Dark

WMT20260918C145
WMT Sep 18 2026 145.00 Call (WMT260918C00145000)
option OPRA

EOD

Sep 16, 2026

0.0400+300.000%(+0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0400	0.0100	0.0400	+300.000%	13	4,321	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-50.000%	4	4,326	+300.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	+100.000%	5	4,326	+100.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	2	4,326	+300.000%
2026-09-03	0.0200	0.0200	0.0100	0.0100	0.000%	122	4,326	+300.000%
2026-09-01	0.0200	0.0200	0.0100	0.0100	0.000%	36	4,443	+300.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	9	4,422	+300.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,430	+100.000%
2026-08-26	0.0200	0.0200	0.0100	0.0100	-50.000%	31	4,428	+300.000%
2026-08-25	0.0300	0.0300	0.0200	0.0200	-50.000%	16	4,419	+100.000%
2026-08-24	0.0200	0.0400	0.0200	0.0400	-20.000%	18	4,420	0.000%
2026-08-21	0.0700	0.0700	0.0500	0.0500	+25.000%	38	4,420	-20.000%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-50.000%	11	4,415	0.000%
2026-08-19	0.0700	0.0900	0.0500	0.0800	+100.000%	172	4,423	-50.000%
2026-08-18	0.0900	0.0900	0.0400	0.0400	-20.000%	31	4,291	0.000%
2026-08-17	0.0700	0.1100	0.0500	0.0500	-44.444%	9	4,303	-20.000%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,303	-55.556%
2026-08-13	0.1000	0.1000	0.1000	0.1000	+25.000%	8	4,303	-60.000%
2026-08-12	0.1000	0.1000	0.0500	0.0800	-27.273%	3	4,295	-50.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+57.143%	2	4,294	-63.636%
2026-08-10	0.1000	0.1000	0.0700	0.0700	+40.000%	2	4,294	-42.857%
2026-08-07	0.1100	0.1100	0.0500	0.0500	-54.545%	2	4,295	-20.000%
2026-08-05	0.1100	0.1100	0.1100	0.1100	0.000%	5	4,296	-63.636%
2026-08-04	0.0800	0.1600	0.0800	0.1100	+37.500%	57	4,296	-63.636%
2026-07-31	0.1000	0.1000	0.0800	0.0800	+14.286%	2	4,308	-50.000%
2026-07-30	0.0600	0.1200	0.0600	0.0700	-36.364%	106	4,308	-42.857%
2026-07-29	0.1100	0.1100	0.1100	0.1100	0.000%	4	4,308	-63.636%
2026-07-28	0.1300	0.1300	0.1100	0.1100	+22.222%	41	4,310	-63.636%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+28.571%	40	4,309	-55.556%
2026-07-24	0.0900	0.0900	0.0600	0.0700	-50.000%	13	4,309	-42.857%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+27.273%	1	4,312	-71.429%
2026-07-22	0.0900	0.1100	0.0900	0.1100	-8.333%	7	4,312	-63.636%
2026-07-21	0.1300	0.1300	0.1000	0.1200	-29.412%	103	4,317	-66.667%
2026-07-20	0.1800	0.1800	0.1700	0.1700	-15.000%	6	4,215	-76.471%
2026-07-17	0.2600	0.4000	0.2000	0.2000	+5.263%	5	4,215	-80.000%
2026-07-15	0.2800	0.2800	0.1900	0.1900	-13.636%	4	4,216	-78.947%
2026-07-14	0.2500	0.2700	0.2000	0.2200	-4.348%	16	4,218	-81.818%
2026-07-13	0.2000	0.2300	0.2000	0.2300	-8.000%	9	4,231	-82.609%
