Dark

WMT20260918C140
WMT Sep 18 2026 140.00 Call (WMT260918C00140000)
option OPRA

EOD

Jul 30, 2026

0.1300-38.095%(-0.0800)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.3100	0.1100	0.1300	-38.095%	155	6,707	0.000%
2026-07-29	0.1600	0.2100	0.1500	0.2100	+23.529%	97	6,626	-38.095%
2026-07-28	0.2100	0.2400	0.1600	0.1700	+6.250%	238	6,601	-23.529%
2026-07-27	0.1600	0.1700	0.1000	0.1600	-33.333%	176	6,535	-18.750%
2026-07-24	0.1200	0.2400	0.1000	0.2400	+71.429%	125	6,510	-45.833%
2026-07-23	0.2200	0.2200	0.1300	0.1400	-26.316%	212	6,500	-7.143%
2026-07-22	0.1500	0.1900	0.1300	0.1900	+11.765%	85	6,373	-31.579%
2026-07-21	0.2100	0.2300	0.1700	0.1700	-26.087%	52	6,303	-23.529%
2026-07-20	0.2300	0.3000	0.2300	0.2300	-30.303%	146	6,262	-43.478%
2026-07-17	0.4000	0.5100	0.3100	0.3300	0.000%	1,709	6,222	-60.606%
2026-07-16	0.2900	0.3700	0.2900	0.3300	-15.385%	47	6,160	-60.606%
2026-07-15	0.3000	0.3900	0.2500	0.3900	+25.806%	88	6,194	-66.667%
2026-07-14	0.4400	0.4400	0.3100	0.3100	-26.190%	57	6,215	-58.065%
2026-07-13	0.4600	0.4600	0.3700	0.4200	+10.526%	1,022	6,216	-69.048%
2026-07-10	0.3400	0.3900	0.3100	0.3800	+15.152%	99	5,205	-65.789%
2026-07-09	0.4100	0.4100	0.3200	0.3300	-19.512%	11	5,173	-60.606%
2026-07-08	0.3500	0.4300	0.3500	0.4100	+17.143%	128	5,172	-68.293%
2026-07-07	0.3900	0.4300	0.3200	0.3500	-2.778%	79	5,193	-62.857%
2026-07-06	0.3500	0.3600	0.3000	0.3600	-7.692%	44	5,190	-63.889%
2026-07-02	0.3200	0.4100	0.3000	0.3900	+30.000%	869	5,234	-66.667%
2026-07-01	0.3400	0.4400	0.2100	0.3000	-31.818%	318	5,234	-56.667%
2026-06-30	0.4500	0.4600	0.4200	0.4400	-18.519%	95	5,157	-70.455%
2026-06-29	0.6000	0.6600	0.4300	0.5400	-5.263%	137	5,114	-75.926%
2026-06-26	0.7300	0.7400	0.5700	0.5700	-17.391%	105	5,136	-77.193%
2026-06-25	0.8000	0.9000	0.6200	0.6900	-37.838%	331	5,139	-81.159%
2026-06-24	1.0200	1.1100	0.9200	1.1100	+8.824%	203	4,961	-88.288%
2026-06-23	1.0000	1.1000	1.0000	1.0200	+22.892%	96	4,966	-87.255%
2026-06-22	0.9400	1.0000	0.8300	0.8300	-13.542%	725	4,903	-84.337%
2026-06-18	1.0400	1.1000	0.9100	0.9600	-5.882%	97	4,405	-86.458%
2026-06-17	1.4200	1.4200	1.0200	1.0200	-31.544%	26	4,405	-87.255%
2026-06-16	1.4500	1.8100	1.3500	1.4900	+6.429%	179	4,405	-91.275%
2026-06-15	1.0700	1.4500	1.0700	1.4000	-12.500%	43	4,393	-90.714%
2026-06-12	1.9200	1.9200	1.4400	1.6000	-6.433%	145	4,393	-91.875%
2026-06-11	1.8800	2.0200	1.7100	1.7100	-10.000%	77	4,393	-92.398%
2026-06-10	1.5300	1.9000	1.4900	1.9000	+23.377%	194	4,420	-93.158%
