Dark

WMT20250815C85
WMT Aug 15 2025 85.00 Call (WMT250815C00085000)
option OPRA

EOD

Jul 24, 2025

11.79+7.182%(+0.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	10.9600	12.0500	10.9600	11.7900	+7.182%	4	2,008	0.000%
2025-07-23	11.0000	11.0000	11.0000	11.0000	-3.930%	5	2,006	+7.182%
2025-07-22	11.7000	11.7000	11.1400	11.4500	-1.208%	10	2,011	+2.969%
2025-07-21	11.2200	11.5900	11.2200	11.5900	+10.697%	16	2,013	+1.726%
2025-07-18	10.5000	10.6800	10.3000	10.4700	-3.768%	114	2,018	+12.607%
2025-07-17	10.8700	10.8800	10.4500	10.8800	+3.817%	24	1,907	+8.364%
2025-07-16	10.5000	10.5000	10.4200	10.4800	-1.596%	12	1,915	+12.500%
2025-07-15	10.8100	10.8100	10.6500	10.6500	-4.054%	3	1,916	+10.704%
2025-07-14	10.9400	11.1000	10.9200	11.1000	+11.222%	8	1,916	+6.216%
2025-07-11	10.5000	10.5000	9.9800	9.9800	-5.849%	30	1,912	+18.136%
2025-07-10	11.5000	11.5000	10.6000	10.6000	-16.601%	18	1,911	+11.226%
2025-07-09	12.7100	12.7100	12.7100	12.7100	-3.858%	10	1,905	-7.238%
2025-07-08	13.2200	13.2200	13.2200	13.2200	-8.828%	1	1,915	-10.817%
2025-07-07	13.7500	14.5000	13.6600	14.5000	+7.887%	14	1,914	-18.690%
2025-07-02	13.6500	13.6500	13.4400	13.4400	-4.478%	5	1,922	-12.277%
2025-07-01	14.2000	14.2000	14.0700	14.0700	+5.631%	15	1,922	-16.205%
2025-06-27	13.0500	13.3200	13.0500	13.3200	+9.180%	4	1,925	-11.486%
2025-06-26	12.6200	12.6200	12.2000	12.2000	-9.963%	26	1,927	-3.361%
2025-06-24	13.5500	13.5500	13.5500	13.5500	-1.526%	2	1,907	-12.989%
2025-06-23	12.0000	13.7600	12.0000	13.7600	+11.417%	23	1,909	-14.317%
2025-06-20	12.0000	12.3500	12.0000	12.3500	+8.144%	16	1,898	-4.534%
2025-06-18	11.4200	11.4200	11.4200	11.4200	+1.601%	5	1,902	+3.240%
2025-06-16	11.9000	11.9000	11.2200	11.2400	+3.594%	19	1,902	+4.893%
2025-06-13	11.2000	11.2000	10.8500	10.8500	-4.405%	6	1,901	+8.664%
2025-06-12	10.8500	11.4000	10.8500	11.3500	-5.417%	10	1,903	+3.877%
2025-06-11	12.0000	12.0000	12.0000	12.0000	-14.286%	1	1,903	-1.750%
2025-06-10	14.0000	14.0000	14.0000	14.0000	+1.083%	2	1,903	-15.786%
2025-06-09	13.8500	13.8500	13.8500	13.8500	-5.782%	2	1,905	-14.874%
2025-06-06	14.7000	14.7000	14.7000	14.7000	+2.083%	4	1,903	-19.796%
2025-06-05	15.0000	15.0000	14.4000	14.4000	-9.887%	4	1,905	-18.125%
2025-06-03	16.6500	16.6500	15.3900	15.9800	+0.503%	14	1,902	-26.220%
2025-06-02	15.9000	15.9000	15.9000	15.9000	+4.262%	10	1,895	-25.849%
2025-05-30	14.4900	15.2500	14.3500	15.2500	+7.394%	24	1,901	-22.689%
2025-05-28	14.1000	14.2000	14.1000	14.2000	+0.212%	3	1,907	-16.972%
2025-05-27	14.1700	14.1700	14.1700	14.1700	+8.582%	10	1,909	-16.796%
2025-05-23	13.0500	13.0500	13.0500	13.0500	-2.974%	2	1,903	-9.655%
2025-05-22	13.4500	13.4500	13.4500	13.4500	-5.282%	3	1,903	-12.342%
2025-05-21	14.3500	14.3500	14.2000	14.2000	-2.069%	7	1,904	-16.972%
