Dark

WMT20260918C105
WMT Sep 18 2026 105.00 Call (WMT260918C00105000)
option OPRA

EOD

Jul 30, 2026

8.71-22.578%(-2.54)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.7000	9.7000	8.4400	8.7100	-22.578%	45	1,282	0.000%
2026-07-29	10.4400	11.4000	10.1000	11.2500	+9.223%	99	1,257	-22.578%
2026-07-28	10.8000	12.4200	10.3000	10.3000	+11.957%	66	1,246	-15.437%
2026-07-27	8.1500	9.7000	8.1500	9.2000	+18.710%	101	1,259	-5.326%
2026-07-24	7.2500	7.7500	7.2500	7.7500	+8.392%	80	1,247	+12.387%
2026-07-23	6.6500	7.1500	6.1600	7.1500	-10.401%	181	1,238	+21.818%
2026-07-22	8.0000	8.1500	7.4100	7.9800	-7.209%	84	1,157	+9.148%
2026-07-21	9.3400	9.3400	8.2500	8.6000	-13.655%	20	1,120	+1.279%
2026-07-20	11.2000	11.2000	9.7000	9.9600	-17.000%	10	1,110	-12.550%
2026-07-17	13.7500	13.7500	12.0000	12.0000	-1.235%	13	1,106	-27.417%
2026-07-16	11.6500	12.4700	11.6500	12.1500	+17.961%	8	1,107	-28.313%
2026-07-15	10.9600	11.9500	10.3000	10.3000	-8.036%	64	1,109	-15.437%
2026-07-14	11.5000	11.6500	11.2000	11.2000	-9.677%	7	1,088	-22.232%
2026-07-13	12.0000	12.5000	11.6500	12.4000	+9.347%	64	1,087	-29.758%
2026-07-10	11.2500	11.4000	11.1000	11.3400	+10.634%	10	1,076	-23.192%
2026-07-09	10.6000	10.6000	9.9000	10.2500	-6.903%	16	1,078	-15.024%
2026-07-08	10.2500	11.2500	10.2500	11.0100	+12.577%	29	1,079	-20.890%
2026-07-07	10.9000	11.0000	9.7200	9.7800	+5.730%	40	1,071	-10.941%
2026-07-06	9.6800	9.6800	8.4500	9.2500	-9.046%	31	1,048	-5.838%
2026-07-02	8.5000	10.5000	8.5000	10.1700	+23.273%	849	1,350	-14.356%
2026-07-01	9.8400	9.8400	7.3000	8.2500	-29.185%	1,183	1,350	+5.576%
2026-06-30	11.6500	11.6500	11.6500	11.6500	-9.690%	1	858	-25.236%
2026-06-29	12.9000	12.9000	12.9000	12.9000	-1.976%	1	858	-32.481%
2026-06-26	15.0000	15.0000	13.1600	13.1600	-2.519%	4	858	-33.815%
2026-06-25	13.6300	13.6300	13.5000	13.5000	-21.648%	32	855	-35.481%
2026-06-24	17.2300	17.2300	17.2300	17.2300	+0.174%	1	823	-49.449%
2026-06-23	17.2000	17.2000	17.2000	17.2000	+14.590%	1	824	-49.360%
2026-06-22	15.0100	15.0100	15.0100	15.0100	-7.631%	3	824	-41.972%
2026-06-17	16.2500	16.2500	16.2500	16.2500	-16.021%	1	828	-46.400%
2026-06-16	19.3500	19.3500	19.3500	19.3500	+6.260%	20	828	-54.987%
2026-06-15	18.6500	18.6500	17.8500	18.2100	+4.655%	5	828	-52.169%
2026-06-12	17.6100	17.6100	17.4000	17.4000	-7.200%	2	828	-49.943%
2026-06-11	18.2700	18.7500	18.2700	18.7500	+6.232%	6	828	-53.547%
2026-06-10	16.3400	17.6500	16.3400	17.6500	-1.397%	27	829	-50.652%
2026-06-09	16.5000	17.9000	16.5000	17.9000	+3.170%	18	827	-51.341%
