Dark

WMT20250815C95
WMT Aug 15 2025 95.00 Call (WMT250815C00095000)
option OPRA

EOD

Jul 24, 2025

3.00+25.000%(+0.60)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	2.2700	3.1100	2.0200	3.0000	+25.000%	437	6,181	0.000%
2025-07-23	2.6000	2.7500	2.2000	2.4000	-7.336%	400	6,226	+25.000%
2025-07-22	2.6700	3.0100	2.5000	2.5900	+5.714%	345	6,057	+15.830%
2025-07-21	2.3700	3.0200	2.2600	2.4500	+8.889%	707	6,065	+22.449%
2025-07-18	2.2600	2.4300	1.9000	2.2500	-2.174%	2,602	6,113	+33.333%
2025-07-17	2.4100	2.6600	2.2100	2.3000	-6.504%	697	4,786	+30.435%
2025-07-16	2.6500	2.7500	2.2700	2.4600	-7.170%	586	4,599	+21.951%
2025-07-15	2.7900	2.8700	2.4300	2.6500	-10.774%	408	4,424	+13.208%
2025-07-14	2.3300	2.9900	2.2900	2.9700	+29.130%	488	4,431	+1.010%
2025-07-11	2.6800	2.9300	2.2300	2.3000	-13.208%	520	4,444	+30.435%
2025-07-10	3.7000	3.7500	2.5600	2.6500	-31.347%	574	4,408	+13.208%
2025-07-09	4.1000	4.1900	3.6000	3.8600	-10.233%	174	4,324	-22.280%
2025-07-08	5.4000	5.4000	3.9000	4.3000	-25.217%	153	4,303	-30.233%
2025-07-07	4.9000	5.7500	4.7000	5.7500	+13.861%	183	4,315	-47.826%
2025-07-03	4.7500	5.0500	4.5500	5.0500	+8.602%	98	4,306	-40.594%
2025-07-02	5.0200	5.0200	4.5000	4.6500	-11.429%	67	4,306	-35.484%
2025-07-01	5.4500	5.9100	4.9500	5.2500	+5.000%	115	4,303	-42.857%
2025-06-30	4.8000	5.0000	4.0000	5.0000	+7.527%	295	4,306	-40.000%
2025-06-27	4.3500	4.9500	4.1400	4.6500	+13.415%	254	4,343	-35.484%
2025-06-26	4.6900	4.6900	3.9000	4.1000	-14.583%	174	4,329	-26.829%
2025-06-25	5.5300	5.5500	4.7400	4.8000	-12.727%	180	4,325	-37.500%
2025-06-24	5.3100	6.1700	4.8000	5.5000	+2.804%	233	4,332	-45.455%
2025-06-23	4.4000	5.3500	4.2000	5.3500	+21.591%	532	4,373	-43.925%
2025-06-20	4.2500	4.5000	3.9000	4.4000	+11.392%	4,378	4,367	-31.818%
2025-06-18	3.4500	4.0500	3.4000	3.9500	+10.955%	769	3,834	-24.051%
2025-06-17	3.5000	3.8000	3.2500	3.5600	+2.890%	212	3,834	-15.730%
2025-06-16	3.8700	4.2500	3.4300	3.4600	-3.889%	412	3,838	-13.295%
2025-06-13	3.6500	4.1000	3.6000	3.6000	-6.494%	442	3,708	-16.667%
2025-06-12	3.9500	4.0500	3.4500	3.8500	-11.290%	588	3,621	-22.078%
2025-06-11	5.3000	5.3000	4.3000	4.3400	-21.091%	210	3,606	-30.876%
2025-06-10	5.7500	6.0000	5.0000	5.5000	-2.655%	265	3,551	-45.455%
2025-06-09	5.5000	5.8500	5.3600	5.6500	-3.419%	84	3,561	-46.903%
2025-06-06	6.3500	6.3500	5.5200	5.8500	-4.878%	168	3,551	-48.718%
2025-06-05	6.8000	6.8600	6.1500	6.1500	-17.450%	120	3,546	-51.220%
2025-06-04	7.4600	7.8500	7.4500	7.4500	-3.497%	55	3,552	-59.732%
2025-06-03	8.3000	8.3000	6.8000	7.7200	+0.260%	117	3,548	-61.140%
2025-06-02	7.0000	7.7500	6.6000	7.7000	+10.000%	463	3,759	-61.039%