2025-05-20	14.8000	15.1500	14.3500	14.5000	-2.027%	11	1,911	-18.690%
2025-05-19	14.8300	14.8300	14.8000	14.8000	-6.329%	2	1,912	-20.338%
2025-05-16	14.5200	15.8000	14.5200	15.8000	+18.441%	6	1,913	-25.380%
2025-05-15	9.9000	13.3400	9.9000	13.3400	-3.333%	17	1,914	-11.619%
2025-05-14	13.1200	14.2700	13.1200	13.8000	+3.448%	16	1,904	-14.565%
2025-05-13	13.9500	14.3000	13.0900	13.3400	-4.373%	17	1,910	-11.619%
2025-05-12	15.1000	15.1000	13.4900	13.9500	-3.460%	12	1,914	-15.484%
2025-05-09	14.4500	14.4500	14.4500	14.4500	-6.351%	2	1,916	-18.408%
2025-05-08	15.3400	15.7500	15.2500	15.4300	-4.458%	7	1,917	-23.590%
2025-05-07	16.1500	16.1500	16.1500	16.1500	-1.102%	1	1,918	-26.997%
2025-05-06	16.3000	16.6800	16.1900	16.3300	-3.201%	109	1,917	-27.802%
2025-05-05	16.8000	16.9200	16.8000	16.8700	+6.034%	22	1,931	-30.113%
2025-05-02	15.9300	15.9300	15.9100	15.9100	+2.249%	4	1,931	-25.896%
2025-05-01	14.9500	15.5600	14.9500	15.5600	+4.430%	12	1,932	-24.229%
2025-04-30	14.9000	14.9000	14.9000	14.9000	+6.125%	5	1,937	-20.872%
2025-04-29	13.7000	14.0400	13.7000	14.0400	+7.586%	3	1,938	-16.026%
2025-04-25	13.0500	13.0500	13.0500	13.0500	-7.643%	20	1,940	-9.655%
2025-04-24	13.7100	14.1300	13.7100	14.1300	+1.290%	12	1,940	-16.561%
2025-04-23	13.9000	14.4000	13.7000	13.9500	+3.028%	12	1,940	-15.484%
2025-04-22	12.6600	13.5400	12.6600	13.5400	+19.400%	32	1,948	-12.925%
2025-04-21	12.1400	12.1400	11.1500	11.3400	-8.178%	9	1,937	+3.968%
2025-04-17	11.2000	12.6500	11.2000	12.3500	+14.246%	50	1,927	-4.534%
2025-04-16	11.3700	11.7500	10.5500	10.8100	-14.206%	14	1,927	+9.066%
2025-04-15	13.6500	14.0000	12.6000	12.6000	-8.163%	47	1,940	-6.429%
2025-04-14	12.6200	13.7200	12.6200	13.7200	+13.201%	8	1,970	-14.067%
2025-04-11	10.9400	12.1500	10.9400	12.1200	+10.182%	66	1,976	-2.723%
2025-04-10	9.9500	11.4000	9.8500	11.0000	+17.647%	74	1,994	+7.182%
2025-04-09	7.2300	10.1000	7.1600	9.3500	+55.833%	99	1,998	+26.096%
2025-04-08	7.3400	7.9300	6.0000	6.0000	-11.765%	196	2,020	+96.500%
2025-04-07	5.3700	7.4500	5.3500	6.8000	+8.800%	232	2,126	+73.382%
2025-04-04	7.2500	7.7700	6.2500	6.2500	-20.886%	98	2,100	+88.640%
2025-04-03	7.2000	9.0000	7.2000	7.9000	-11.236%	84	2,097	+49.241%
2025-04-02	8.7900	9.1000	8.6800	8.9000	+7.229%	20	2,079	+32.472%
2025-04-01	8.1600	8.3500	8.0000	8.3000	+5.063%	28	2,100	+42.048%
2025-03-31	6.4000	7.9000	6.4000	7.9000	+32.773%	34	2,116	+49.241%
2025-03-28	5.9000	5.9900	5.8500	5.9500	-4.494%	40	2,127	+98.151%
2025-03-27	5.7200	6.4500	5.7200	6.2300	+5.772%	22	2,127	+89.246%
2025-03-26	6.0000	6.0000	5.6500	5.8900	+2.613%	39	2,118	+100.170%
2025-03-25	6.5500	6.5500	5.7100	5.7400	-20.278%	68	2,097	+105.401%
2025-03-24	6.9500	7.2000	6.8500	7.2000	+4.348%	52	2,049	+63.750%
2025-03-20	7.0300	7.0300	6.5000	6.9000	+0.730%	26	2,021	+70.870%