2026-06-08	18.0000	18.0000	17.3500	17.3500	-5.962%	8	822	-49.798%
2026-06-05	16.9500	18.4500	16.9500	18.4500	+13.889%	29	822	-52.791%
2026-06-04	16.1000	16.5800	16.1000	16.2000	+4.516%	15	849	-46.235%
2026-06-03	15.1000	15.5000	15.1000	15.5000	+27.572%	17	856	-43.806%
2026-06-02	12.5100	12.7200	12.1500	12.1500	-6.610%	21	858	-28.313%
2026-06-01	13.7500	14.4500	12.9700	13.0100	-9.338%	57	857	-33.051%
2026-05-29	16.2800	16.2800	13.9000	14.3500	-12.607%	48	844	-39.303%
2026-05-28	17.0500	17.0500	15.7500	16.4200	-2.955%	17	837	-46.955%
2026-05-27	17.7500	17.7500	16.9200	16.9200	+1.928%	8	839	-48.522%
2026-05-26	17.5000	17.5000	16.6000	16.6000	-8.791%	24	834	-47.530%
2026-05-22	19.0500	19.0500	18.2000	18.2000	-7.520%	18	830	-52.143%
2026-05-21	19.4500	19.7800	19.1500	19.6800	-34.834%	38	827	-55.742%
2026-05-20	30.2000	30.2000	30.2000	30.2000	+5.742%	6	827	-71.159%
2026-05-15	28.5600	28.5600	28.5600	28.5600	-2.592%	1	839	-69.503%
2026-05-14	29.3200	29.3200	29.3200	29.3200	+1.103%	1	839	-70.293%
2026-05-13	29.0000	29.0000	29.0000	29.0000	+0.940%	20	840	-69.966%
2026-05-05	28.3000	28.7500	28.3000	28.7300	-4.868%	11	840	-69.683%
2026-05-01	30.2000	30.2000	30.2000	30.2000	+3.567%	1	840	-71.159%
2026-04-30	28.2200	29.1600	28.2200	29.1600	+11.511%	15	840	-70.130%
2026-04-27	26.1500	26.1500	26.1500	26.1500	-9.828%	1	845	-66.692%
2026-04-23	28.6000	29.0000	28.6000	29.0000	+3.424%	2	844	-69.966%
2026-04-22	27.8000	28.0400	27.8000	28.0400	+2.975%	2	846	-68.937%
2026-04-21	26.0000	27.5000	26.0000	27.2300	+2.561%	6	850	-68.013%
2026-04-20	27.1300	27.1300	26.5500	26.5500	+3.509%	14	850	-67.194%
2026-04-17	25.4500	25.6500	25.4500	25.6500	+8.548%	30	839	-66.043%
2026-04-15	22.3000	23.6300	22.3000	23.6300	+1.199%	23	839	-63.140%
2026-04-14	22.9500	23.3500	22.5100	23.3500	-1.684%	28	860	-62.698%
2026-04-13	23.6900	23.7500	23.6900	23.7500	-14.198%	2	869	-63.326%
2026-04-09	27.6800	27.6800	27.6800	27.6800	+12.980%	2	869	-68.533%
2026-04-08	22.8000	24.5000	22.8000	24.5000	-3.922%	5	869	-64.449%
2026-04-06	25.5000	25.5000	25.5000	25.5000	+3.239%	1	870	-65.843%
2026-04-02	24.5500	24.7000	24.5500	24.7000	+2.917%	2	869	-64.737%
2026-04-01	24.1000	24.1000	24.0000	24.0000	+0.209%	2	869	-63.708%
2026-03-30	23.9500	23.9500	23.9500	23.9500	+6.444%	1	869	-63.633%
2026-03-26	23.1000	23.1000	22.5000	22.5000	-0.222%	31	868	-61.289%
2026-03-25	22.2000	22.5500	22.2000	22.5500	+8.050%	2	899	-61.375%
2026-03-19	20.5900	20.8700	20.5500	20.8700	-13.760%	48	900	-58.265%
2026-03-18	24.2000	24.2000	24.2000	24.2000	-4.348%	15	898	-64.008%
