Dark

WMT20250919C120
WMT Sep 19 2025 120.00 Call (WMT250919C00120000)
option OPRA

EOD

May 15, 2025

0.4500-28.571%(-0.1800)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.42	0.52	0.32	0.45	-28.571%	117	3,967	0.000%
2025-05-14	0.57	0.65	0.56	0.63	+8.621%	48	3,879	-28.571%
2025-05-13	0.61	0.62	0.56	0.58	-9.375%	65	3,844	-22.414%
2025-05-12	0.65	0.65	0.56	0.64	-14.667%	31	3,796	-29.688%
2025-05-09	0.70	0.75	0.68	0.75	-5.063%	108	3,768	-40.000%
2025-05-08	0.83	0.85	0.75	0.79	-21.000%	40	3,716	-43.038%
2025-05-07	1.00	1.02	0.98	1.00	-4.762%	23	3,707	-55.000%
2025-05-06	0.88	1.05	0.88	1.05	+3.960%	21	3,688	-57.143%
2025-05-05	0.90	1.01	0.90	1.01	+12.222%	9	3,698	-55.446%
2025-05-02	0.86	1.02	0.83	0.90	+1.124%	278	3,701	-50.000%
2025-05-01	0.75	0.90	0.75	0.89	+8.537%	61	3,749	-49.438%
2025-04-30	0.67	0.82	0.67	0.82	+26.154%	13	3,777	-45.122%
2025-04-29	0.68	0.69	0.65	0.65	-8.451%	22	3,784	-30.769%
2025-04-28	0.50	0.71	0.50	0.71	+9.231%	5	3,764	-36.620%
2025-04-25	0.74	0.74	0.65	0.65	-13.333%	18	3,764	-30.769%
2025-04-24	0.75	0.78	0.75	0.75	0.000%	16	3,769	-40.000%
2025-04-23	0.90	0.90	0.71	0.75	-8.537%	16	3,779	-40.000%
2025-04-22	0.71	0.82	0.69	0.82	+32.258%	39	3,786	-45.122%
2025-04-21	0.65	0.65	0.59	0.62	-4.615%	34	3,821	-27.419%
2025-04-17	0.55	0.67	0.54	0.65	+30.000%	42	3,771	-30.769%
2025-04-16	0.54	0.54	0.50	0.50	-23.077%	11	3,771	-10.000%
2025-04-15	0.80	0.85	0.63	0.65	-23.529%	87	3,764	-30.769%
2025-04-14	0.58	0.90	0.58	0.85	+39.344%	2,845	3,808	-47.059%
2025-04-11	0.63	0.65	0.60	0.61	+8.929%	34	1,288	-26.230%
2025-04-10	0.42	0.56	0.39	0.56	+93.103%	73	1,294	-19.643%
2025-04-09	0.37	0.43	0.29	0.29	-12.121%	54	1,341	+55.172%
2025-04-08	0.36	0.36	0.33	0.33	+22.222%	3	1,299	+36.364%
2025-04-07	0.32	0.32	0.27	0.27	-15.625%	4	1,298	+66.667%
2025-04-04	0.38	0.39	0.30	0.32	-5.882%	128	1,297	+40.625%
2025-04-03	0.46	0.46	0.34	0.34	-10.526%	34	1,263	+32.353%
2025-04-02	0.39	0.39	0.35	0.38	+8.571%	178	1,286	+18.421%
2025-04-01	0.38	0.39	0.35	0.35	+12.903%	214	1,442	+28.571%
2025-03-31	0.32	0.32	0.31	0.31	+34.783%	13	1,316	+45.161%
2025-03-27	0.23	0.23	0.23	0.23	-8.000%	1	1,329	+95.652%
2025-03-26	0.23	0.30	0.23	0.25	0.000%	75	1,329	+80.000%
2025-03-25	0.25	0.26	0.25	0.25	-10.714%	123	1,332	+80.000%
2025-03-24	0.38	0.38	0.26	0.28	-6.667%	153	1,379	+60.714%
2025-03-21	0.30	0.30	0.28	0.30	0.000%	14	1,289	+50.000%
2025-03-20	0.27	0.30	0.25	0.30	-23.077%	37	1,284	+50.000%
2025-03-19	0.28	0.39	0.28	0.39	+21.875%	21	1,282	+15.385%
2025-03-18	0.33	0.33	0.32	0.32	-11.111%	7	1,280	+40.625%
2025-03-17	0.32	0.36	0.32	0.36	+12.500%	25	1,273	+25.000%
2025-03-14	0.34	0.34	0.30	0.32	-8.571%	130	1,280	+40.625%
2025-03-13	0.34	0.35	0.34	0.35	+2.941%	10	1,249	+28.571%
2025-03-12	0.52	0.57	0.34	0.34	-34.615%	55	1,249	+32.353%
2025-03-11	0.62	0.68	0.51	0.52	+1.961%	53	1,216	-13.462%
