Dark

WMT20250815C105
WMT Aug 15 2025 105.00 Call (WMT250815C00105000)
option OPRA

EOD

Jul 24, 2025

0.1200+33.333%(+0.0300)1,028

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	0.1000	0.1300	0.0900	0.1200	+33.333%	1,028	44,181	0.000%
2025-07-23	0.1000	0.1000	0.0600	0.0900	-25.000%	286	44,115	+33.333%
2025-07-22	0.1300	0.1500	0.1000	0.1200	+9.091%	235	44,191	0.000%
2025-07-21	0.1300	0.1500	0.1000	0.1100	-21.429%	26,694	44,255	+9.091%
2025-07-18	0.1400	0.2300	0.1300	0.1400	-12.500%	349	26,820	-14.286%
2025-07-17	0.1700	0.1800	0.1500	0.1600	0.000%	273	26,860	-25.000%
2025-07-16	0.2000	0.2000	0.1500	0.1600	-15.789%	751	26,751	-25.000%
2025-07-15	0.1800	0.2200	0.1700	0.1900	-17.391%	1,207	26,737	-36.842%
2025-07-14	0.2000	0.2500	0.2000	0.2300	+15.000%	1,251	26,753	-47.826%
2025-07-11	0.2400	0.3300	0.1900	0.2000	-13.043%	1,228	25,988	-40.000%
2025-07-10	0.3800	0.4000	0.2100	0.2300	-45.238%	3,183	25,527	-47.826%
2025-07-09	0.4500	0.5700	0.3000	0.4200	-8.696%	1,702	25,284	-71.429%
2025-07-08	0.7400	0.8200	0.4200	0.4600	-47.727%	1,599	24,450	-73.913%
2025-07-07	0.6800	0.8900	0.5700	0.8800	+25.714%	955	24,190	-86.364%
2025-07-03	0.6500	0.7200	0.6000	0.7000	+14.754%	716	24,185	-82.857%
2025-07-02	0.7500	0.7900	0.6100	0.6100	-23.750%	812	24,185	-80.328%
2025-07-01	0.7000	0.9800	0.6600	0.8000	+8.108%	1,306	23,860	-85.000%
2025-06-30	0.6400	0.8000	0.5400	0.7400	-2.632%	1,671	23,589	-83.784%
2025-06-27	0.5900	0.8000	0.5900	0.7600	+28.814%	656	23,223	-84.211%
2025-06-26	0.9200	0.9200	0.5500	0.5900	-24.359%	1,201	23,064	-79.661%
2025-06-25	1.0000	1.0200	0.7500	0.7800	-10.345%	465	23,014	-84.615%
2025-06-24	0.9600	1.1500	0.7800	0.8700	-8.421%	1,356	22,923	-86.207%
2025-06-23	0.7700	0.9500	0.5500	0.9500	+11.765%	1,182	22,838	-87.368%
2025-06-20	0.7000	0.9000	0.6300	0.8500	+18.056%	506	22,519	-85.882%
2025-06-18	0.6800	0.7600	0.6300	0.7200	-4.000%	289	22,469	-83.333%
2025-06-17	0.6200	0.7500	0.5000	0.7500	+17.188%	793	22,469	-84.000%
2025-06-16	0.7600	1.0800	0.6300	0.6400	-8.571%	301	22,440	-81.250%
2025-06-13	0.7900	0.8400	0.6800	0.7000	-5.405%	582	22,384	-82.857%
2025-06-12	0.6000	0.7800	0.6000	0.7400	-17.778%	502	22,442	-83.784%
2025-06-11	1.1000	1.1000	0.8100	0.9000	-22.414%	733	22,234	-86.667%
2025-06-10	1.2100	1.4000	1.0100	1.1600	-6.452%	292	22,076	-89.655%
2025-06-09	1.4600	1.4600	1.1700	1.2400	-8.824%	624	22,027	-90.323%
2025-06-06	1.8000	1.8000	1.2400	1.3600	-13.376%	15,466	21,926	-91.176%
2025-06-05	1.8500	1.8500	1.5300	1.5700	-24.519%	368	14,542	-92.357%