2026-03-17	25.3000	25.3000	25.3000	25.3000	+0.317%	36	883	-65.573%
2026-03-16	26.0000	26.0000	25.2200	25.2200	-5.188%	5	847	-65.464%
2026-03-13	25.6500	26.6000	25.6500	26.6000	+15.904%	44	842	-67.256%
2026-03-12	22.9500	22.9500	22.9500	22.9500	-9.823%	2	837	-62.048%
2026-03-10	25.4500	25.4500	25.4500	25.4500	+9.462%	1	835	-65.776%
2026-03-09	24.6000	24.6000	23.2000	23.2500	-1.274%	53	835	-62.538%
2026-03-06	23.5500	23.5500	23.5500	23.5500	+3.289%	7	888	-63.015%
2026-03-05	23.8500	23.8500	22.8000	22.8000	-16.940%	16	888	-61.798%
2026-03-04	27.5000	27.5000	27.1000	27.4500	-1.436%	58	898	-68.270%
2026-03-03	26.8000	27.8500	26.8000	27.8500	+1.679%	12	937	-68.725%
2026-03-02	28.0000	28.0000	27.3900	27.3900	+1.633%	2	947	-68.200%
2026-02-24	27.1900	27.1900	26.9500	26.9500	+16.869%	4	945	-67.681%
2026-02-20	22.8800	23.1500	22.8800	23.0600	-13.955%	36	945	-62.229%
2026-02-18	26.1500	26.8000	26.1500	26.8000	-8.626%	7	981	-67.500%
2026-02-17	31.2000	31.2000	29.3300	29.3300	-14.490%	2	981	-70.303%
2026-02-13	32.7000	34.3000	32.7000	34.3000	+4.319%	182	823	-74.606%
2026-02-12	33.4000	33.4000	32.8800	32.8800	+17.429%	45	823	-73.510%
2026-02-11	28.0000	28.0000	28.0000	28.0000	0.000%	1	808	-68.893%
2026-02-10	28.0000	28.0000	28.0000	28.0000	-0.955%	1	809	-68.893%
2026-02-09	30.3500	30.3500	28.2700	28.2700	-6.545%	3	809	-69.190%
2026-02-06	29.5000	30.2500	29.5000	30.2500	+10.603%	88	809	-71.207%
2026-02-05	28.3400	28.9500	26.9400	27.3500	-2.669%	51	842	-68.154%
2026-02-04	28.3000	28.3000	27.7500	28.1000	+2.182%	3	813	-69.004%
2026-02-03	26.8000	27.7500	26.8000	27.5000	+17.021%	34	815	-68.327%
2026-02-02	21.0000	23.5000	21.0000	23.5000	+22.587%	45	846	-62.936%
2026-01-30	19.1700	19.1700	19.1700	19.1700	+10.363%	1	882	-54.564%
2026-01-27	17.3700	17.3700	17.3700	17.3700	-8.627%	2	881	-49.856%
2026-01-26	19.5000	19.5000	19.0100	19.0100	-0.471%	53	883	-54.182%
2026-01-23	19.1000	19.1000	19.1000	19.1000	-4.500%	10	882	-54.398%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-0.249%	1	882	-56.450%
2026-01-15	20.6000	20.6000	20.0500	20.0500	-8.447%	11	882	-56.559%
2026-01-14	21.1300	21.9000	20.4700	21.9000	+6.105%	29	880	-60.228%
2026-01-13	19.7500	20.6400	19.7500	20.6400	+5.846%	43	880	-57.800%
2026-01-12	18.3300	19.7000	18.3300	19.5000	+17.754%	16	839	-55.333%
2026-01-09	16.5600	16.5600	16.5600	16.5600	+11.741%	3	839	-47.403%
2026-01-08	14.8200	14.8200	14.8200	14.8200	-6.024%	1	839	-41.228%
2026-01-07	15.7700	15.7700	15.7700	15.7700	-2.534%	1	838	-44.769%
2026-01-06	15.2900	16.1800	15.2900	16.1800	+5.065%	8	838	-46.168%
