Dark

WMT20250815C80
WMT Aug 15 2025 80.00 Call (WMT250815C00080000)
option OPRA

EOD

Jul 21, 2025

16.54+7.752%(+1.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-21	15.9100	16.5400	15.9100	16.5400	+7.752%	4	4,072	0.000%
2025-07-18	15.4000	15.5500	15.3500	15.3500	-3.216%	38	4,072	+7.752%
2025-07-17	15.8600	15.8600	15.8600	15.8600	+1.667%	3	4,043	+4.288%
2025-07-14	15.6000	15.6000	15.6000	15.6000	+4.000%	2	4,040	+6.026%
2025-07-11	15.1500	15.1500	15.0000	15.0000	-14.384%	3	4,040	+10.267%
2025-07-09	17.6000	17.7000	17.5200	17.5200	-7.302%	22	4,039	-5.594%
2025-07-01	19.0500	19.0500	18.9000	18.9000	+4.709%	13	4,033	-12.487%
2025-06-30	17.9000	18.0500	17.9000	18.0500	-1.096%	3	4,022	-8.366%
2025-06-27	17.0000	18.2500	17.0000	18.2500	+7.797%	2	4,022	-9.370%
2025-06-26	16.9300	16.9300	16.9300	16.9300	-9.947%	3	4,023	-2.304%
2025-06-24	18.8000	18.8000	18.8000	18.8000	+1.075%	1	4,023	-12.021%
2025-06-23	18.6000	18.6000	18.6000	18.6000	+10.846%	1	4,023	-11.075%
2025-06-20	16.4000	17.1000	16.4000	16.7800	+5.535%	70	4,023	-1.430%
2025-06-18	15.9000	15.9000	15.9000	15.9000	+3.583%	1	3,997	+4.025%
2025-06-17	15.3500	15.3500	15.3500	15.3500	-4.361%	2	3,997	+7.752%
2025-06-12	15.9800	16.0500	15.9800	16.0500	-3.892%	19	3,995	+3.053%
2025-06-11	16.7000	16.7000	16.7000	16.7000	-13.606%	1	3,995	-0.958%
2025-06-06	19.3300	19.3300	19.3300	19.3300	+1.417%	2	3,995	-14.434%
2025-06-05	19.0600	19.0600	19.0600	19.0600	-8.585%	5	3,995	-13.221%
2025-06-04	20.8500	20.8500	20.8500	20.8500	+0.920%	15	3,995	-20.671%
2025-06-03	20.6600	20.6600	20.6600	20.6600	+2.940%	3	3,995	-19.942%
2025-05-30	19.3000	20.0700	19.3000	20.0700	+6.926%	8	3,998	-17.588%
2025-05-29	18.8700	18.8700	18.7700	18.7700	+1.734%	3	3,999	-11.881%
2025-05-28	18.4500	18.4500	18.4500	18.4500	0.000%	4	3,999	-10.352%
2025-05-27	18.5100	18.5100	18.4500	18.4500	+3.361%	7	3,999	-10.352%
2025-05-22	17.8400	17.8500	17.8400	17.8500	-6.789%	2	3,999	-7.339%
2025-05-20	19.1500	19.1500	19.1500	19.1500	-1.542%	1	3,998	-13.629%
2025-05-19	17.9600	19.4500	17.9600	19.4500	+10.511%	42	3,999	-14.961%
2025-05-15	15.0000	17.6000	15.0000	17.6000	-4.087%	3	4,037	-6.023%
2025-05-14	18.0600	18.5500	18.0600	18.3500	+5.460%	8	4,037	-9.864%
2025-05-13	17.4000	17.4000	17.4000	17.4000	-4.501%	3	4,031	-4.943%
2025-05-12	18.2000	18.4000	17.8700	18.2200	-3.598%	15	4,033	-9.221%
2025-05-09	19.0000	19.0000	18.9000	18.9000	-3.963%	4	4,043	-12.487%
2025-05-08	19.9500	19.9500	19.6800	19.6800	-6.286%	309	4,043	-15.955%
2025-05-05	21.2000	21.3900	21.0000	21.0000	+1.942%	63	4,343	-21.238%