2025-06-04	2.1700	2.2600	2.0100	2.0800	-5.455%	257	14,473	-94.231%
2025-06-03	2.4600	2.7300	1.7900	2.2000	0.000%	651	14,549	-94.545%
2025-06-02	1.9400	2.2500	1.7600	2.2000	+13.402%	483	14,209	-94.545%
2025-05-30	1.5000	2.0000	1.5000	1.9400	+25.161%	640	14,196	-93.814%
2025-05-29	1.5000	1.7800	1.5000	1.5500	-3.125%	201	14,224	-92.258%
2025-05-28	1.8100	1.8100	1.5500	1.6000	-4.762%	150	14,114	-92.500%
2025-05-27	1.6500	1.7900	1.5500	1.6800	+7.692%	679	14,180	-92.857%
2025-05-23	1.3800	1.5600	1.3800	1.5600	+6.122%	162	14,662	-92.308%
2025-05-22	1.6500	1.6500	1.4700	1.4700	-13.529%	97	14,662	-91.837%
2025-05-21	1.8500	2.0600	1.5500	1.7000	-15.423%	342	14,678	-92.941%
2025-05-20	2.1400	2.1400	1.6300	2.0100	+1.005%	431	14,626	-94.030%
2025-05-19	1.5800	2.0300	1.3900	1.9900	+3.109%	692	14,543	-93.970%
2025-05-16	1.2900	2.2000	1.2900	1.9300	+30.405%	9,962	14,316	-93.782%
2025-05-15	1.4900	1.6800	0.7500	1.4800	-30.841%	961	11,479	-91.892%
2025-05-14	1.9600	2.2400	1.9500	2.1400	+9.184%	150	11,203	-94.393%
2025-05-13	2.1600	2.2300	1.8200	1.9600	-12.889%	404	11,175	-93.878%
2025-05-12	2.6500	2.6600	1.9600	2.2500	-11.765%	664	11,175	-94.667%
2025-05-09	2.5700	2.7400	2.3900	2.5500	-5.904%	136	11,066	-95.294%
2025-05-08	3.3000	3.3000	2.6900	2.7100	-16.615%	271	11,044	-95.572%
2025-05-07	3.4000	3.4500	3.2000	3.2500	-7.143%	40	10,915	-96.308%
2025-05-06	3.2000	3.5000	3.2000	3.5000	-1.408%	39	10,897	-96.571%
2025-05-05	3.2200	3.5500	3.2200	3.5500	+12.698%	73	10,903	-96.620%
2025-05-02	3.2000	3.4000	3.0000	3.1500	+3.279%	160	10,896	-96.190%
2025-05-01	2.7500	3.1000	2.7500	3.0500	+8.156%	322	10,894	-96.066%
2025-04-30	2.2100	3.0500	2.2100	2.8200	+18.487%	320	10,931	-95.745%
2025-04-29	2.1000	2.4000	2.0700	2.3800	+3.478%	66	10,767	-94.958%
2025-04-28	2.3100	2.3600	2.1300	2.3000	+1.770%	103	10,736	-94.783%
2025-04-25	2.2500	2.4100	2.1600	2.2600	-12.403%	50	10,689	-94.690%
2025-04-24	2.2800	2.6200	2.2000	2.5800	+5.306%	52	10,685	-95.349%
2025-04-23	2.7000	2.8100	2.2800	2.4500	-4.669%	110	10,688	-95.102%
2025-04-22	2.2300	2.6100	2.2300	2.5700	+31.122%	2,485	10,655	-95.331%
2025-04-21	1.8400	1.9600	1.8400	1.9600	-7.547%	41	9,526	-93.878%
2025-04-17	1.8200	2.1300	1.7000	2.1200	+24.706%	54	9,530	-94.340%
2025-04-16	1.8100	1.9000	1.4800	1.7000	-21.659%	680	9,530	-92.941%
2025-04-15	2.4400	2.7700	2.0200	2.1700	-16.858%	1,615	8,951	-94.470%
2025-04-14	2.0800	2.7000	2.0500	2.6100	+27.317%	77	8,057	-95.402%
2025-04-11	1.8800	2.3000	1.8800	2.0500	+5.128%	652	8,054	-94.146%
2025-04-10	1.0200	1.9500	1.0200	1.9500	+66.667%	100	7,809	-93.846%