2026-01-05	15.4100	15.4100	15.4000	15.4000	+5.119%	11	835	-43.442%
2025-12-31	14.6500	14.6500	14.6500	14.6500	-1.014%	1	835	-40.546%
2025-12-30	14.8000	14.8000	14.8000	14.8000	+2.778%	1	835	-41.149%
2025-12-24	14.4000	14.4000	14.4000	14.4000	-2.439%	3	837	-39.514%
2025-12-23	14.7600	14.7600	14.7600	14.7600	-10.055%	2	837	-40.989%
2025-12-19	16.4100	16.4100	16.4100	16.4100	-8.579%	1	837	-46.923%
2025-12-17	17.9500	17.9500	17.9500	17.9500	-3.753%	1	837	-51.476%
2025-12-15	18.6500	18.6500	18.6500	18.6500	+4.365%	4	838	-53.298%
2025-12-12	17.8700	17.8700	17.8700	17.8700	+2.583%	1	838	-51.259%
2025-12-10	17.4200	17.4200	17.4200	17.4200	+2.773%	9	839	-50.000%
2025-12-09	16.4700	16.9500	16.4700	16.9500	+3.988%	51	839	-48.614%
2025-12-08	16.4500	16.4500	16.0700	16.3000	-8.683%	14	862	-46.564%
2025-12-05	17.8500	18.4500	17.8500	17.8500	+4.264%	8	862	-51.204%
2025-12-04	16.7500	17.1200	15.8400	17.1200	+2.885%	11	856	-49.124%
2025-12-03	16.2000	17.0000	16.1700	16.6400	+8.545%	48	858	-47.656%
2025-12-02	15.0000	15.3300	15.0000	15.3300	+7.579%	3	823	-43.183%
2025-12-01	13.9500	14.2800	13.9500	14.2500	+8.779%	5	823	-38.877%
2025-11-28	13.1000	13.1000	13.1000	13.1000	-0.380%	1	824	-33.511%
2025-11-26	12.5600	13.2000	12.5600	13.1500	+20.975%	15	832	-33.764%
2025-11-25	10.8500	10.8700	10.8500	10.8700	+7.837%	2	832	-19.871%
2025-11-24	10.7000	10.9000	10.0800	10.0800	-12.348%	34	830	-13.591%
2025-11-21	12.3000	12.3000	11.4200	11.5000	-5.738%	170	842	-24.261%
2025-11-20	11.1000	12.8900	11.1000	12.2000	+38.952%	174	792	-28.607%
2025-11-19	8.6000	8.8000	8.6000	8.7800	-7.188%	28	822	-0.797%
2025-11-18	10.2000	10.2000	9.4500	9.4600	+3.388%	219	795	-7.928%
2025-11-14	8.6000	9.3000	8.6000	9.1500	-12.857%	6	808	-4.809%
2025-11-13	10.5000	10.5000	10.5000	10.5000	+0.962%	2	809	-17.048%
2025-11-12	10.3000	10.4000	10.3000	10.4000	-0.288%	6	809	-16.250%
2025-11-11	10.1500	10.4300	10.1500	10.4300	+5.141%	26	809	-16.491%
2025-11-10	10.0100	10.0100	9.9200	9.9200	-0.402%	32	808	-12.198%
2025-11-07	9.9600	9.9600	9.9600	9.9600	+13.182%	10	788	-12.550%
2025-11-06	8.8000	8.8000	8.8000	8.8000	-11.824%	2	783	-1.023%
2025-11-05	10.0500	10.2500	9.9500	9.9800	+13.538%	111	783	-12.725%
2025-11-04	8.7900	8.7900	8.7900	8.7900	-10.123%	1	783	-0.910%
2025-11-03	9.1300	9.7800	9.1300	9.7800	+3.492%	12	785	-10.941%
2025-10-31	9.6400	10.1500	9.1500	9.4500	-8.252%	11	785	-7.831%
2025-10-30	10.5000	10.6500	10.1500	10.3000	+3.000%	32	783	-15.437%
2025-10-29	10.5000	10.5000	9.9900	10.0000	-4.762%	39	774	-12.900%
2025-10-28	10.9000	10.9000	10.5000	10.5000	-7.080%	18	754	-17.048%