2026-07-10	0.2600	0.2600	0.2000	0.2500	+19.048%	17	4,226	-84.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-19.231%	1	4,227	-80.952%
2026-07-08	0.2500	0.2600	0.2500	0.2600	+4.000%	143	4,227	-84.615%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+19.048%	3	4,254	-84.000%
2026-07-06	0.2000	0.2100	0.2000	0.2100	-12.500%	3	4,254	-80.952%
2026-07-02	0.1500	0.2400	0.1500	0.2400	+33.333%	4	4,253	-83.333%
2026-07-01	0.3200	0.3200	0.1700	0.1800	-37.931%	167	4,253	-77.778%
2026-06-30	0.2600	0.2900	0.2600	0.2900	-17.143%	15	4,249	-86.207%
2026-06-29	0.3100	0.5100	0.3000	0.3500	0.000%	230	4,247	-88.571%
2026-06-26	0.4700	0.4800	0.3500	0.3500	-16.667%	67	4,181	-88.571%
2026-06-25	0.5400	0.5400	0.3800	0.4200	-33.333%	475	4,172	-90.476%
2026-06-24	0.6300	0.6500	0.6000	0.6300	+5.000%	301	4,186	-93.651%
2026-06-23	0.6000	0.7100	0.6000	0.6000	0.000%	63	4,219	-93.333%
2026-06-22	0.6100	0.6200	0.5500	0.6000	-1.639%	41	4,194	-93.333%
2026-06-18	0.6700	0.6700	0.5400	0.6100	-11.594%	112	4,095	-93.443%
2026-06-17	0.7200	0.7700	0.6700	0.6900	-25.806%	38	4,095	-94.203%
2026-06-16	0.9100	1.1000	0.9100	0.9300	-1.064%	201	4,095	-95.699%
2026-06-15	1.0500	1.0500	0.8000	0.9400	-8.738%	60	4,160	-95.745%
2026-06-12	0.9600	1.0900	0.9200	1.0300	-11.207%	53	4,160	-96.117%
2026-06-11	1.2800	1.4600	1.0500	1.1600	-9.375%	31	4,160	-96.552%
2026-06-10	1.0200	1.2800	0.8500	1.2800	+16.364%	27	4,170	-96.875%
2026-06-09	1.1600	1.2000	1.0400	1.1000	-12.000%	150	4,186	-96.364%
2026-06-08	1.2100	1.2600	1.1000	1.2500	-3.846%	56	4,074	-96.800%
2026-06-05	1.1800	1.4000	1.1800	1.3000	+27.451%	142	4,023	-96.923%
2026-06-04	1.3000	1.3000	1.0200	1.0200	-4.673%	73	4,019	-96.078%
2026-06-03	0.8700	1.1200	0.8200	1.0700	+40.789%	104	3,979	-96.262%
2026-06-02	0.9600	0.9600	0.7500	0.7600	-9.524%	212	3,943	-94.737%
2026-06-01	0.8300	0.8400	0.7800	0.8400	-5.618%	18	3,737	-95.238%
2026-05-29	1.0200	1.0200	0.8100	0.8900	-15.238%	113	3,771	-95.506%
2026-05-28	1.0800	1.0800	0.9200	1.0500	-4.545%	54	3,713	-96.190%
2026-05-27	1.1300	1.1300	1.1000	1.1000	-5.172%	6	3,738	-96.364%
2026-05-26	1.2500	1.3700	1.1100	1.1600	-13.433%	342	3,736	-96.552%
2026-05-22	1.5900	1.5900	1.1700	1.3400	-18.788%	264	3,751	-97.015%
2026-05-21	2.0000	2.3000	1.4600	1.6500	-61.176%	303	3,815	-97.576%
2026-05-20	4.3500	4.7900	4.2500	4.2500	-17.636%	66	3,815	-99.059%
2026-05-19	5.0000	5.5500	5.0000	5.1600	+5.306%	59	3,549	-99.225%
2026-05-18	4.7500	4.9000	4.4500	4.9000	+18.072%	266	3,549	-99.184%
2026-05-15	4.7500	4.7500	4.1500	4.1500	-9.389%	14	3,549	-99.036%
2026-05-14	4.4500	4.8500	4.4500	4.5800	+1.778%	74	3,452	-99.127%
2026-05-13	3.6700	4.5000	3.6700	4.5000	+9.756%	53	3,412	-99.111%
2026-05-12	4.0500	4.1400	3.9500	4.1000	+30.159%	56	3,412	-99.024%
2026-05-11	3.6500	3.6500	2.9800	3.1500	-23.171%	246	3,412	-98.730%