2025-04-09	1.1200	1.5000	1.0000	1.1700	+56.000%	3,981	7,790	-89.744%
2025-04-08	1.2100	1.2100	0.7500	0.7500	-20.213%	33	3,926	-84.000%
2025-04-07	0.7600	1.0000	0.7600	0.9400	+17.500%	962	3,930	-87.234%
2025-04-04	0.8600	1.1500	0.7400	0.8000	-13.043%	596	4,202	-85.000%
2025-04-03	1.0200	1.2600	0.9200	0.9200	-11.538%	342	4,224	-86.957%
2025-04-02	1.1000	1.1800	1.0400	1.0400	+10.638%	26	4,356	-88.462%
2025-04-01	0.8600	1.0900	0.8300	0.9400	+5.618%	323	4,359	-87.234%
2025-03-31	0.6500	0.8900	0.5800	0.8900	+43.548%	305	4,269	-86.517%
2025-03-28	0.5800	0.6200	0.5800	0.6200	-4.615%	30	4,105	-80.645%
2025-03-27	0.6000	0.6600	0.6000	0.6500	+16.071%	52	4,105	-81.538%
2025-03-26	0.9200	0.9200	0.5400	0.5600	-1.754%	155	4,117	-78.571%
2025-03-25	0.6500	0.6500	0.5500	0.5700	-20.833%	180	4,068	-78.947%
2025-03-24	0.7000	0.7200	0.6800	0.7200	+2.857%	356	4,064	-83.333%
2025-03-21	0.6900	0.7400	0.6900	0.7000	-6.667%	20	3,732	-82.857%
2025-03-20	0.7200	0.7600	0.7200	0.7500	-11.765%	28	3,728	-84.000%
2025-03-19	0.9400	0.9400	0.7500	0.8500	-8.602%	8	3,717	-85.882%
2025-03-18	0.8900	0.9300	0.8800	0.9300	-4.124%	62	3,719	-87.097%
2025-03-17	0.9700	1.0000	0.9000	0.9700	+29.333%	38	3,717	-87.629%
2025-03-14	0.5900	0.8200	0.5900	0.7500	-5.063%	96	3,706	-84.000%
2025-03-13	0.6300	0.8600	0.6300	0.7900	-12.222%	70	3,667	-84.810%
2025-03-12	1.2600	1.2600	0.8500	0.9000	-31.298%	291	3,667	-86.667%
2025-03-11	1.4300	1.6900	1.3000	1.3100	-3.676%	52	3,562	-90.840%
2025-03-10	1.4700	1.4800	1.2700	1.3600	-30.256%	92	3,527	-91.176%
2025-03-07	2.4000	2.4600	1.8500	1.9500	-33.673%	148	3,510	-93.846%
2025-03-06	3.0000	3.2000	2.8000	2.9400	-9.538%	379	3,497	-95.918%
2025-03-05	2.9400	3.3500	2.9400	3.2500	+16.071%	27	3,514	-96.308%
2025-03-04	3.5000	3.5000	2.8000	2.8000	-24.324%	65	3,512	-95.714%
2025-03-03	4.1000	4.5000	3.5500	3.7000	-13.953%	88	3,488	-96.757%
2025-02-28	4.0000	4.3000	3.7500	4.3000	+17.808%	350	3,515	-97.209%
2025-02-27	3.5500	3.9500	3.5500	3.6500	+14.063%	185	3,478	-96.712%
2025-02-26	3.6600	4.0500	3.2000	3.2000	-9.859%	101	3,421	-96.250%
2025-02-25	2.6800	3.6700	2.6000	3.5500	+46.694%	254	3,447	-96.620%
2025-02-24	2.4000	2.4500	1.8600	2.4200	-3.200%	223	3,383	-95.041%
2025-02-21	3.3500	3.3500	2.4400	2.5000	-29.577%	1,148	3,234	-95.200%
2025-02-20	4.4500	4.7500	3.3500	3.5500	-50.967%	438	3,449	-96.620%
2025-02-19	7.3000	7.6000	7.0500	7.2400	-0.275%	230	3,287	-98.343%
2025-02-18	7.2600	7.2600	6.7000	7.2600	-5.714%	399	3,123	-98.347%
2025-02-14	8.2000	8.2000	7.5000	7.7000	-7.229%	184	2,874	-98.442%