2025-03-19	6.7500	7.0500	6.6000	6.8500	+4.740%	187	2,007	+72.117%
2025-03-18	6.7500	6.7500	6.5400	6.5400	-16.154%	68	1,996	+80.275%
2025-03-17	6.9000	7.8000	6.9000	7.8000	+22.835%	63	1,975	+51.154%
2025-03-14	6.1000	6.5500	6.0500	6.3500	+1.276%	58	1,947	+85.669%
2025-03-13	6.6500	6.6500	6.1200	6.2700	-4.566%	35	1,913	+88.038%
2025-03-12	7.5400	7.5400	6.5500	6.5700	-24.914%	19	1,913	+79.452%
2025-03-11	8.6000	9.4400	8.6000	8.7500	+4.790%	18	1,904	+34.743%
2025-03-10	8.5000	8.5900	8.2000	8.3500	-23.183%	19	1,914	+41.198%
2025-03-07	11.0400	11.0400	10.8700	10.8700	-19.956%	4	1,908	+8.464%
2025-03-04	14.8500	14.8500	13.5800	13.5800	-13.778%	37	1,907	-13.181%
2025-03-03	16.9000	16.9000	15.7500	15.7500	-0.568%	2	1,873	-25.143%
2025-02-28	16.0100	16.0100	15.5600	15.8400	+2.857%	24	1,871	-25.568%
2025-02-27	15.4000	15.4000	15.4000	15.4000	+0.984%	1	1,882	-23.442%
2025-02-25	14.7600	15.2500	14.7600	15.2500	+21.224%	3	1,882	-22.689%
2025-02-24	11.1500	12.7000	11.0500	12.5800	-3.305%	90	1,882	-6.280%
2025-02-21	13.7200	13.9500	12.6000	13.0100	-12.213%	18	1,825	-9.377%
2025-02-20	17.0000	17.0000	14.8200	14.8200	-30.259%	25	1,829	-20.445%
2025-02-19	21.2500	21.2500	21.2500	21.2500	+3.659%	1	1,832	-44.518%
2025-02-18	20.5000	20.5000	20.5000	20.5000	-5.747%	3	1,832	-42.488%
2025-02-14	21.8500	22.0500	21.7500	21.7500	-1.136%	12	1,832	-45.793%
2025-02-13	22.0000	22.0000	22.0000	22.0000	+4.019%	4	1,832	-46.409%
2025-02-12	20.8900	21.1500	20.8000	21.1500	+5.750%	4	1,832	-44.255%
2025-02-11	20.2000	20.2000	20.0000	20.0000	-1.137%	14	1,832	-41.050%
2025-02-10	20.2300	20.2300	20.2300	20.2300	+1.914%	9	1,834	-41.720%
2025-02-07	19.6400	19.8500	19.6400	19.8500	-0.849%	4	1,834	-40.605%
2025-02-06	20.0200	20.0200	20.0200	20.0200	-1.476%	1	1,833	-41.109%
2025-02-05	18.8000	20.3200	18.8000	20.3200	+9.247%	62	1,833	-41.978%
2025-02-04	18.6000	19.0000	18.4700	18.6000	+4.789%	91	1,812	-36.613%
2025-02-03	17.0500	17.7500	17.0500	17.7500	+8.430%	9	1,833	-33.577%
2025-01-31	16.2500	16.5500	16.2500	16.3700	-2.964%	56	1,832	-27.978%
2025-01-30	16.7500	16.8700	15.8500	16.8700	+5.438%	109	1,818	-30.113%
2025-01-29	16.0400	16.3000	15.7000	16.0000	+2.106%	19	1,825	-26.313%
2025-01-28	15.7000	15.8500	15.2700	15.6700	+1.097%	18	1,813	-24.761%
2025-01-27	13.6600	15.5000	13.5500	15.5000	+14.815%	27	1,813	-23.935%
2025-01-24	13.3000	13.5000	13.3000	13.5000	+15.385%	16	1,803	-12.667%
2025-01-23	11.9500	11.9500	11.7000	11.7000	-2.092%	6	1,795	+0.769%
2025-01-22	12.4600	12.4900	11.9500	11.9500	-5.159%	10	1,789	-1.339%
2025-01-21	12.2000	13.0000	12.2000	12.6000	+8.621%	35	1,751	-6.429%
2025-01-17	11.6000	11.6000	11.6000	11.6000	+6.130%	76	1,751	+1.638%
2025-01-16	10.8700	10.9300	10.6500	10.9300	-2.844%	13	1,751	+7.868%
2025-01-15	11.2500	11.2500	11.0000	11.2500	-3.433%	113	1,740	+4.800%