2026-05-08	4.2500	4.3700	4.1000	4.1000	+1.235%	38	3,410	-99.024%
2026-05-07	4.0000	4.0500	3.6500	4.0500	-1.220%	68	3,427	-99.012%
2026-05-06	4.4000	4.4000	4.0500	4.1000	-12.393%	103	3,440	-99.024%
2026-05-05	4.7000	4.7000	4.4000	4.6800	+6.606%	87	3,494	-99.145%
2026-05-04	4.5700	4.8000	4.2700	4.3900	-8.542%	47	3,450	-99.089%
2026-05-01	5.2000	5.3700	4.7000	4.8000	-4.950%	188	3,358	-99.167%
2026-04-30	4.4600	5.2000	4.4600	5.0500	+30.829%	160	3,358	-99.208%
2026-04-29	3.2600	3.9000	3.2600	3.8600	+7.222%	101	3,333	-98.964%
2026-04-28	4.0000	4.0000	3.6000	3.6000	-2.174%	40	3,268	-98.889%
2026-04-27	4.0000	4.1000	3.6500	3.6800	-17.303%	52	3,249	-98.913%
2026-04-24	4.3000	4.6500	4.3000	4.4500	-16.038%	19	3,230	-99.101%
2026-04-23	4.8000	5.3000	4.7000	5.3000	+16.484%	206	3,231	-99.245%
2026-04-22	4.3500	4.6000	4.2000	4.5500	+5.814%	90	3,282	-99.121%
2026-04-21	3.7500	4.3700	3.7000	4.3000	+15.282%	518	3,245	-99.070%
2026-04-20	3.8000	3.9000	3.6000	3.7300	+3.611%	404	2,951	-98.928%
2026-04-17	2.6600	3.6000	2.6600	3.6000	+21.212%	182	2,855	-98.889%
2026-04-16	2.7400	2.9800	2.7400	2.9700	+3.846%	92	2,816	-98.653%
2026-04-15	2.6000	2.9200	2.6000	2.8600	-2.389%	74	2,845	-98.601%
2026-04-14	2.6300	2.9300	2.6000	2.9300	+6.159%	37	2,844	-98.635%
2026-04-13	3.2000	3.2500	2.7300	2.7600	-16.364%	126	2,815	-98.551%
2026-04-10	3.4000	3.7000	3.3000	3.3000	-23.256%	28	2,815	-98.788%
2026-04-09	4.0500	4.4000	4.0000	4.3000	+25.364%	93	2,815	-99.070%
2026-04-08	3.0500	3.4300	3.0000	3.4300	+20.775%	75	2,872	-98.834%
2026-04-07	3.1600	3.1600	2.8400	2.8400	-26.234%	160	2,866	-98.592%
2026-04-06	3.8300	3.8500	3.8300	3.8500	+4.054%	5	2,757	-98.961%
2026-04-02	3.5300	3.7000	3.5300	3.7000	+10.448%	250	2,604	-98.919%
2026-04-01	3.2500	3.3500	3.0500	3.3500	+1.515%	454	2,604	-98.806%
2026-03-31	3.4500	3.5000	3.2000	3.3000	-5.714%	62	2,338	-98.788%
2026-03-30	3.6000	3.7000	3.4500	3.5000	-1.408%	20	2,281	-98.857%
2026-03-27	3.4500	3.7000	3.4000	3.5500	+10.938%	27	2,262	-98.873%
2026-03-26	3.2000	3.2500	3.1000	3.2000	0.000%	22	2,249	-98.750%
2026-03-25	2.9500	3.2000	2.9500	3.2000	-3.030%	113	2,230	-98.750%
2026-03-24	3.0500	3.4500	3.0500	3.3000	+21.324%	146	2,162	-98.788%
2026-03-23	2.6200	2.7800	2.6200	2.7200	-4.225%	92	2,028	-98.529%
2026-03-20	2.6400	2.8800	2.5600	2.8400	+2.158%	24	2,058	-98.592%
2026-03-19	2.9500	2.9600	2.6300	2.7800	-14.462%	131	2,041	-98.561%
2026-03-18	3.2000	3.3500	3.2000	3.2500	-17.722%	135	1,973	-98.769%
2026-03-17	4.4000	4.4000	3.9200	3.9500	-7.494%	95	1,919	-98.987%
2026-03-16	4.4000	4.4000	4.2000	4.2700	-11.042%	48	1,870	-99.063%
2026-03-13	4.3500	4.8500	4.3000	4.8000	+14.286%	171	1,851	-99.167%
2026-03-12	3.5500	4.2500	3.5500	4.2000	+15.068%	17	1,759	-99.048%
2026-03-11	4.1000	4.1000	3.6500	3.6500	-12.048%	35	1,757	-98.904%
