700	+18.387%	280	4,316	-80.381%
2025-04-10	2.1800	3.3000	2.1800	3.1000	+40.909%	240	4,286	-76.774%
2025-04-09	1.5200	2.7100	1.5200	2.2000	+57.143%	841	4,273	-67.273%
2025-04-08	2.3000	2.3000	1.4000	1.4000	-19.075%	694	4,147	-48.571%
2025-04-07	1.3000	1.7700	1.1500	1.7300	+22.695%	155	4,494	-58.382%
2025-04-04	1.4500	2.1500	1.3500	1.4100	-22.099%	476	4,605	-48.936%
2025-04-03	1.9000	2.2000	1.7700	1.8100	-8.586%	210	4,651	-60.221%
2025-04-02	1.8000	2.1400	1.8000	1.9800	+11.864%	99	4,642	-63.636%
2025-04-01	1.7500	1.9000	1.7200	1.7700	+8.589%	25	4,604	-59.322%
2025-03-31	1.1500	1.6300	1.1500	1.6300	+44.248%	217	4,606	-55.828%
2025-03-28	1.1200	1.1300	1.0300	1.1300	-1.739%	70	4,521	-36.283%
2025-03-27	1.1200	1.2000	1.0500	1.1500	+9.524%	101	4,514	-37.391%
2025-03-26	1.1600	1.1600	0.9900	1.0500	+1.942%	254	4,501	-31.429%
2025-03-25	1.2700	1.2900	1.0100	1.0300	-25.362%	266	4,406	-30.097%
2025-03-24	1.3500	1.4500	1.2500	1.3800	+8.661%	303	4,294	-47.826%
2025-03-21	1.2100	1.3500	1.1700	1.2700	-2.308%	194	4,157	-43.307%
2025-03-20	1.3600	1.4700	1.3000	1.3000	-10.345%	50	4,095	-44.615%
2025-03-19	1.4500	1.4500	1.3400	1.4500	+3.571%	60	4,060	-50.345%
2025-03-18	1.7000	1.7000	1.3900	1.4000	-21.348%	266	4,065	-48.571%
2025-03-17	1.6000	1.7800	1.6000	1.7800	+32.836%	205	3,931	-59.551%
2025-03-14	1.3800	1.4500	1.3000	1.3400	-4.286%	76	3,898	-46.269%
2025-03-13	1.4500	1.5700	1.2700	1.4000	-6.667%	127	3,885	-48.571%
2025-03-12	2.4800	2.5000	1.4800	1.5000	-32.432%	144	3,885	-52.000%
2025-03-11	2.6500	2.7200	2.1700	2.2200	-1.333%	105	3,840	-67.568%
2025-03-10	2.5300	2.5500	2.0900	2.2500	-29.688%	245	3,837	-68.000%
2025-03-07	4.0900	4.0900	3.0500	3.2000	-27.765%	214	3,759	-77.500%
2025-03-06	4.6500	5.0000	4.4300	4.4300	-11.400%	28	3,732	-83.747%
2025-03-05	4.7500	5.0000	4.6900	5.0000	+11.111%	219	3,739	-85.600%
2025-03-04	4.6500	5.4000	4.5000	4.5000	-20.354%	58	3,676	-84.000%
2025-03-03	6.0500	6.7000	5.4500	5.6500	-8.130%	25	3,681	-87.257%
2025-02-28	5.9500	6.1500	5.6500	6.1500	+11.212%	66	3,688	-88.293%
2025-02-27	5.2500	6.0000	5.2500	5.5300	+9.505%	95	3,681	-86.980%
2025-02-26	6.3000	6.3000	5.0500	5.0500	-11.404%	107	3,644	-85.743%
2025-02-25	4.2500	5.7000	4.2500	5.7000	+48.825%	545	3,564	-87.368%
2025-02-24	3.9500	4.0000	3.1000	3.8300	-7.711%	479	3,659	-81.201%
2025-02-21	5.0400	5.0400	3.9500	4.1500	-25.225%	684	3,618	-82.651%
2025-02-20	6.6700	7.0000	5.3000	5.5500	-44.500%	765	3,431	-87.027%
2025-02-19	10.0000	10.1700	9.9000	10.0000	+1.523%	28	2,936	-92.800%
2025-02-18	10.2000	10.2500	9.4500	9.8500	-6.101%	540	2,926	-92.690%
2025-02-14	10.7200	10.9500	10.3000	10.4900	-5.495%	82	2,978	-93.136%
2025-02-13	10.2000	11.1500	10.0300	11.1000	+11.000%	297	3,093	-93.514%
2025-02-12	9.5500	10.1500	9.5500	10.0000	+10.497%	1,865	3,093	-92.800%
2025-02-11	9.3600	9.4000	8.8000	9.0500	-5.136%	41	2,654	-92.044%