2025-05-30	6.0000	7.0000	6.0000	7.0000	+18.443%	90	3,514	-57.143%
2025-05-29	6.0000	6.3000	5.9000	5.9100	-1.500%	13	3,500	-49.239%
2025-05-28	6.2700	6.2700	6.0000	6.0000	-6.250%	5	3,497	-50.000%
2025-05-27	5.8600	6.4000	5.8500	6.4000	+8.475%	160	3,497	-53.125%
2025-05-23	5.4000	5.9000	5.3300	5.9000	+4.425%	56	3,535	-49.153%
2025-05-22	5.7500	5.9000	5.5600	5.6500	-4.882%	61	3,535	-46.903%
2025-05-21	6.2000	6.6000	5.6500	5.9400	-11.343%	75	3,537	-49.495%
2025-05-20	7.1500	7.1500	6.3800	6.7000	-0.741%	67	3,521	-55.224%
2025-05-19	5.9000	6.8000	5.8400	6.7500	-1.747%	32	3,531	-55.556%
2025-05-16	5.7000	7.4000	5.7000	6.8700	+20.526%	308	3,561	-56.332%
2025-05-15	4.3800	5.8000	3.5500	5.7000	-12.977%	813	3,563	-47.368%
2025-05-14	6.3500	6.8500	6.3500	6.5500	+3.639%	60	3,527	-54.198%
2025-05-13	6.6200	6.9000	5.8500	6.3200	-5.105%	167	3,597	-52.532%
2025-05-12	7.2500	7.3000	6.2500	6.6600	-9.141%	107	3,595	-54.955%
2025-05-09	7.3000	7.3300	7.2000	7.3300	-8.375%	44	3,548	-59.072%
2025-05-08	8.1000	8.2000	7.6500	8.0000	-4.192%	28	3,549	-62.500%
2025-05-07	8.5800	8.8200	8.3500	8.3500	-2.907%	15	3,560	-64.072%
2025-05-06	8.4500	8.9100	8.4500	8.6000	-3.371%	72	3,571	-65.116%
2025-05-05	8.5900	9.0000	8.5900	8.9000	+5.826%	36	3,626	-66.292%
2025-05-02	8.4300	8.8100	7.9000	8.4100	+4.472%	310	3,624	-64.328%
2025-05-01	7.4300	8.0500	7.4300	8.0500	+5.229%	38	3,656	-62.733%
2025-04-30	6.6500	7.9000	6.5000	7.6500	+11.354%	71	3,670	-60.784%
2025-04-29	6.2500	6.9000	6.2500	6.8700	+4.726%	61	3,674	-56.332%
2025-04-28	6.7000	6.7800	6.2500	6.5600	+1.235%	185	3,683	-54.268%
2025-04-25	7.2000	7.2000	6.2500	6.4800	-7.429%	112	3,586	-53.704%
2025-04-24	6.2000	7.0000	6.1700	7.0000	+4.478%	62	3,578	-57.143%
2025-04-23	7.0000	7.5000	6.4000	6.7000	0.000%	78	3,575	-55.224%
2025-04-22	6.1000	6.8500	6.1000	6.7000	+26.654%	65	3,568	-55.224%
2025-04-21	5.3500	5.4500	5.2000	5.2900	-9.573%	57	3,584	-43.289%
2025-04-17	5.2000	5.8500	5.2000	5.8500	+20.619%	1,200	3,167	-48.718%
2025-04-16	5.6500	5.6500	4.6000	4.8500	-20.492%	125	3,167	-38.144%
2025-04-15	6.7000	7.3300	6.1000	6.1000	-12.356%	99	3,131	-50.820%
2025-04-14	6.2800	6.9600	5.8500	6.9600	+15.807%	283	3,117	-56.897%
2025-04-11	5.2000	6.1000	5.0500	6.0100	+14.476%	398	3,021	-50.083%
2025-04-10	4.5000	5.3000	4.4200	5.2500	+33.929%	45	3,030	-42.857%
2025-04-09	2.8800	4.4000	2.8800	3.9200	+66.809%	539	3,023	-23.469%
2025-04-08	3.1000	3.3000	2.3500	2.3500	-14.855%	30	3,185	+27.660%
2025-04-07	2.2300	3.1000	2.0700	2.7600	+13.115%	202	3,172	+8.696%
2025-04-04	2.9000	3.4000	2.3800	2.4400	-23.750%	312	3,106	+22.951%
2025-04-03	2.7400	3.8000	2.7400	3.2000	-12.329%	507	3,044	-6.250%