2025-02-13	7.3100	8.3000	7.3000	8.3000	+14.483%	149	2,782	-98.554%
2025-02-12	6.9500	7.4500	6.9000	7.2500	+12.403%	948	2,782	-98.345%
2025-02-11	6.6800	6.7300	6.2700	6.4500	-5.702%	166	2,185	-98.140%
2025-02-10	6.3000	6.8400	6.0000	6.8400	+14.000%	127	2,072	-98.246%
2025-02-07	6.7500	6.7500	6.0000	6.0000	-10.448%	572	1,967	-98.000%
2025-02-06	6.8200	6.8200	6.4200	6.7000	+1.979%	337	1,950	-98.209%
2025-02-05	5.5000	6.6000	5.5000	6.5700	+18.592%	229	1,669	-98.174%
2025-02-04	5.1000	5.6500	5.1000	5.5400	+10.800%	57	1,478	-97.834%
2025-02-03	4.4500	5.1300	4.4500	5.0000	+13.636%	80	1,437	-97.600%
2025-01-31	4.4000	4.4000	4.4000	4.4000	-3.297%	4	1,372	-97.273%
2025-01-30	4.6100	4.7000	4.5500	4.5500	+7.059%	6	1,370	-97.363%
2025-01-29	4.1300	4.4000	4.1300	4.2500	+2.410%	205	1,366	-97.176%
2025-01-28	3.9000	4.1500	3.9000	4.1500	+5.063%	125	1,313	-97.108%
2025-01-27	3.4500	3.9700	3.2400	3.9500	+31.667%	17	1,222	-96.962%
2025-01-24	2.8200	3.0000	2.8200	3.0000	+15.830%	10	1,216	-96.000%
2025-01-23	2.3600	2.5900	2.3600	2.5900	+6.148%	11	1,215	-95.367%
2025-01-21	2.4400	2.4400	2.4400	2.4400	0.000%	1	1,213	-95.082%
2025-01-17	2.2700	2.4400	2.2700	2.4400	+0.412%	64	1,187	-95.082%
2025-01-15	2.3600	2.4300	2.3600	2.4300	-5.447%	7	1,187	-95.062%
2025-01-14	2.5700	2.5700	2.5700	2.5700	-7.220%	1	1,180	-95.331%
2025-01-13	2.8400	2.8400	2.7700	2.7700	-13.438%	118	1,180	-95.668%
2025-01-10	3.2000	3.2000	3.2000	3.2000	+22.605%	2	1,108	-96.250%
2025-01-08	2.6300	2.6300	2.6100	2.6100	+4.400%	4	1,107	-95.402%
2025-01-07	2.4100	2.5000	2.4100	2.5000	-10.072%	22	1,107	-95.200%
2025-01-06	2.5400	2.8500	2.5400	2.7800	+6.107%	30	1,085	-95.683%
2025-01-03	2.4300	2.6200	2.4300	2.6200	+10.084%	12	1,080	-95.420%
2025-01-02	2.2100	2.3800	2.2100	2.3800	-8.462%	3	1,075	-94.958%
2024-12-30	2.5500	2.6000	2.5500	2.6000	-8.127%	7	1,073	-95.385%
2024-12-27	2.7900	2.8300	2.7900	2.8300	-8.710%	10	1,074	-95.760%
2024-12-26	3.0800	3.1000	3.0800	3.1000	+3.333%	2	1,074	-96.129%
2024-12-24	2.8700	3.0000	2.8700	3.0000	+21.951%	55	1,052	-96.000%
2024-12-23	2.8000	2.8000	2.4500	2.4600	-25.455%	125	1,052	-95.122%
2024-12-20	3.5500	3.8000	3.3000	3.3000	-20.482%	20	1,034	-96.364%
2024-12-19	4.0500	4.1500	4.0500	4.1500	-9.783%	678	1,043	-97.108%
2024-12-17	4.6000	4.6000	4.6000	4.6000	-1.075%	1	609	-97.391%
2024-12-16	4.4000	4.6800	4.4000	4.6500	+3.563%	9	607	-97.419%
2024-12-13	4.4900	4.4900	4.4900	4.4900	-0.443%	4	607	-97.327%
2024-12-12	4.8000	4.8000	4.5100	4.5100	-8.147%	18	605	-97.339%
2024-12-11	4.9100	4.9100	4.9100	4.9100	+9.111%	2	595	-97.556%