2025-02-10	8.7000	9.5400	8.5000	9.5400	+13.571%	201	2,644	-92.453%
2025-02-07	9.2500	9.4700	8.4000	8.4000	-11.579%	946	2,462	-91.429%
2025-02-06	9.3000	9.5000	8.9500	9.5000	+2.703%	168	2,111	-92.421%
2025-02-05	8.3600	9.2500	8.2400	9.2500	+17.535%	91	2,088	-92.216%
2025-02-04	7.5200	8.1000	7.4200	7.8700	+8.253%	181	2,038	-90.851%
2025-02-03	5.9500	7.3500	5.9500	7.2700	+13.950%	69	2,013	-90.096%
2025-01-31	6.8000	6.8000	6.3800	6.3800	-3.333%	134	1,992	-88.715%
2025-01-30	6.6500	6.8500	6.6000	6.6000	+6.452%	65	1,992	-89.091%
2025-01-29	6.2000	6.5000	6.0000	6.2000	+1.639%	223	1,998	-88.387%
2025-01-28	6.2500	6.2500	5.8000	6.1000	+0.164%	355	2,133	-88.197%
2025-01-27	5.2000	6.1500	4.8000	6.0900	+28.211%	744	2,165	-88.177%
2025-01-24	4.1500	4.7500	4.1500	4.7500	+15.854%	488	2,453	-84.842%
2025-01-23	4.0000	4.1000	3.7500	4.1000	-1.205%	27	2,443	-82.439%
2025-01-22	4.3500	4.3500	3.9000	4.1500	-5.682%	39	2,439	-82.651%
2025-01-21	4.2700	4.4000	4.2700	4.4000	+17.333%	88	2,321	-83.636%
2025-01-17	3.5000	3.8000	3.5000	3.7500	+4.167%	312	2,321	-80.800%
2025-01-16	3.2400	3.6000	3.2400	3.6000	-4.000%	27	2,321	-80.000%
2025-01-15	3.5200	3.7500	3.5200	3.7500	+2.740%	11	2,309	-80.800%
2025-01-14	3.9500	3.9500	3.6000	3.6500	-7.595%	18	2,303	-80.274%
2025-01-13	4.1400	4.2000	3.9500	3.9500	-16.136%	7	2,298	-81.772%
2025-01-10	4.5500	4.7100	4.5500	4.7100	+20.153%	52	2,300	-84.713%
2025-01-08	4.0000	4.0000	3.9200	3.9200	+7.397%	133	2,249	-81.633%
2025-01-07	4.0000	4.0000	3.6500	3.6500	-10.976%	13	2,249	-80.274%
2025-01-06	4.0500	4.3200	4.0300	4.1000	+9.043%	19	2,249	-82.439%
2025-01-03	3.7500	3.9000	3.7500	3.7600	+3.014%	54	2,247	-80.851%
2025-01-02	3.5200	3.6500	3.5000	3.6500	+2.817%	25	2,245	-80.274%
2024-12-31	3.5500	3.5500	3.5500	3.5500	-7.792%	23	2,239	-79.718%
2024-12-30	3.7300	3.8500	3.7300	3.8500	-8.333%	26	2,239	-81.299%
2024-12-27	4.2000	4.2000	4.2000	4.2000	-8.696%	4	2,233	-82.857%
2024-12-26	4.5500	4.6000	4.5500	4.6000	+4.545%	56	2,231	-84.348%
2024-12-24	4.4000	4.4000	4.4000	4.4000	+17.333%	2	2,231	-83.636%
2024-12-23	4.9000	4.9000	3.6500	3.7500	-22.680%	48	2,231	-80.800%
2024-12-20	5.2000	5.2000	4.8500	4.8500	-17.936%	12	2,193	-85.155%
2024-12-19	5.8500	5.9100	5.5500	5.9100	-9.077%	880	2,203	-87.817%
2024-12-18	6.3000	6.7000	6.3000	6.5000	+0.619%	36	2,213	-88.923%
2024-12-17	6.2500	6.5000	6.1000	6.4600	+5.902%	26	2,188	-88.854%
2024-12-16	6.1000	6.1000	6.1000	6.1000	-2.400%	741	1,520	-88.197%
2024-12-13	6.2000	6.2500	6.2000	6.2500	-1.420%	416	1,520	-88.480%
2024-12-12	6.3900	6.6500	6.3400	6.3400	-3.206%	20	1,338	-88.644%
2024-12-11	6.7000	6.7000	6.5500	6.5500	+5.136%	45	1,324	-89.008%
2024-12-10	6.2500	6.5000	6.1000	6.2300	+7.414%	21	1,308	-88.443%
2024-12-09	6.4000	6.4000	5.8000	5.8000	-15.942%	23	1,295	-87.586%
2024-12-06	6.6700	7.0000	6.6700	6.9000	+6.154%	94	1,292	-89.565%