2025-05-02	20.7500	20.8000	20.2500	20.6000	+4.304%	14	4,358	-19.709%
2025-05-01	19.4000	19.7500	19.4000	19.7500	+0.765%	2	4,363	-16.253%
2025-04-30	17.8200	19.6000	17.8200	19.6000	+11.681%	2	4,364	-15.612%
2025-04-25	17.5500	17.5500	17.5500	17.5500	-4.098%	4	4,366	-5.755%
2025-04-24	18.3000	18.3000	18.3000	18.3000	+5.172%	3	4,366	-9.617%
2025-04-23	18.2700	18.2700	17.4000	17.4000	+1.163%	6	4,366	-4.943%
2025-04-22	17.2000	17.2000	17.2000	17.2000	+11.688%	1	4,366	-3.837%
2025-04-21	14.7500	15.4000	14.7500	15.4000	-4.938%	23	4,366	+7.403%
2025-04-17	16.2000	16.2000	16.2000	16.2000	+10.580%	1	4,369	+2.099%
2025-04-16	16.3200	16.3200	14.6500	14.6500	-15.072%	6	4,369	+12.901%
2025-04-15	18.0200	18.0200	17.2500	17.2500	-1.146%	9	4,375	-4.116%
2025-04-14	16.6000	17.4500	16.6000	17.4500	+9.404%	14	4,384	-5.215%
2025-04-11	14.4100	16.2500	14.4100	15.9500	+9.321%	32	4,393	+3.699%
2025-04-10	13.3000	14.5900	13.3000	14.5900	+11.289%	11	4,398	+13.365%
2025-04-09	10.1900	13.4000	10.1900	13.1100	+47.303%	40	4,403	+26.163%
2025-04-08	11.1400	11.1400	8.9000	8.9000	-15.076%	85	4,430	+85.843%
2025-04-07	7.3500	10.4800	7.3400	10.4800	+12.446%	37	4,441	+57.824%
2025-04-04	10.0500	11.0000	9.1000	9.3200	-15.350%	30	4,440	+77.468%
2025-04-03	10.8000	12.6000	10.8000	11.0100	-10.850%	21	4,442	+50.227%
2025-04-02	12.6000	12.9000	12.3100	12.3500	+6.466%	6	4,447	+33.927%
2025-04-01	12.0500	12.0500	11.6000	11.6000	+4.977%	41	4,447	+42.586%
2025-03-31	9.2000	11.0500	9.2000	11.0500	+23.464%	44	4,449	+49.683%
2025-03-28	9.1500	9.1500	8.8800	8.9500	-6.086%	6	4,428	+84.804%
2025-03-27	8.8500	9.5300	8.8500	9.5300	+9.540%	18	4,428	+73.557%
2025-03-26	9.0400	9.0400	8.7000	8.7000	0.000%	19	4,425	+90.115%
2025-03-25	10.1500	10.1500	8.6500	8.7000	-17.457%	31	4,437	+90.115%
2025-03-24	10.2000	10.5700	10.2000	10.5400	+7.551%	12	4,426	+56.926%
2025-03-21	9.2500	9.8500	9.2500	9.8000	+1.031%	42	4,417	+68.776%
2025-03-20	10.0000	10.2500	9.7000	9.7000	-5.825%	14	4,412	+70.515%
2025-03-19	9.8100	10.3000	9.8100	10.3000	+6.736%	4	4,421	+60.583%
2025-03-18	10.1800	10.4500	9.6500	9.6500	-13.453%	17	4,423	+71.399%
2025-03-17	9.6000	11.2300	9.6000	11.1500	+19.892%	23	4,422	+48.341%
2025-03-14	9.0500	9.5000	9.0500	9.3000	+2.536%	160	4,413	+77.849%
2025-03-13	9.1700	9.3000	8.9700	9.0700	-4.325%	57	4,326	+82.359%
2025-03-12	11.3500	11.3900	9.4800	9.4800	-18.557%	29	4,326	+74.473%
2025-03-11	11.5500	12.1600	11.5500	11.6400	-2.185%	10	4,311	+42.096%
2025-03-10	12.9500	12.9500	11.7000	11.9000	-21.400%	22	4,306	+38.992%