2025-10-27	12.2200	12.4000	11.1100	11.3000	-7.377%	175	849	-22.920%
2025-10-24	12.0000	12.4300	12.0000	12.2000	-7.295%	15	849	-28.607%
2025-10-22	11.8000	13.1600	11.8000	13.1600	+3.216%	14	850	-33.815%
2025-10-20	13.7000	13.7000	12.6900	12.7500	-5.695%	15	850	-31.686%
2025-10-17	13.5200	13.5200	13.5200	13.5200	+1.961%	6	851	-35.577%
2025-10-16	14.0700	14.0700	13.2600	13.2600	-10.102%	2	851	-34.314%
2025-10-15	14.3400	14.7500	14.2200	14.7500	+12.595%	36	852	-40.949%
2025-10-14	10.9300	13.6500	10.9300	13.1000	+32.323%	94	850	-33.511%
2025-10-10	10.1000	10.4500	9.9000	9.9000	+4.211%	22	864	-12.020%
2025-10-09	10.3000	10.3000	9.1000	9.5000	-6.219%	158	869	-8.316%
2025-10-08	10.0000	10.2700	10.0000	10.1300	+1.809%	6	724	-14.018%
2025-10-07	9.8100	9.9500	9.5700	9.9500	-0.699%	13	721	-12.462%
2025-10-06	9.6000	10.2800	9.6000	10.0200	+0.401%	7	721	-13.074%
2025-10-03	9.3000	9.9800	9.3000	9.9800	+5.720%	11	721	-12.725%
2025-10-02	8.8000	9.4400	8.8000	9.4400	-1.564%	9	723	-7.733%
2025-10-01	9.2000	9.5900	9.1100	9.5900	-8.840%	27	725	-9.176%
2025-09-30	10.3600	10.7500	10.3600	10.5200	+3.645%	23	726	-17.205%
2025-09-29	10.4500	10.4500	9.8900	10.1500	-1.932%	11	720	-14.187%
2025-09-26	10.3100	10.3900	10.2600	10.3500	-3.900%	15	719	-15.845%
2025-09-25	10.3000	10.8200	10.3000	10.7700	+4.563%	121	719	-19.127%
2025-09-24	10.2600	10.4000	10.2600	10.3000	+5.641%	8	626	-15.437%
2025-09-23	9.7500	9.8000	9.5500	9.7500	-6.250%	9	627	-10.667%
2025-09-22	10.3600	10.4000	10.2500	10.4000	+1.961%	4	628	-16.250%
2025-09-19	10.8000	10.8000	10.0500	10.2000	-5.991%	24	631	-14.608%
2025-09-18	10.9000	11.1100	10.5000	10.8500	-3.556%	9	625	-19.724%
2025-09-17	11.5000	12.4500	11.2500	11.2500	+7.143%	42	627	-22.578%
2025-09-16	10.3800	10.7000	10.3800	10.5000	-1.316%	15	628	-17.048%
2025-09-15	10.7000	10.7300	10.4000	10.6400	+1.141%	33	633	-18.139%
2025-09-12	10.5800	10.5800	10.2100	10.5200	+5.200%	36	628	-17.205%
2025-09-11	8.8000	10.0000	8.8000	10.0000	+11.483%	63	627	-12.900%
2025-09-10	9.1500	9.1500	8.9000	8.9700	-7.526%	15	611	-2.899%
2025-09-09	9.5500	9.8000	9.5500	9.7000	+1.042%	113	614	-10.206%
2025-09-08	9.4900	9.6200	9.4600	9.6000	+9.215%	7	506	-9.271%
2025-09-05	8.7800	8.7900	8.7800	8.7900	-0.678%	10	506	-0.910%
2025-09-04	9.0000	9.0000	8.8500	8.8500	+12.739%	16	499	-1.582%
2025-09-03	7.5000	7.8500	7.3400	7.8500	+8.276%	33	510	+10.955%
2025-09-02	6.9000	7.2500	6.9000	7.2500	+5.531%	30	523	+20.138%
2025-08-29	6.8000	6.8700	6.8000	6.8700	+1.778%	14	503	+26.783%
2025-08-28	6.5000	6.7500	6.4600	6.7500	+4.651%	11	503	+29.037%