2025-01-14	11.6500	11.6500	11.6500	11.6500	+0.866%	1	1,640	+1.202%
2025-01-13	11.9500	11.9500	11.5500	11.5500	-10.811%	36	1,640	+2.078%
2025-01-10	12.9500	12.9500	12.9500	12.9500	+12.121%	8	1,604	-8.958%
2025-01-08	11.4500	11.5500	11.4500	11.5500	-2.449%	3	1,597	+2.078%
2025-01-06	11.0000	12.1500	11.0000	11.8400	+6.284%	15	1,597	-0.422%
2025-01-03	11.0200	11.3500	11.0200	11.1400	+8.050%	34	1,583	+5.835%
2025-01-02	10.4000	10.4000	10.3100	10.3100	-4.093%	4	1,572	+14.355%
2024-12-31	10.7300	10.7500	10.7300	10.7500	+0.280%	11	1,570	+9.674%
2024-12-30	10.7200	10.7200	10.7200	10.7200	-7.983%	25	1,570	+9.981%
2024-12-27	11.7000	11.7000	11.6500	11.6500	+5.909%	12	1,570	+1.202%
2024-12-23	10.8100	11.0000	10.8100	11.0000	-11.647%	6	1,567	+7.182%
2024-12-20	12.4500	12.4500	12.4500	12.4500	-10.753%	1	1,567	-5.301%
2024-12-19	13.9000	13.9500	13.9000	13.9500	-3.660%	26	1,567	-15.484%
2024-12-13	14.4800	14.4800	14.4800	14.4800	-5.668%	2	1,566	-18.577%
2024-12-11	15.3500	15.3500	15.3500	15.3500	+10.273%	3	1,566	-23.192%
2024-12-09	14.8500	14.8500	13.9200	13.9200	-10.194%	33	1,563	-15.302%
2024-12-06	15.6000	15.6600	15.4500	15.5000	+1.706%	212	1,533	-23.935%
2024-12-05	14.8000	15.2800	14.8000	15.2400	+6.947%	67	1,519	-22.638%
2024-12-04	13.5000	14.2500	13.5000	14.2500	+7.547%	478	1,477	-17.263%
2024-12-03	13.0400	13.2500	13.0400	13.2500	+1.610%	51	1,570	-11.019%
2024-12-02	12.6000	13.0400	12.6000	13.0400	+1.085%	176	1,613	-9.586%
2024-11-29	12.4500	12.9000	12.4500	12.9000	+4.116%	366	1,699	-8.605%
2024-11-27	12.5700	12.6000	12.3900	12.3900	+1.143%	101	1,692	-4.843%
2024-11-26	11.3900	12.2500	11.2500	12.2500	+15.784%	239	1,692	-3.755%
2024-11-25	10.9500	10.9500	10.5800	10.5800	-4.685%	3	1,526	+11.437%
2024-11-22	10.6000	11.7500	10.6000	11.1000	+9.360%	430	1,526	+6.216%
2024-11-21	9.4000	10.1500	9.4000	10.1500	+12.778%	10	1,405	+16.158%
2024-11-20	8.5500	9.0000	8.3400	9.0000	+0.559%	26	1,405	+31.000%
2024-11-19	8.9000	10.1000	8.3700	8.9500	+20.134%	78	1,384	+31.732%
2024-11-18	7.9500	7.9500	7.4500	7.4500	-4.487%	10	1,384	+58.255%
2024-11-15	7.7000	7.8000	7.7000	7.8000	-0.889%	46	1,383	+51.154%
2024-11-14	8.1500	8.2500	7.8700	7.8700	-6.864%	5	1,390	+49.809%
2024-11-13	7.9500	8.4500	7.9500	8.4500	+2.177%	2	1,389	+39.527%
2024-11-12	7.9000	8.2700	7.8200	8.2700	+6.710%	4	1,388	+42.563%
2024-11-11	7.8000	7.8000	7.7500	7.7500	-5.603%	7	1,386	+52.129%
2024-11-08	8.1500	8.2100	7.8500	8.2100	+7.320%	12	1,379	+43.605%
2024-11-07	7.6000	7.6500	7.3000	7.6500	+2.000%	9	1,378	+54.118%
2024-11-05	7.4500	7.6000	7.4000	7.5000	+8.382%	423	1,377	+57.200%
2024-11-04	6.9200	6.9200	6.9200	6.9200	+2.671%	3	1,086	+70.376%
2024-11-01	6.5400	6.7400	6.5400	6.7400	+3.692%	32	1,083	+74.926%
2024-10-31	6.5000	6.5000	6.5000	6.5000	+6.209%	18	1,075	+81.385%