2026-06-09	1.5500	1.7300	1.4800	1.5400	-13.966%	20	4,373	-91.558%
2026-06-08	1.5700	1.8300	1.5700	1.7900	+6.548%	104	4,366	-92.737%
2026-06-05	1.9300	2.0500	1.6800	1.6800	+14.286%	381	4,313	-92.262%
2026-06-04	2.0000	2.0000	1.4600	1.4700	-2.000%	702	4,180	-91.156%
2026-06-03	1.0200	1.5700	1.0200	1.5000	+38.889%	307	4,174	-91.333%
2026-06-02	1.1400	1.1700	1.0200	1.0800	-8.475%	50	4,154	-87.963%
2026-06-01	1.2800	1.3200	1.0600	1.1800	-13.235%	196	4,149	-88.983%
2026-05-29	1.4500	1.4500	1.1100	1.3600	-11.111%	343	4,173	-90.441%
2026-05-28	1.6000	1.6300	1.3600	1.5300	-4.969%	65	4,254	-91.503%
2026-05-27	1.7900	1.8000	1.5600	1.6100	-2.424%	151	4,249	-91.925%
2026-05-26	1.8000	1.8300	1.6000	1.6500	-13.613%	946	4,210	-92.121%
2026-05-22	2.0500	2.0500	1.7500	1.9100	-14.732%	410	4,729	-93.194%
2026-05-21	2.9200	2.9200	2.0000	2.2400	-60.702%	271	4,557	-94.196%
2026-05-20	5.6100	6.5000	5.4500	5.7000	-19.492%	40	4,557	-97.719%
2026-05-19	6.5000	7.4100	6.2200	7.0800	+8.423%	322	4,552	-98.164%
2026-05-18	6.2000	6.5300	6.0000	6.5300	+11.624%	131	4,552	-98.009%
2026-05-15	5.8500	5.8500	5.5500	5.8500	-4.878%	95	4,552	-97.778%
2026-05-14	6.4000	6.6900	6.1500	6.1500	+1.653%	44	4,564	-97.886%
2026-05-13	6.2500	6.2500	5.6000	6.0500	+4.310%	51	4,561	-97.851%
2026-05-12	4.9000	5.9500	4.8000	5.8000	+28.889%	125	4,561	-97.759%
2026-05-11	5.3900	5.3900	4.2000	4.5000	-22.813%	221	4,561	-97.111%
2026-05-08	5.8500	6.0000	5.5800	5.8300	+7.963%	98	4,583	-97.770%
2026-05-07	5.5800	5.6500	5.0800	5.4000	-6.087%	173	4,558	-97.593%
2026-05-06	5.9500	6.0000	5.4000	5.7500	-6.504%	84	4,514	-97.739%
2026-05-05	6.0500	6.3500	5.9200	6.1500	+4.237%	29	4,464	-97.886%
2026-05-04	5.9200	6.3500	5.8500	5.9000	-6.349%	200	4,450	-97.797%
2026-05-01	6.7300	7.2000	6.3000	6.3000	-8.029%	164	4,314	-97.937%
2026-04-30	6.5500	6.8500	6.4500	6.8500	+37.000%	70	4,314	-98.102%
2026-04-29	5.0000	5.0000	4.5500	5.0000	+3.093%	39	4,280	-97.400%
2026-04-28	5.1000	5.2700	4.8000	4.8500	-3.000%	18	4,310	-97.320%
2026-04-27	5.5000	5.5000	5.0000	5.0000	-13.043%	70	4,323	-97.400%
2026-04-24	6.4000	6.4000	5.7500	5.7500	-16.667%	21	4,310	-97.739%
2026-04-23	6.5000	7.0500	6.3000	6.9000	+13.115%	85	4,297	-98.116%
2026-04-22	5.8000	6.1000	5.7000	6.1000	+5.719%	113	4,276	-97.869%
2026-04-21	5.2500	5.8000	5.2500	5.7700	+13.360%	93	4,159	-97.747%
2026-04-20	5.5100	5.5600	4.9300	5.0900	+3.878%	892	4,159	-97.446%
2026-04-17	4.0000	4.9500	3.8000	4.9000	+18.072%	157	4,177	-97.347%
2026-04-16	4.0000	4.2000	4.0000	4.1500	+2.469%	126	4,216	-96.867%