2025-03-10	0.86	0.86	0.51	0.51	-27.143%	89	1,202	-11.765%
2025-03-07	0.75	0.85	0.70	0.70	-32.692%	92	1,219	-35.714%
2025-03-06	1.10	1.11	1.04	1.04	-14.754%	19	1,203	-56.731%
2025-03-05	1.15	1.22	1.14	1.22	+12.963%	46	1,212	-63.115%
2025-03-04	1.26	1.29	1.08	1.08	-18.182%	24	1,215	-58.333%
2025-03-03	1.66	1.66	1.30	1.32	-14.839%	9	1,236	-65.909%
2025-02-28	1.42	1.55	1.42	1.55	+13.139%	20	1,236	-70.968%
2025-02-27	1.29	1.47	1.29	1.37	+12.295%	42	1,234	-67.153%
2025-02-26	1.50	1.50	1.19	1.22	-8.955%	45	1,226	-63.115%
2025-02-25	1.00	1.42	1.00	1.34	+61.446%	28	1,222	-66.418%
2025-02-24	0.80	0.90	0.66	0.83	-7.778%	288	1,219	-45.783%
2025-02-21	1.11	1.16	0.87	0.90	-28.000%	562	1,181	-50.000%
2025-02-20	1.55	1.60	1.23	1.25	-58.333%	225	1,031	-64.000%
2025-02-19	2.97	3.05	2.88	3.00	+2.740%	44	907	-85.000%
2025-02-18	3.25	3.25	2.74	2.92	-10.154%	238	866	-84.589%
2025-02-14	3.45	3.46	3.25	3.25	-9.722%	128	756	-86.154%
2025-02-13	3.05	3.60	3.02	3.60	+18.033%	258	815	-87.500%
2025-02-12	2.91	3.10	2.86	3.05	+18.217%	282	815	-85.246%
2025-02-11	2.65	2.65	2.52	2.58	-2.642%	111	645	-82.558%
2025-02-10	2.55	2.65	2.54	2.65	+7.724%	25	591	-83.019%
2025-02-07	2.57	2.60	2.46	2.46	-9.559%	12	586	-81.707%
2025-02-06	2.65	2.74	2.57	2.72	+2.642%	25	586	-83.456%
2025-02-05	2.22	2.65	2.20	2.65	+25.000%	24	583	-83.019%
2025-02-04	1.94	2.15	1.94	2.12	+11.579%	66	572	-78.774%
2025-02-03	1.85	1.90	1.85	1.90	+15.152%	44	573	-76.316%
2025-01-31	1.63	1.65	1.60	1.65	-7.303%	10	554	-72.727%
2025-01-30	1.57	1.78	1.55	1.78	+10.559%	44	551	-74.719%
2025-01-29	1.57	1.61	1.57	1.61	+6.623%	4	530	-72.050%
2025-01-28	1.51	1.51	1.51	1.51	+4.861%	5	529	-70.199%
2025-01-27	1.39	1.44	1.39	1.44	+29.730%	3	524	-68.750%
2025-01-24	1.08	1.11	1.08	1.11	+23.333%	4	522	-59.459%
2025-01-23	0.90	0.90	0.90	0.90	-1.099%	1	523	-50.000%
2025-01-22	1.00	1.00	0.91	0.91	+2.247%	23	523	-50.549%
2025-01-21	1.02	1.02	0.89	0.89	-2.198%	6	520	-49.438%
2025-01-17	0.90	0.93	0.90	0.91	+3.409%	86	525	-50.549%
2025-01-15	0.90	0.90	0.88	0.88	-9.278%	3	525	-48.864%
2025-01-14	0.97	0.97	0.97	0.97	-11.818%	2	524	-53.608%
2025-01-13	1.20	1.20	1.07	1.10	-12.000%	21	524	-59.091%
2025-01-10	1.26	1.29	1.23	1.25	+21.359%	44	529	-64.000%
2025-01-08	1.03	1.03	1.03	1.03	+6.186%	1	529	-56.311%
2025-01-07	0.97	0.97	0.97	0.97	-11.818%	1	529	-53.608%
2025-01-03	1.07	1.10	1.07	1.10	+14.583%	6	529	-59.091%
2025-01-02	0.96	0.96	0.96	0.96	-1.031%	60	527	-53.125%
2024-12-31	1.00	1.00	0.97	0.97	-6.731%	8	527	-53.608%
2024-12-30	1.09	1.09	1.04	1.04	-4.587%	11	527	-56.731%
2024-12-27	1.16	1.16	1.09	1.09	+4.808%	18	527	-58.716%
2024-12-23	1.10	1.10	1.04	1.04	-32.026%	14	528	-56.731%
2024-12-20	1.55	1.55	1.53	1.53	-15.000%	40	529	-70.588%
2024-12-19	1.90	1.90	1.77	1.80	-3.743%	15	519	-75.000%
2024-12-18	1.97	1.97	1.87	1.87	-4.103%	27	521	-75.936%
2024-12-17	1.82	1.95	1.81	1.95	-3.465%	39	521	-76.923%