2024-12-05	6.1500	6.7000	6.1500	6.5000	+11.111%	46	1,284	-88.923%
2024-12-04	5.6000	5.8500	5.6000	5.8500	+4.464%	741	1,266	-87.692%
2024-12-03	5.3000	5.6000	5.2500	5.6000	+8.738%	17	634	-87.143%
2024-12-02	5.2000	5.2500	4.8500	5.1500	+1.779%	25	626	-86.019%
2024-11-29	4.9700	5.0600	4.9700	5.0600	+1.200%	20	619	-85.771%
2024-11-27	4.8800	5.0000	4.8800	5.0000	+6.383%	2	613	-85.600%
2024-11-26	4.2000	4.7000	4.2000	4.7000	+23.684%	10	613	-84.681%
2024-11-25	4.4000	4.4000	3.8000	3.8000	-13.636%	339	605	-81.053%
2024-11-22	3.8500	4.5500	3.8500	4.4000	+23.944%	952	601	-83.636%
2024-11-21	3.0000	3.6000	3.0000	3.5500	+18.333%	29	216	-79.718%
2024-11-20	2.7000	3.0000	2.7000	3.0000	+4.895%	39	216	-76.000%
2024-11-19	3.0000	3.1000	2.8600	2.8600	+19.167%	42	228	-74.825%
2024-11-18	2.4000	2.4000	2.4000	2.4000	-2.041%	15	201	-70.000%
2024-11-15	2.4500	2.4500	2.4500	2.4500	-13.121%	20	201	-70.612%
2024-11-13	2.5800	2.8200	2.5800	2.8200	+4.444%	8	191	-74.468%
2024-11-12	2.8300	2.8300	2.7000	2.7000	+12.500%	12	192	-73.333%
2024-11-11	2.4300	2.4300	2.4000	2.4000	-10.448%	3	191	-70.000%
2024-11-08	2.3900	2.6800	2.3900	2.6800	+13.559%	34	191	-73.134%
2024-11-07	2.3600	2.3600	2.3600	2.3600	-2.479%	2	187	-69.492%
2024-11-05	2.4100	2.4200	2.4100	2.4200	+10.000%	11	188	-70.248%
2024-11-04	2.2100	2.2100	2.2000	2.2000	+12.245%	2	188	-67.273%
2024-11-01	1.9800	1.9800	1.9600	1.9600	-3.448%	26	188	-63.265%
2024-10-31	1.9000	2.0300	1.9000	2.0300	+13.408%	36	181	-64.532%
2024-10-30	1.7900	1.7900	1.7900	1.7900	-12.255%	22	151	-59.777%
2024-10-25	2.0400	2.0400	2.0400	2.0400	-2.857%	2	129	-64.706%
2024-10-24	2.1000	2.1000	2.1000	2.1000	+16.022%	10	128	-65.714%
2024-10-22	1.8100	1.8100	1.8100	1.8100	+11.728%	1	128	-60.221%
2024-10-18	1.6200	1.6200	1.6200	1.6200	-2.994%	2	128	-55.556%
2024-10-15	1.5900	1.6700	0.8100	1.6700	+20.144%	41	127	-56.886%
2024-10-11	1.3900	1.3900	1.3900	1.3900	-9.150%	40	130	-48.201%
2024-10-07	1.5700	1.5700	1.5300	1.5300	-7.831%	7	130	-52.941%
2024-10-03	1.6600	1.6600	1.6500	1.6600	-2.353%	97	124	-56.627%
2024-09-25	1.5300	1.7000	1.5300	1.7000	+16.438%	12	52	-57.647%
2024-09-24	1.4600	1.4600	1.4600	1.4600	+4.286%	2	41	-50.685%
2024-09-23	1.4000	1.4000	1.4000	1.4000	-7.895%	1	40	-48.571%
2024-09-16	1.5300	1.5300	1.5200	1.5200	-37.190%	3	39	-52.632%
2024-09-13	2.4200	2.4200	2.4200	2.4200	+89.063%	2	38	-70.248%
2024-09-12	1.2800	1.2800	1.2800	1.2800	+7.563%	1	37	-43.750%
2024-09-11	1.1900	1.1900	1.1900	1.1900	+21.429%	1	36	-39.496%
2024-09-09	0.9600	1.0000	0.9600	0.9800	+22.500%	40	35	-26.531%
2024-09-06	0.6200	0.9600	0.6200	0.8000	-17.526%	48	24	-10.000%
2024-09-05	0.9700	0.9700	0.9700	0.9700	+7.778%	2	12	-25.773%
2024-08-29	0.9000	0.9000	0.9000	0.9000	+28.571%	2	14	-20.000%
2024-08-23	0.7000	0.7000	0.7000	0.7000	-2.778%	2	12	+2.857%
2024-08-21	0.6500	0.7600	0.6500	0.7200	0.000%	11	11	0.000%