2024-12-09	4.7500	4.7500	4.5000	4.5000	-10.891%	2	593	-97.333%
2024-12-06	4.9500	5.0500	4.9500	5.0500	+5.208%	8	593	-97.624%
2024-12-05	4.8000	4.8000	4.8000	4.8000	+20.000%	1	590	-97.500%
2024-12-04	4.0000	4.0000	4.0000	4.0000	+3.896%	21	591	-97.000%
2024-12-03	3.8500	3.8500	3.8500	3.8500	+11.594%	50	610	-96.883%
2024-12-02	3.6500	3.6500	3.4500	3.4500	0.000%	2	560	-96.522%
2024-11-29	3.4500	3.4500	3.4500	3.4500	-0.289%	40	558	-96.522%
2024-11-27	3.5000	3.5000	3.4600	3.4600	+0.290%	26	514	-96.532%
2024-11-26	2.9400	3.4500	2.9400	3.4500	+31.179%	223	514	-96.522%
2024-11-25	2.6400	2.6400	2.6300	2.6300	+10.042%	8	305	-95.437%
2024-11-21	2.3600	2.3900	2.3600	2.3900	+51.266%	55	301	-94.979%
2024-11-18	1.6900	1.6900	1.5800	1.5800	-7.059%	36	278	-92.405%
2024-11-15	1.7500	1.7500	1.7000	1.7000	-4.494%	24	299	-92.941%
2024-11-14	1.7800	1.7800	1.7800	1.7800	-6.316%	1	287	-93.258%
2024-11-13	1.7900	1.9000	1.7900	1.9000	+11.111%	23	287	-93.684%
2024-11-08	1.7100	1.7100	1.7100	1.7100	+15.541%	30	298	-92.982%
2024-10-24	1.5700	1.5700	1.4300	1.4800	+12.977%	6	313	-91.892%
2024-10-23	1.2600	1.3100	1.2600	1.3100	+45.556%	15	307	-90.840%
2024-10-14	0.9000	0.9000	0.9000	0.9000	0.000%	10	307	-86.667%
2024-10-11	0.9000	0.9000	0.9000	0.9000	-10.000%	4	297	-86.667%
2024-10-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	295	-88.000%
2024-10-07	0.9500	0.9500	0.9500	0.9500	-7.767%	1	296	-87.368%
2024-10-03	1.0300	1.0300	1.0300	1.0300	-14.876%	1	295	-88.350%
2024-10-01	1.1400	1.2400	1.1400	1.2100	+28.723%	4	294	-90.083%
2024-09-27	0.9400	0.9400	0.9400	0.9400	-2.083%	10	296	-87.234%
2024-09-26	0.9500	0.9600	0.9100	0.9600	-17.949%	26	291	-87.500%
2024-09-25	1.1700	1.1700	1.1700	1.1700	+32.955%	150	265	-89.744%
2024-09-23	0.8800	0.8800	0.8800	0.8800	+14.286%	1	116	-86.364%
2024-09-17	0.7700	0.7700	0.7700	0.7700	-18.947%	2	117	-84.416%
2024-09-16	1.0000	1.0000	0.9100	0.9500	+3.261%	6	116	-87.368%
2024-09-13	0.9200	0.9200	0.9200	0.9200	+22.667%	2	120	-86.957%
2024-09-10	0.7500	0.7500	0.7500	0.7500	+20.968%	2	120	-84.000%
2024-09-09	0.6200	0.6200	0.6200	0.6200	+12.727%	102	118	-80.645%
2024-09-05	0.5500	0.5500	0.5500	0.5500	-8.333%	1	16	-78.182%
2024-09-04	0.6100	0.6100	0.6000	0.6000	-11.765%	3	17	-80.000%
2024-09-03	0.6200	0.6800	0.6200	0.6800	+51.111%	28	14	-82.353%
2024-08-28	0.4800	0.4800	0.4500	0.4500	-10.000%	3	32	-73.333%
2024-08-27	0.5100	0.5100	0.5000	0.5000	0.000%	4	29	-76.000%
2024-08-26	0.4600	0.5000	0.4600	0.5000	-9.091%	23	26	-76.000%
2024-08-22	0.5000	0.5700	0.5000	0.5500	0.000%	4	4	-78.182%