2025-03-07	15.6000	15.6000	13.8600	15.1400	-13.830%	32	4,288	+9.247%
2025-03-06	17.5700	17.5700	17.5700	17.5700	-2.928%	6	4,283	-5.862%
2025-03-05	18.2000	18.2000	18.1000	18.1000	-2.056%	6	4,283	-8.619%
2025-03-04	18.9000	18.9000	17.8800	18.4800	-8.060%	15	4,282	-10.498%
2025-03-03	21.4000	21.4000	20.1000	20.1000	+0.500%	6	4,285	-17.711%
2025-02-28	20.1400	20.1400	19.8000	20.0000	+7.239%	24	4,285	-17.300%
2025-02-27	18.6500	18.6500	18.6500	18.6500	-4.162%	10	4,284	-11.314%
2025-02-25	18.8500	19.4600	18.8500	19.4600	+16.041%	6	4,284	-15.005%
2025-02-24	16.6200	16.7700	15.1200	16.7700	-1.353%	12	4,283	-1.371%
2025-02-21	17.6600	17.6600	16.8500	17.0000	-13.706%	104	4,279	-2.706%
2025-02-20	21.3300	21.9500	19.4000	19.7000	-23.346%	9	4,326	-16.041%
2025-02-19	25.8000	25.8500	25.7000	25.7000	+0.784%	56	4,323	-35.642%
2025-02-18	25.3400	25.5000	24.7000	25.5000	-5.904%	19	4,271	-35.137%
2025-02-13	26.1500	27.1000	26.1500	27.1000	+4.633%	4	4,267	-38.967%
2025-02-12	25.9000	25.9000	25.9000	25.9000	+6.804%	1	4,267	-36.139%
2025-02-11	24.6000	24.6500	24.2500	24.2500	-2.218%	6	4,267	-31.794%
2025-02-10	24.8000	24.8000	24.8000	24.8000	+1.848%	1	4,269	-33.306%
2025-02-07	24.3500	24.3500	24.3500	24.3500	-0.855%	2	4,269	-32.074%
2025-02-06	24.5600	24.5600	24.5600	24.5600	+1.698%	1	4,270	-32.655%
2025-02-05	24.2100	24.2600	24.1500	24.1500	+11.806%	27	4,270	-31.511%
2025-02-03	21.6000	21.6000	21.6000	21.6000	+5.986%	1	4,278	-23.426%
2025-01-31	20.5500	20.5500	20.3800	20.3800	-3.045%	472	4,278	-18.842%
2025-01-30	21.1000	21.3000	20.9000	21.0200	+2.537%	5	4,132	-21.313%
2025-01-29	20.5000	20.5000	20.5000	20.5000	+1.990%	7	4,130	-19.317%
2025-01-28	20.1000	20.1000	20.1000	20.1000	+8.943%	1	4,130	-17.711%
2025-01-27	18.3000	18.4500	18.2500	18.4500	+5.429%	9	4,130	-10.352%
2025-01-24	17.5000	17.5000	17.5000	17.5000	+10.410%	2	4,124	-5.486%
2025-01-23	15.7500	15.8600	15.7500	15.8500	-0.938%	5	4,124	+4.353%
2025-01-22	16.7500	16.7500	15.7500	16.0000	+3.026%	20	4,121	+3.375%
2025-01-21	16.3800	16.3800	15.5300	15.5300	+1.503%	112	4,106	+6.504%
2025-01-17	15.3000	15.3000	15.3000	15.3000	+3.030%	2	4,147	+8.105%
2025-01-16	13.9600	14.8500	13.9600	14.8500	0.000%	12	4,147	+11.380%
2025-01-15	14.7000	15.0000	14.5000	14.8500	-0.669%	37	4,143	+11.380%
2025-01-14	14.9500	14.9500	14.9000	14.9500	-2.160%	9	4,127	+10.635%
2025-01-13	15.4500	15.4500	15.0500	15.2800	+2.550%	44	4,128	+8.246%
2025-01-07	14.8500	14.9000	14.8500	14.9000	+7.971%	21	4,123	+11.007%
2025-01-02	14.0500	14.0500	13.8000	13.8000	-3.699%	22	4,112	+19.855%