2025-04-02	3.1000	3.7000	3.1000	3.6500	+14.420%	105	2,773	-17.808%
2025-04-01	2.9200	3.3000	2.9200	3.1900	+7.407%	37	2,792	-5.956%
2025-03-31	2.5000	2.9700	2.4500	2.9700	+38.140%	34	2,782	+1.010%
2025-03-28	2.0300	2.1500	1.9500	2.1500	+1.415%	210	2,776	+39.535%
2025-03-27	2.1500	2.2000	2.0200	2.1200	+10.995%	45	2,741	+41.509%
2025-03-26	2.0500	2.0500	1.8300	1.9100	-1.036%	75	2,722	+57.068%
2025-03-25	2.2700	2.2800	1.9100	1.9300	-25.769%	429	2,712	+55.440%
2025-03-24	2.5000	2.6500	2.4400	2.6000	+9.705%	52	2,354	+15.385%
2025-03-21	2.4000	2.4000	2.3000	2.3700	-7.059%	34	2,349	+26.582%
2025-03-20	2.6300	2.6300	2.5200	2.5500	-1.163%	81	2,347	+17.647%
2025-03-19	2.6100	2.6400	2.4700	2.5800	+6.173%	28	2,269	+16.279%
2025-03-18	3.2000	3.2000	2.4300	2.4300	-21.613%	45	2,277	+23.457%
2025-03-17	2.6400	3.1500	2.6400	3.1000	+31.356%	83	2,271	-3.226%
2025-03-14	2.5400	2.5400	2.3200	2.3600	-0.840%	56	2,270	+27.119%
2025-03-13	2.7500	2.7500	2.3000	2.3800	-6.667%	141	2,161	+26.050%
2025-03-12	3.6500	3.6500	2.5500	2.5500	-32.181%	260	2,161	+17.647%
2025-03-11	4.0500	4.2500	3.7600	3.7600	+0.267%	27	2,180	-20.213%
2025-03-10	4.3000	4.3000	3.5500	3.7500	-27.885%	94	2,173	-20.000%
2025-03-07	6.3000	6.3000	4.8000	5.2000	-21.805%	548	2,139	-42.308%
2025-03-06	7.0900	7.4500	6.6500	6.6500	-9.647%	20	1,982	-54.887%
2025-03-05	7.4000	7.4000	7.1200	7.3600	-1.208%	25	1,986	-59.239%
2025-03-04	8.0000	8.0000	7.0900	7.4500	-11.310%	22	1,980	-59.732%
2025-03-03	8.9000	8.9000	7.8000	8.4000	-3.448%	14	1,972	-64.286%
2025-02-28	8.0000	8.8500	8.0000	8.7000	+4.819%	60	1,967	-65.517%
2025-02-27	7.7700	8.3000	7.7700	8.3000	+7.792%	16	1,943	-63.855%
2025-02-26	8.2500	8.8700	7.6000	7.7000	-10.983%	20	1,945	-61.039%
2025-02-25	6.6000	8.6500	6.6000	8.6500	+41.803%	1,161	1,947	-65.318%
2025-02-24	6.1500	6.2600	5.0000	6.1000	-4.538%	1,375	2,591	-50.820%
2025-02-21	7.4600	7.4600	6.1500	6.3900	-25.698%	348	1,530	-53.052%
2025-02-20	9.6500	9.9100	8.0000	8.6000	-36.249%	84	1,418	-65.116%
2025-02-19	13.4000	13.4900	13.4000	13.4900	+7.063%	12	1,383	-77.761%
2025-02-18	13.6500	13.6500	12.6000	12.6000	-8.364%	7	1,381	-76.190%
2025-02-14	14.0000	14.3500	13.7500	13.7500	-4.514%	50	1,356	-78.182%
2025-02-13	13.5500	14.7500	13.5500	14.4000	+7.865%	21	1,349	-79.167%
2025-02-12	13.1500	13.3500	13.1500	13.3500	+7.229%	80	1,349	-77.528%
2025-02-11	12.4500	12.4500	12.4500	12.4500	+0.810%	1	1,326	-75.904%
2025-02-10	11.8300	12.3500	11.8300	12.3500	+10.268%	9	1,325	-75.709%
2025-02-07	12.5500	12.5500	11.2000	11.2000	-12.432%	88	1,327	-73.214%
2025-02-06	12.3300	12.7900	12.1900	12.7900	+3.563%	105	1,297	-76.544%