2026-04-15	3.8500	4.1500	3.7300	4.0500	-5.814%	94	4,302	-96.790%
2026-04-14	3.7500	4.3000	3.7100	4.3000	+9.974%	161	4,352	-96.977%
2026-04-13	4.3500	4.5500	3.9000	3.9100	-15.000%	495	4,431	-96.675%
2026-04-10	5.1500	5.1500	4.5500	4.6000	-21.233%	78	4,431	-97.174%
2026-04-09	5.3700	5.9500	5.3700	5.8400	+19.427%	14	4,431	-97.774%
2026-04-08	4.4000	4.8900	4.2500	4.8900	+26.684%	90	4,421	-97.342%
2026-04-07	4.3100	4.3100	3.8000	3.8600	-25.049%	51	4,364	-96.632%
2026-04-06	4.8500	5.2400	4.8500	5.1500	+3.000%	146	4,366	-97.476%
2026-04-02	4.8500	5.0000	4.8500	5.0000	+7.066%	19	4,213	-97.400%
2026-04-01	4.5000	4.6700	4.2300	4.6700	+0.430%	100	4,213	-97.216%
2026-03-31	4.7500	5.0500	4.3000	4.6500	-3.125%	150	4,138	-97.204%
2026-03-30	4.9500	5.0500	4.7500	4.8000	+2.784%	89	4,046	-97.292%
2026-03-27	4.3000	4.9000	4.3000	4.6700	+6.136%	113	3,961	-97.216%
2026-03-26	4.3500	4.4000	4.3000	4.4000	0.000%	97	3,904	-97.045%
2026-03-25	4.4500	4.5000	4.1000	4.4000	+4.762%	171	3,828	-97.045%
2026-03-24	3.7500	4.7000	3.7500	4.2000	+20.000%	139	3,677	-96.905%
2026-03-23	3.5500	3.8500	3.4500	3.5000	+0.575%	287	3,592	-96.286%
2026-03-20	3.9000	3.9000	3.4000	3.4800	-15.122%	534	3,429	-96.264%
2026-03-19	4.2800	4.6500	3.5500	4.1000	-3.529%	133	3,063	-96.829%
2026-03-18	4.5000	4.5000	4.2500	4.2500	-18.269%	52	3,019	-96.941%
2026-03-17	5.8000	5.8000	5.2000	5.2000	-7.965%	59	2,986	-97.500%
2026-03-16	5.9500	5.9500	5.4000	5.6500	-11.581%	323	2,986	-97.699%
2026-03-13	5.8000	6.3900	5.7000	6.3900	+16.182%	179	2,715	-97.966%
2026-03-12	4.7500	5.7500	4.7500	5.5000	+10.000%	33	2,620	-97.636%
2026-03-11	5.4000	5.4500	5.0000	5.0000	-9.910%	141	2,603	-97.400%
2026-03-10	5.5000	5.9500	5.5000	5.5500	+4.717%	86	2,539	-97.658%
2026-03-09	5.3100	5.4000	5.0500	5.3000	-0.935%	596	2,542	-97.547%
2026-03-06	4.8200	5.5400	4.7500	5.3500	+3.883%	233	2,054	-97.570%
2026-03-05	5.6000	5.6000	4.6000	5.1500	-24.265%	178	1,899	-97.476%
2026-03-04	6.6500	6.8000	6.4500	6.8000	-5.556%	62	1,915	-98.088%
2026-03-03	6.8500	7.2000	6.3500	7.2000	+5.882%	96	1,894	-98.194%
2026-03-02	6.7500	6.9500	6.7000	6.8000	+3.030%	54	1,898	-98.088%
2026-02-27	6.2500	6.8000	6.2500	6.6000	+25.714%	151	1,872	-98.030%
2026-02-26	6.0000	6.0600	5.1000	5.2500	-8.696%	97	1,830	-97.524%
2026-02-25	5.9500	5.9500	5.7500	5.7500	-6.504%	26	1,799	-97.739%
2026-02-24	5.8800	6.7000	5.8800	6.1500	-3.150%	91	1,799	-97.886%
2026-02-23	5.0200	6.3500	4.9700	6.3500	+32.292%	287	1,804	-97.953%
2026-02-20	5.3000	5.3000	4.3000	4.8000	-16.811%	263	1,755	-97.292%