2024-12-16	2.02	2.02	2.02	2.02	+6.878%	1	540	-77.723%
2024-12-13	1.89	1.89	1.89	1.89	-4.061%	2	540	-76.190%
2024-12-12	1.97	1.97	1.97	1.97	-6.190%	2	541	-77.157%
2024-12-11	1.95	2.11	1.95	2.10	+12.903%	25	543	-78.571%
2024-12-10	2.00	2.06	1.86	1.86	+3.333%	6	556	-75.806%
2024-12-09	2.16	2.16	1.79	1.80	-18.552%	44	559	-75.000%
2024-12-06	2.08	2.21	2.08	2.21	+7.282%	206	550	-79.638%
2024-12-05	2.05	2.08	2.03	2.06	+14.444%	13	525	-78.155%
2024-12-04	1.69	1.85	1.64	1.80	+20.805%	101	523	-75.000%
2024-12-02	1.43	1.50	1.43	1.49	+4.930%	77	465	-69.799%
2024-11-29	1.42	1.42	1.42	1.42	-1.389%	2	466	-68.310%
2024-11-27	1.44	1.44	1.44	1.44	+7.463%	62	467	-68.750%
2024-11-26	1.30	1.34	1.30	1.34	+25.234%	6	467	-66.418%
2024-11-25	1.22	1.22	1.01	1.07	-6.957%	38	473	-57.944%
2024-11-22	1.04	1.25	1.04	1.15	+25.000%	116	468	-60.870%
2024-11-21	0.85	0.95	0.85	0.92	+22.667%	24	434	-51.087%
2024-11-20	0.75	0.76	0.75	0.75	-3.846%	22	435	-40.000%
2024-11-19	0.79	0.85	0.74	0.78	+18.182%	28	443	-42.308%
2024-11-18	0.66	0.66	0.66	0.66	-5.714%	1	457	-31.818%
2024-11-15	0.71	0.74	0.70	0.70	-11.392%	8	458	-35.714%
2024-11-13	0.80	0.80	0.74	0.79	+5.333%	56	456	-43.038%
2024-11-12	0.65	0.79	0.65	0.75	+22.951%	10	421	-40.000%
2024-11-11	0.65	0.65	0.61	0.61	-11.594%	31	423	-26.230%
2024-11-08	0.65	0.69	0.65	0.69	+16.949%	10	400	-34.783%
2024-11-07	0.63	0.63	0.59	0.59	+7.273%	4	401	-23.729%
2024-11-06	0.65	0.71	0.55	0.55	-16.667%	7	399	-18.182%
2024-11-05	0.60	0.66	0.60	0.66	+20.000%	51	392	-31.818%
2024-11-04	0.56	0.56	0.55	0.55	+7.843%	13	432	-18.182%
2024-11-01	0.50	0.53	0.50	0.51	-7.273%	40	425	-11.765%
2024-10-31	0.55	0.55	0.55	0.55	+17.021%	1	407	-18.182%
2024-10-30	0.47	0.47	0.47	0.47	-4.082%	6	406	-4.255%
2024-10-29	0.54	0.54	0.48	0.49	-5.769%	34	400	-8.163%
2024-10-28	0.54	0.54	0.52	0.52	-1.887%	31	370	-13.462%
2024-10-25	0.54	0.64	0.53	0.53	-3.636%	76	351	-15.094%
2024-10-24	0.55	0.56	0.50	0.55	+3.774%	64	315	-18.182%
2024-10-23	0.49	0.54	0.49	0.53	+17.778%	42	307	-15.094%
2024-10-22	0.41	0.45	0.39	0.45	+21.622%	14	286	0.000%
2024-10-21	0.42	0.42	0.36	0.37	-9.756%	12	276	+21.622%
2024-10-18	0.38	0.41	0.38	0.41	-2.381%	60	266	+9.756%
2024-10-16	0.42	0.42	0.42	0.42	-4.545%	1	284	+7.143%
2024-10-15	0.40	0.45	0.40	0.44	+18.919%	4	283	+2.273%
2024-10-14	0.37	0.37	0.37	0.37	+2.778%	5	282	+21.622%
2024-10-11	0.33	0.38	0.33	0.36	0.000%	58	277	+25.000%
2024-10-10	0.39	0.39	0.35	0.36	-5.263%	33	248	+25.000%
2024-10-08	0.38	0.38	0.38	0.38	0.000%	80	217	+18.421%
2024-10-07	0.50	0.50	0.38	0.38	-15.556%	52	137	+18.421%
2024-10-04	0.46	0.46	0.45	0.45	-2.174%	4	87	0.000%
2024-10-03	0.41	0.48	0.41	0.46	+6.977%	22	85	-2.174%
2024-10-02	0.44	0.47	0.42	0.43	-6.522%	24	70	+4.651%
2024-10-01	0.43	0.46	0.43	0.46	+12.195%	19	46	-2.174%
2024-09-30	0.41	0.41	0.41	0.41	-8.889%	6	28	+9.756%
2024-09-26	0.45	0.50	0.45	0.45	0.000%	23	22	0.000%