2025-02-05	11.3300	12.3500	11.2500	12.3500	+11.866%	86	1,198	-75.709%
2025-02-04	10.4500	11.1500	10.4000	11.0400	+8.768%	57	1,198	-72.826%
2025-02-03	9.2000	10.1500	9.2000	10.1500	+11.784%	5	1,166	-70.443%
2025-01-31	9.5500	9.5500	9.0000	9.0800	-6.004%	140	1,134	-66.960%
2025-01-30	9.6000	9.7500	9.4300	9.6600	+7.933%	27	1,134	-68.944%
2025-01-29	8.6700	9.2000	8.6700	8.9500	+1.705%	31	1,121	-66.480%
2025-01-28	8.7500	8.8000	8.5500	8.8000	+4.762%	3	1,115	-65.909%
2025-01-27	7.8100	8.5600	7.3800	8.4000	+17.483%	44	1,116	-64.286%
2025-01-24	6.6500	7.1500	6.6500	7.1500	+19.167%	124	1,095	-58.042%
2025-01-23	5.9200	6.0000	5.9200	6.0000	-2.913%	4	1,088	-50.000%
2025-01-22	6.1900	6.4800	5.9500	6.1800	+1.311%	32	1,085	-51.456%
2025-01-21	6.3000	6.4600	5.8500	6.1000	+7.018%	55	1,076	-50.820%
2025-01-17	5.2500	5.7000	5.2500	5.7000	+3.636%	16	1,057	-47.368%
2025-01-16	5.4600	5.5000	4.9000	5.5000	-1.786%	56	1,057	-45.455%
2025-01-15	5.6900	5.6900	5.5500	5.6000	-2.609%	3	1,055	-46.429%
2025-01-14	5.8800	5.8800	5.5000	5.7500	-3.361%	62	1,053	-47.826%
2025-01-13	6.3000	6.3000	5.8500	5.9500	-11.194%	53	1,001	-49.580%
2025-01-10	6.7400	7.0500	6.5500	6.7000	+13.559%	126	954	-55.224%
2025-01-08	5.8000	5.9000	5.6000	5.9000	+4.425%	31	889	-49.153%
2025-01-07	5.8000	5.8000	5.4500	5.6500	-6.612%	10	889	-46.903%
2025-01-06	5.7500	6.3200	5.7500	6.0500	+7.080%	29	888	-50.413%
2025-01-03	5.3500	5.7000	5.3500	5.6500	+7.619%	154	875	-46.903%
2025-01-02	5.3000	5.4000	5.1500	5.2500	-0.190%	34	800	-42.857%
2024-12-31	5.5500	5.5500	5.2600	5.2600	-5.225%	67	729	-42.966%
2024-12-30	5.7000	5.7000	5.5500	5.5500	-9.016%	30	729	-45.946%
2024-12-27	6.2000	6.2000	5.9400	6.1000	-7.436%	32	709	-50.820%
2024-12-26	6.8500	7.3000	6.5900	6.5900	-1.642%	6	702	-54.476%
2024-12-24	6.0500	6.7000	6.0500	6.7000	+17.544%	7	697	-55.224%
2024-12-23	6.1500	6.1500	5.1800	5.7000	-22.449%	203	697	-47.368%
2024-12-20	7.1300	7.3500	7.1300	7.3500	-9.483%	29	595	-59.184%
2024-12-19	8.1000	8.3000	7.7500	8.1200	-6.344%	278	583	-63.054%
2024-12-18	8.6700	8.6700	8.6700	8.6700	-0.573%	4	344	-65.398%
2024-12-17	8.4000	8.7200	8.4000	8.7200	+0.230%	12	340	-65.596%
2024-12-16	8.4500	9.0000	8.4000	8.7000	+1.754%	27	338	-65.517%
2024-12-13	7.9500	8.5500	7.9500	8.5500	+3.636%	26	345	-64.912%
2024-12-12	8.7500	8.9500	8.2500	8.2500	-4.844%	18	338	-63.636%
2024-12-11	8.9000	9.1000	8.6700	8.6700	+3.214%	16	336	-65.398%
2024-12-10	8.6500	8.6500	8.4000	8.4000	+5.000%	8	329	-64.286%
2024-12-09	9.2500	9.2500	7.4500	8.0000	-12.568%	24	329	-62.500%
2024-12-06	9.3300	9.3900	9.1500	9.1500	+2.235%	142	310	-67.213%