2024-12-31	14.3400	14.3400	14.3300	14.3300	-6.033%	15	4,097	+15.422%
2024-12-27	15.1500	15.3000	15.1500	15.2500	-10.136%	62	4,097	+8.459%
2024-12-20	17.3000	17.3000	16.9700	16.9700	-8.518%	4	4,090	-2.534%
2024-12-18	19.0000	19.0000	18.5500	18.5500	+0.597%	62	4,091	-10.836%
2024-12-17	18.4400	18.4400	18.4400	18.4400	+2.217%	3	4,152	-10.304%
2024-12-13	18.0400	18.0400	18.0400	18.0400	-1.151%	30	4,151	-8.315%
2024-12-12	18.8500	18.8500	18.2500	18.2500	-2.145%	32	4,136	-9.370%
2024-12-11	19.0000	19.0000	18.6500	18.6500	+2.192%	16	4,105	-11.314%
2024-12-10	18.2500	18.2500	18.2500	18.2500	+3.811%	17	4,091	-9.370%
2024-12-09	17.5800	17.5800	17.5800	17.5800	-4.560%	1	4,091	-5.916%
2024-12-05	18.4200	18.4200	18.4200	18.4200	+3.425%	1	4,092	-10.206%
2024-12-04	17.4000	17.8100	17.4000	17.8100	+2.829%	5	4,092	-7.131%
2024-12-03	17.1000	17.3200	17.1000	17.3200	+5.289%	22	4,092	-4.503%
2024-12-02	16.4500	16.5000	16.4500	16.4500	-1.791%	16	4,072	+0.547%
2024-11-29	16.0900	16.7500	16.0900	16.7500	+2.761%	6	4,069	-1.254%
2024-11-27	16.1000	16.3000	16.1000	16.3000	+4.689%	4	4,071	+1.472%
2024-11-26	15.2100	15.5800	15.2000	15.5700	+7.676%	120	4,071	+6.230%
2024-11-22	14.7700	15.3000	14.4000	14.4600	+10.297%	5,496	4,082	+14.385%
2024-11-21	12.4000	13.4100	12.2000	13.1100	+10.168%	503	1,828	+26.163%
2024-11-20	11.4800	12.1000	11.4800	11.9000	-4.800%	476	1,967	+38.992%
2024-11-19	12.0000	12.6500	11.8500	12.5000	+24.378%	134	1,589	+32.320%
2024-11-18	10.0500	10.0500	10.0500	10.0500	-5.987%	2	1,538	+64.577%
2024-11-15	10.6000	10.6900	10.4600	10.6900	-2.374%	12	1,537	+54.724%
2024-11-14	10.9500	10.9500	10.9500	10.9500	-6.410%	50	1,540	+51.050%
2024-11-13	11.2000	11.7500	11.2000	11.7000	+7.339%	79	1,557	+41.368%
2024-11-12	10.9000	10.9000	10.9000	10.9000	+5.314%	3	1,547	+51.743%
2024-11-11	10.3500	10.3500	10.3500	10.3500	-7.175%	60	1,544	+59.807%
2024-11-08	11.2000	11.2000	10.9200	11.1500	+5.189%	158	1,560	+48.341%
2024-11-07	10.6000	10.6000	10.6000	10.6000	+12.169%	1	1,485	+56.038%
2024-11-06	9.2900	9.4500	9.2900	9.4500	-7.984%	2	1,485	+75.026%
2024-11-05	10.6500	11.3000	10.1500	10.2700	+8.105%	376	1,484	+61.052%
2024-11-04	9.4800	9.5000	9.4800	9.5000	+3.939%	3	1,251	+74.105%
2024-11-01	9.2200	9.2200	9.1400	9.1400	-2.246%	4	1,248	+80.963%
2024-10-31	9.0500	9.3500	9.0500	9.3500	-2.197%	26	1,247	+76.898%
2024-10-28	9.4500	9.6500	9.4500	9.5600	+1.702%	42	1,247	+73.013%
2024-10-25	10.3000	10.3000	9.3500	9.4000	-3.093%	128	1,218	+75.957%
2024-10-24	9.6000	9.8500	9.6000	9.7000	-1.020%	194	1,157	+70.515%