2026-02-19	7.9500	7.9500	5.6500	5.7700	-17.571%	52	1,671	-97.747%
2026-02-18	7.6000	7.8000	6.6500	7.0000	-14.738%	213	1,648	-98.143%
2026-02-17	10.7500	11.5000	7.8500	8.2100	-23.271%	52	1,464	-98.417%
2026-02-13	10.2900	11.2200	10.0000	10.7000	-2.283%	88	1,419	-98.785%
2026-02-12	8.4800	11.2200	7.7000	10.9500	+41.839%	82	1,419	-98.813%
2026-02-11	6.8000	8.0000	6.8000	7.7200	+18.769%	108	1,430	-98.316%
2026-02-10	6.8000	6.8100	6.5000	6.5000	-14.135%	72	1,394	-98.000%
2026-02-09	8.4000	8.6000	7.4600	7.5700	-13.977%	472	1,367	-98.283%
2026-02-06	7.0000	8.9100	7.0000	8.8000	+23.422%	127	929	-98.523%
2026-02-05	7.3800	7.4700	6.5500	7.1300	-0.280%	67	908	-98.177%
2026-02-04	6.8800	7.4500	6.8800	7.1500	+7.519%	107	897	-98.182%
2026-02-03	5.0300	7.1500	5.0300	6.6500	+31.164%	201	808	-98.045%
2026-02-02	3.7000	5.1000	3.7000	5.0700	+53.636%	464	762	-97.436%
2026-01-30	2.9000	3.5100	2.9000	3.3000	+4.762%	80	675	-96.061%
2026-01-29	2.7900	3.1500	2.7900	3.1500	+14.545%	4	695	-95.873%
2026-01-28	2.7400	2.8400	2.7400	2.7500	+1.852%	3	695	-95.273%
2026-01-27	2.7200	2.7200	2.7000	2.7000	-12.903%	43	694	-95.185%
2026-01-26	3.1000	3.3000	3.1000	3.1000	-8.824%	9	686	-95.806%
2026-01-23	3.3500	3.4000	3.3500	3.4000	-2.857%	6	685	-96.176%
2026-01-22	3.6000	3.6100	3.5000	3.5000	-12.718%	217	681	-96.286%
2026-01-21	3.7000	4.0100	3.4500	4.0100	+4.156%	21	685	-96.758%
2026-01-20	4.2000	4.2000	3.6500	3.8500	0.000%	47	673	-96.623%
2026-01-16	3.6500	3.8500	3.2800	3.8500	-6.098%	56	686	-96.623%
2026-01-15	4.0000	4.3300	3.9500	4.1000	-4.206%	281	686	-96.829%
2026-01-14	4.0000	4.2800	3.8500	4.2800	+7.000%	79	618	-96.963%
2026-01-13	3.8000	4.0000	3.7300	4.0000	+12.994%	51	609	-96.750%
2026-01-12	3.0000	3.5500	3.0000	3.5400	+30.147%	20	609	-96.328%
2026-01-09	2.6600	2.7300	2.6600	2.7200	+14.286%	26	609	-95.221%
2026-01-08	1.9500	2.3800	1.9200	2.3800	-6.667%	30	602	-94.538%
2026-01-06	2.5500	2.5500	2.5500	2.5500	+3.239%	5	598	-94.902%
2026-01-05	2.4700	2.4700	2.4700	2.4700	+2.066%	1	598	-94.737%
2026-01-02	2.3600	2.4200	2.3600	2.4200	+5.217%	32	598	-94.628%
2025-12-29	2.1000	2.3000	2.1000	2.3000	+12.195%	7	598	-94.348%
2025-12-24	2.0500	2.0500	2.0500	2.0500	-4.651%	2	591	-93.659%
2025-12-23	2.0000	2.1500	2.0000	2.1500	-10.417%	2	591	-93.953%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-20.000%	2	590	-94.583%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-9.091%	1	588	-95.667%
2025-12-18	3.5000	3.5000	3.3000	3.3000	-8.333%	9	589	-96.061%