2024-10-30	6.1500	6.1500	6.1200	6.1200	-5.556%	65	1,057	+92.647%
2024-10-29	6.4800	6.4800	6.4800	6.4800	-6.087%	1	997	+81.944%
2024-10-28	6.9000	6.9000	6.9000	6.9000	-0.145%	1	996	+70.870%
2024-10-25	6.9700	7.0000	6.9100	6.9100	-1.986%	8	995	+70.622%
2024-10-24	7.0000	7.0500	6.9500	7.0500	+6.818%	228	991	+67.234%
2024-10-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	840	+78.636%
2024-10-22	6.0900	6.2000	6.0900	6.2000	+8.392%	7	840	+90.161%
2024-10-17	5.8000	5.8000	5.7200	5.7200	-0.522%	26	840	+106.119%
2024-10-16	5.7500	5.7500	5.7500	5.7500	+8.286%	1	825	+105.043%
2024-10-14	5.3100	5.3100	5.3100	5.3100	+3.107%	1	824	+122.034%
2024-10-11	5.1500	5.1500	5.1500	5.1500	-4.630%	4	824	+128.932%
2024-10-09	5.4000	5.4000	5.4000	5.4000	+8.000%	6	822	+118.333%
2024-10-08	5.0000	5.0000	5.0000	5.0000	-5.660%	26	816	+135.800%
2024-10-07	5.3000	5.3000	5.3000	5.3000	-14.239%	2	793	+122.453%
2024-10-01	5.9300	6.1800	5.7500	6.1800	+13.812%	22	795	+90.777%
2024-09-30	5.4300	5.4300	5.4300	5.4300	+6.471%	5	795	+117.127%
2024-09-27	5.3400	5.3400	5.1000	5.1000	-8.602%	10	794	+131.176%
2024-09-25	5.5800	5.5800	5.5800	5.5800	+2.952%	1	792	+111.290%
2024-09-24	5.4600	5.4600	5.4000	5.4200	+6.275%	9	792	+117.528%
2024-09-23	5.1000	5.1000	5.1000	5.1000	+12.088%	1	786	+131.176%
2024-09-20	4.5500	4.5500	4.5500	4.5500	+10.976%	2	786	+159.121%
2024-09-19	4.1000	4.1000	4.1000	4.1000	-11.255%	18	786	+187.561%
2024-09-18	4.4500	4.6200	4.4500	4.6200	+5.000%	2	785	+155.195%
2024-09-17	4.4000	4.4000	4.4000	4.4000	-16.190%	3	785	+167.955%
2024-09-16	5.3700	5.3700	5.2500	5.2500	-2.778%	16	788	+124.571%
2024-09-13	5.2500	5.4000	5.1900	5.4000	+7.784%	24	772	+118.333%
2024-09-12	4.7100	5.0100	4.6000	5.0100	+17.882%	11	771	+135.329%
2024-09-11	4.2500	4.2500	4.2500	4.2500	-7.609%	3	766	+177.412%
2024-09-10	4.3300	4.6000	4.3300	4.6000	+24.324%	17	763	+156.304%
2024-09-06	3.7000	3.7500	3.7000	3.7000	-1.333%	10	747	+218.649%
2024-09-05	3.7500	3.7500	3.7500	3.7500	-3.351%	1	747	+214.400%
2024-09-04	4.0000	4.0000	3.8800	3.8800	-1.772%	703	746	+203.866%
2024-09-03	3.9500	3.9500	3.9500	3.9500	+10.028%	5	43	+198.481%
2024-08-30	3.5900	3.5900	3.5900	3.5900	+2.571%	2	38	+228.412%
2024-08-29	2.5700	3.5000	2.5700	3.5000	0.000%	12	38	+236.857%
2024-08-28	3.5000	3.5000	3.5000	3.5000	-1.130%	3	33	+236.857%
2024-08-27	3.4000	3.5400	3.4000	3.5400	+8.923%	11	33	+233.051%
2024-08-26	3.2500	3.3500	1.9800	3.2500	+4.839%	9	22	+262.769%
2024-08-23	3.1500	3.1500	3.1000	3.1000	-7.738%	4	16	+280.323%
2024-08-22	3.2400	3.3600	3.2400	3.3600	+7.348%	4	15	+250.893%
2024-08-21	2.9700	3.1300	2.9700	3.1300	+10.993%	4	13	+276.677%
2024-08-20	2.8000	2.8200	2.8000	2.8200	+16.049%	11	12	+318.085%
2024-08-19	2.4300	2.4300	2.4300	2.4300	0.000%	4	0	+385.185%