2024-10-23	9.7500	9.8000	9.7500	9.8000	+10.236%	2	1,012	+68.776%
2024-10-22	8.8900	8.8900	8.8900	8.8900	+8.415%	60	1,012	+86.052%
2024-10-21	8.2000	8.2000	8.2000	8.2000	+1.235%	70	957	+101.707%
2024-10-18	8.1000	8.1000	8.1000	8.1000	-1.220%	22	957	+104.198%
2024-10-17	8.1700	8.2000	8.1700	8.2000	-3.529%	19	957	+101.707%
2024-10-16	8.5000	8.5000	8.5000	8.5000	-2.074%	13	946	+94.588%
2024-10-15	8.6500	8.6800	8.6500	8.6800	+12.435%	53	944	+90.553%
2024-10-14	7.6700	7.7200	7.6500	7.7200	+2.252%	14	915	+114.249%
2024-10-11	7.5500	7.5500	7.5500	7.5500	-5.031%	2	914	+119.073%
2024-10-09	7.9500	7.9500	7.9500	7.9500	+8.163%	1	913	+108.050%
2024-10-08	7.3500	7.3500	7.3500	7.3500	-2.649%	20	913	+125.034%
2024-10-07	7.6800	7.7000	7.5500	7.5500	-10.119%	4	893	+119.073%
2024-10-04	8.4000	8.4000	8.4000	8.4000	+5.660%	442	889	+96.905%
2024-10-03	7.9500	7.9500	7.9500	7.9500	-6.471%	3	668	+108.050%
2024-10-01	8.2600	8.6000	8.2000	8.5000	+11.842%	30	665	+94.588%
2024-09-30	7.8500	7.8500	7.6000	7.6000	+2.703%	22	650	+117.632%
2024-09-27	7.5500	7.6000	7.4000	7.4000	+1.370%	74	649	+123.514%
2024-09-26	7.5700	7.5700	7.3000	7.3000	-6.410%	19	648	+126.575%
2024-09-24	7.4600	8.0000	7.4600	7.8000	+25.806%	15	645	+112.051%
2024-09-19	6.3500	6.4000	6.2000	6.2000	-6.767%	15	632	+166.774%
2024-09-17	7.1200	7.1200	6.6500	6.6500	-15.287%	8	630	+148.722%
2024-09-16	7.7700	7.8500	7.7000	7.8500	+1.030%	7	624	+110.701%
2024-09-13	7.6400	7.7700	7.6400	7.7700	+8.217%	24	624	+112.870%
2024-09-12	6.8800	7.1800	6.8500	7.1800	+3.309%	557	631	+130.362%
2024-09-11	6.9500	6.9500	6.9500	6.9500	+6.432%	3	84	+137.986%
2024-09-10	6.2300	6.5300	6.2300	6.5300	+9.748%	6	84	+153.292%
2024-09-09	5.9300	5.9500	5.9300	5.9500	+4.938%	4	83	+177.983%
2024-09-06	5.6000	5.6700	5.6000	5.6700	-0.526%	6	79	+191.711%
2024-09-05	5.9800	5.9800	5.7000	5.7000	-4.202%	42	81	+190.175%
2024-09-04	5.8500	5.9500	5.8500	5.9500	-0.168%	27	45	+177.983%
2024-09-03	6.0200	6.2300	5.9600	5.9600	+2.405%	14	23	+177.517%
2024-08-30	5.2000	5.8200	5.2000	5.8200	+7.978%	22	20	+184.192%
2024-08-28	5.3400	5.3900	5.3400	5.3900	-0.919%	3	20	+206.865%
2024-08-27	5.3700	5.4400	5.3700	5.4400	+4.615%	3	18	+204.044%
2024-08-26	5.2000	5.2000	5.2000	5.2000	+6.122%	1	15	+218.077%
2024-08-23	5.1700	5.1700	4.9000	4.9000	-5.039%	16	14	+237.551%
2024-08-22	5.1800	5.1800	5.1600	5.1600	+8.861%	4	8	+220.543%
2024-08-21	5.0000	5.0000	4.7400	4.7400	+8.966%	4	5	+248.945%
2024-08-20	4.3500	4.3500	4.3500	4.3500	-2.685%	1	1	+280.230%
2024-08-19	4.4700	4.4700	4.4700	4.4700	0.000%	2	0	+270.022%