2025-12-15	3.6000	3.6000	3.6000	3.6000	+14.286%	2	589	-96.389%
2025-12-11	3.1500	3.1500	3.1500	3.1500	+10.140%	16	589	-95.873%
2025-12-10	2.8600	2.8600	2.8600	2.8600	+0.351%	25	589	-95.455%
2025-12-08	2.8500	2.8500	2.8500	2.8500	-18.571%	3	564	-95.439%
2025-12-05	3.2000	4.1000	3.1500	3.5000	+11.821%	11	564	-96.286%
2025-12-04	3.1300	3.1300	3.1300	3.1300	+99.363%	5	562	-95.847%
2025-11-21	2.0000	2.0000	1.5700	1.5700	-5.422%	7	562	-91.720%
2025-11-20	1.6500	1.6600	1.6500	1.6600	+44.348%	2	566	-92.169%
2025-11-19	1.1500	1.1500	1.1500	1.1500	0.000%	1	565	-88.696%
2025-11-14	1.1500	1.1500	1.1500	1.1500	-21.233%	1	565	-88.696%
2025-11-10	1.4600	1.4600	1.4600	1.4600	-13.609%	10	565	-91.096%
2025-11-07	1.6900	1.6900	1.6900	1.6900	+16.552%	1	565	-92.308%
2025-11-06	1.4500	1.4500	1.4500	1.4500	+3.571%	1	565	-91.034%
2025-11-05	1.4000	1.4000	1.4000	1.4000	-6.040%	1	564	-90.714%
2025-10-29	1.4900	1.4900	1.4900	1.4900	-29.048%	5	564	-91.275%
2025-10-23	2.1000	2.1000	2.1000	2.1000	+2.439%	23	564	-93.810%
2025-10-22	2.0500	2.0500	2.0500	2.0500	-4.651%	1	564	-93.659%
2025-10-21	2.1500	2.1500	2.1500	2.1500	-11.157%	1	564	-93.953%
2025-10-17	2.4200	2.4200	2.4200	2.4200	0.000%	5	563	-94.628%
2025-10-15	2.4200	2.4200	2.4200	2.4200	+39.080%	5	563	-94.628%
2025-10-14	1.5500	1.7400	1.5500	1.7400	+31.818%	3	558	-92.529%
2025-10-07	1.3200	1.3200	1.3200	1.3200	-8.966%	10	548	-90.152%
2025-09-19	1.4500	1.4500	1.4500	1.4500	-11.585%	2	548	-91.034%
2025-09-17	1.8200	1.8200	1.6400	1.6400	+47.748%	68	548	-92.073%
2025-09-04	1.1100	1.1100	1.1100	1.1100	+56.338%	1	546	-88.288%
2025-08-28	0.6900	0.7200	0.6900	0.7100	-21.111%	11	546	-81.690%
2025-08-25	0.9000	0.9000	0.9000	0.9000	-35.714%	2	544	-85.556%
2025-08-18	1.2800	1.4000	1.2800	1.4000	-25.134%	3	544	-90.714%
2025-08-08	1.8700	1.8700	1.8700	1.8700	+92.784%	1	541	-93.048%
2025-07-21	1.0000	1.0000	0.9700	0.9700	-33.103%	2	541	-86.598%
2025-07-02	1.4500	1.4500	1.4500	1.4500	0.000%	1	540	-91.034%
2025-06-23	1.5100	1.5100	1.4500	1.4500	+1.399%	7	539	-91.034%
2025-06-20	1.3400	1.4300	1.3400	1.4300	+6.716%	4	540	-90.909%
2025-06-18	1.3800	1.3800	1.3100	1.3400	0.000%	137	483	-90.299%
2025-06-17	1.3300	1.3700	1.2700	1.3400	+2.290%	161	483	-90.299%
2025-06-16	1.3200	1.3200	1.2500	1.3100	+3.150%	11	354	-90.076%
2025-06-13	1.3300	1.3400	1.1700	1.2700	-2.308%	1,264	347	-89.764%
2025-06-12	1.2300	1.3400	1.1700	1.3000	-7.143%	79	76	-90.000%
2025-06-11	1.4900	1.4900	1.3400	1.4000	-12.500%	207	34	-90.714%
2025-06-10	1.6600	1.6900	1.6000	1.6000	0.000%	4	2	-91.875%