2025-08-27	6.4500	6.4500	6.4500	6.4500	-3.008%	4	503	+35.039%
2025-08-26	6.8000	6.8000	6.5000	6.6500	-4.317%	61	503	+30.977%
2025-08-25	7.0000	7.0700	6.9500	6.9500	-4.795%	63	478	+25.324%
2025-08-22	8.1400	8.1400	7.2500	7.3000	-5.195%	301	485	+19.315%
2025-08-21	8.0500	8.5500	7.6300	7.7000	-28.037%	197	514	+13.117%
2025-08-20	10.8000	10.8000	10.5100	10.7000	+6.468%	70	340	-18.598%
2025-08-19	10.4900	10.4900	10.0500	10.0500	+5.901%	5	278	-13.333%
2025-08-18	9.5100	9.5900	9.3600	9.4900	+0.423%	4	273	-8.219%
2025-08-15	9.1600	9.4500	9.1500	9.4500	-5.216%	45	272	-7.831%
2025-08-13	9.9900	9.9900	9.9700	9.9700	-12.159%	15	262	-12.638%
2025-08-12	11.2500	11.3500	11.2500	11.3500	-0.787%	93	309	-23.260%
2025-08-11	11.2100	11.5500	11.1800	11.4400	-0.952%	37	274	-23.864%
2025-08-08	11.6000	11.9700	11.5500	11.5500	+8.962%	62	240	-24.589%
2025-08-07	11.1100	11.3000	10.6000	10.6000	-3.636%	45	215	-17.830%
2025-08-06	10.0200	11.0500	10.0200	11.0000	+21.145%	20	218	-20.818%
2025-08-04	9.0900	9.0900	9.0800	9.0800	+6.075%	2	216	-4.075%
2025-07-31	8.2600	8.7600	8.2600	8.5600	-2.727%	48	214	+1.752%
2025-07-30	8.8000	8.8000	8.8000	8.8000	+9.589%	1	211	-1.023%
2025-07-28	8.0300	8.1500	7.9500	8.0300	-0.496%	53	210	+8.468%
2025-07-25	7.9500	8.1800	7.9500	8.0700	+4.129%	43	197	+7.931%
2025-07-24	7.7500	7.7500	7.7500	7.7500	+4.730%	1	193	+12.387%
2025-07-21	7.4000	7.4000	7.4000	7.4000	+3.497%	1	193	+17.703%
2025-07-18	7.2800	7.3400	7.1500	7.1500	-0.694%	4	193	+21.818%
2025-07-17	7.4000	7.4000	7.2000	7.2000	-4.636%	5	193	+20.972%
2025-07-15	7.5500	7.5500	7.5500	7.5500	+7.092%	3	193	+15.364%
2025-07-11	7.6100	7.6100	7.0500	7.0500	-4.730%	6	193	+23.546%
2025-07-10	7.8000	7.8000	7.4000	7.4000	-10.303%	12	192	+17.703%
2025-07-09	8.5000	8.5000	8.2500	8.2500	-5.822%	6	192	+5.576%
2025-07-08	9.4800	9.4800	8.7600	8.7600	-8.559%	3	189	-0.571%
2025-07-07	9.5800	9.5800	9.5800	9.5800	+11.525%	1	190	-9.081%
2025-06-27	8.4900	8.5900	8.4900	8.5900	+3.494%	7	190	+1.397%
2025-06-26	8.3000	8.3000	8.3000	8.3000	-5.143%	1	183	+4.940%
2025-06-25	9.1500	9.1500	8.7500	8.7500	-10.714%	3	184	-0.457%
2025-06-24	9.8000	9.8000	9.7000	9.8000	+22.807%	152	182	-11.122%
2025-06-17	7.6000	7.9800	7.6000	7.9800	-18.737%	16	47	+9.148%
2025-06-06	10.1000	10.1000	9.6000	9.8200	-1.505%	12	33	-11.303%
2025-06-05	9.9700	9.9700	9.9700	9.9700	-9.116%	1	28	-12.638%
2025-06-02	10.9700	10.9700	10.9700	10.9700	+8.829%	1	28	-20.602%
2025-05-29	10.0800	10.0800	10.0800	10.0800	-0.198%	9	27	-13.591%
2025-05-27	10.0200	10.1000	9.9800	10.1000	0.000%	18	18	-13.762%