2024-12-05	8.5000	9.0300	8.5000	8.9500	+8.222%	54	245	-66.480%
2024-12-04	7.6000	8.2700	7.6000	8.2700	+6.986%	55	225	-63.724%
2024-12-03	7.1700	7.7300	7.1700	7.7300	+9.645%	23	200	-61.190%
2024-12-02	7.2000	7.2000	7.0500	7.0500	-1.674%	13	196	-57.447%
2024-11-29	6.9900	7.1700	6.9900	7.1700	+1.702%	8	187	-58.159%
2024-11-27	6.8500	7.0500	6.6900	7.0500	+14.634%	34	160	-57.447%
2024-11-22	5.4400	6.1500	5.4400	6.1500	+18.269%	32	160	-51.220%
2024-11-21	5.2000	5.2000	5.2000	5.2000	+27.764%	2	150	-42.308%
2024-11-20	4.0600	4.0700	4.0600	4.0700	-8.949%	9	150	-26.290%
2024-11-19	4.4000	4.5500	4.1900	4.4700	+7.194%	51	145	-32.886%
2024-11-13	3.9800	4.1700	3.9800	4.1700	+4.250%	4	142	-28.058%
2024-11-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	139	-25.000%
2024-11-11	4.0000	4.0000	4.0000	4.0000	+0.756%	1	139	-25.000%
2024-11-08	3.9500	3.9700	3.9500	3.9700	+10.278%	4	139	-24.433%
2024-11-06	3.7000	3.7000	3.6000	3.6000	-2.703%	3	137	-16.667%
2024-11-05	3.5500	3.7000	3.5500	3.7000	+12.121%	45	136	-18.919%
2024-11-04	3.3000	3.3000	3.3000	3.3000	+8.197%	2	123	-9.091%
2024-10-31	3.0500	3.0500	3.0500	3.0500	0.000%	4	121	-1.639%
2024-10-29	3.0500	3.0500	3.0500	3.0500	-1.613%	3	121	-1.639%
2024-10-28	3.1000	3.1000	3.1000	3.1000	+12.319%	1	121	-3.226%
2024-10-22	2.7600	2.7600	2.7600	2.7600	+2.985%	12	121	+8.696%
2024-10-15	2.6800	2.6800	2.6800	2.6800	+1.901%	5	115	+11.940%
2024-10-04	2.6300	2.6500	2.6300	2.6300	+7.347%	22	115	+14.068%
2024-10-02	2.5700	2.5700	2.4500	2.4500	+5.150%	3	108	+22.449%
2024-09-30	2.3300	2.3300	2.3300	2.3300	+4.484%	10	108	+28.755%
2024-09-27	2.2400	2.2400	2.2300	2.2300	+0.450%	32	108	+34.529%
2024-09-26	2.2600	2.2600	2.2200	2.2200	-14.615%	12	92	+35.135%
2024-09-25	2.6000	2.6000	2.6000	2.6000	+12.554%	2	80	+15.385%
2024-09-24	2.1600	2.3100	2.1600	2.3100	+12.683%	2	80	+29.870%
2024-09-23	2.0500	2.0500	2.0500	2.0500	+32.258%	1	79	+46.341%
2024-09-19	1.5500	1.5500	1.5500	1.5500	-14.835%	1	78	+93.548%
2024-09-18	1.8200	1.8200	1.8200	1.8200	-22.553%	1	78	+64.835%
2024-09-16	2.3000	2.3500	2.2400	2.3500	+5.856%	29	77	+27.660%
2024-09-13	2.2200	2.2200	2.2200	2.2200	+11.000%	4	52	+35.135%
2024-09-12	2.0000	2.0000	2.0000	2.0000	+33.333%	1	52	+50.000%
2024-09-06	1.5000	1.5000	1.5000	1.5000	-1.961%	4	52	+100.000%
2024-09-04	1.5000	1.5300	1.5000	1.5300	-1.290%	26	52	+96.078%
2024-09-03	1.5500	1.5500	1.5500	1.5500	+27.049%	3	33	+93.548%
2024-08-29	1.3200	1.3200	1.2200	1.2200	+1.667%	5	30	+145.902%
2024-08-23	1.2000	1.2000	1.2000	1.2000	+8.108%	2	27	+150.000%
2024-08-21	1.1400	1.1400	1.0200	1.1100	+11.000%	26	26	+170.270%
2024-08-19	1.0000	1.0000	1.0000	1.0000	0.000%	30	15	+200.000%