2026-03-10	4.2000	4.3600	4.1500	4.1500	+2.469%	107	1,738	-99.036%
2026-03-09	4.1000	4.1000	3.8500	4.0500	-2.410%	124	1,673	-99.012%
2026-03-06	3.7500	4.2500	3.7500	4.1500	+9.211%	42	1,605	-99.036%
2026-03-05	4.0500	4.0500	3.5000	3.8000	-24.152%	57	1,609	-98.947%
2026-03-04	5.1200	5.1500	5.0000	5.0100	-10.536%	88	1,582	-99.202%
2026-03-03	4.9000	5.6000	4.9000	5.6000	+3.704%	18	1,538	-99.286%
2026-03-02	5.3500	5.4000	5.1900	5.4000	+3.846%	35	1,543	-99.259%
2026-02-27	4.2000	5.2000	4.2000	5.2000	+30.000%	58	1,538	-99.231%
2026-02-26	4.1500	4.2500	4.0000	4.0000	-6.977%	15	1,524	-99.000%
2026-02-25	4.5000	4.5500	4.3000	4.3000	-7.527%	10	1,520	-99.070%
2026-02-24	4.9000	5.1000	4.6500	4.6500	0.000%	75	1,520	-99.140%
2026-02-23	3.8000	4.8000	3.7500	4.6500	+27.397%	69	1,491	-99.140%
2026-02-20	4.0500	4.0500	3.3000	3.6500	-12.048%	94	1,495	-98.904%
2026-02-19	5.8500	5.8500	4.1500	4.1500	-24.545%	43	1,522	-99.036%
2026-02-18	5.8000	5.8500	5.2400	5.5000	-14.063%	151	1,510	-99.273%
2026-02-17	8.7600	8.7600	6.3000	6.4000	-28.171%	94	1,449	-99.375%
2026-02-13	8.0000	9.2500	8.0000	8.9100	-0.669%	69	1,440	-99.551%
2026-02-12	7.0000	9.1700	7.0000	8.9700	+44.212%	186	1,440	-99.554%
2026-02-11	5.1900	6.2200	5.1900	6.2200	+19.157%	26	1,320	-99.357%
2026-02-10	5.9000	5.9000	5.2000	5.2200	-10.769%	82	1,324	-99.234%
2026-02-09	6.9000	6.9000	5.5500	5.8500	-17.021%	36	1,291	-99.316%
2026-02-06	5.2500	7.0500	5.2500	7.0500	+36.893%	202	1,284	-99.433%
2026-02-05	5.7500	6.0200	5.1300	5.1500	-5.505%	84	1,161	-99.223%
2026-02-04	5.3800	5.7900	5.1500	5.4500	+8.566%	288	1,182	-99.266%
2026-02-03	4.3000	5.3200	4.3000	5.0200	+30.390%	92	1,149	-99.203%
2026-02-02	3.1500	3.8500	3.1500	3.8500	+54.000%	116	1,149	-98.961%
2026-01-30	2.1700	2.5700	2.1700	2.5000	+10.619%	149	1,039	-98.400%
2026-01-29	2.2600	2.2600	2.2600	2.2600	+11.330%	18	971	-98.230%
2026-01-28	2.0100	2.0300	2.0100	2.0300	0.000%	3	971	-98.030%
2026-01-27	1.9400	2.0500	1.9400	2.0300	-15.417%	49	973	-98.030%
2026-01-23	2.4300	2.4900	2.4000	2.4000	-20.000%	34	924	-98.333%
2026-01-21	2.6800	3.0700	2.6800	3.0000	+7.143%	6	894	-98.667%
2026-01-20	2.8000	2.8100	2.8000	2.8000	-8.497%	46	890	-98.571%
2026-01-13	2.7700	3.0900	2.6500	3.0600	+24.390%	415	845	-98.693%
2026-01-12	2.6000	2.6000	2.4400	2.4600	+38.202%	23	1,218	-98.374%
2026-01-05	1.7800	1.7800	1.7800	1.7800	+5.952%	3	1,197	-97.753%
2025-12-30	1.6800	1.6800	1.6800	1.6800	-7.182%	1	1,197	-97.619%
2025-12-22	1.8500	1.8500	1.8100	1.8100	-27.600%	3	1,196	-97.790%
2025-12-16	2.4800	2.5000	2.4800	2.5000	-10.714%	15	1,199	-98.400%
2025-12-12	2.6000	2.8000	2.6000	2.8000	+15.702%	9	1,202	-98.571%
2025-12-11	2.4200	2.4200	2.4200	2.4200	-5.098%	1	1,195	-98.347%
2025-12-10	2.5500	2.5500	2.5500	2.5500	+3.239%	1	1,195	-98.431%
2025-12-09	2.3200	2.4700	2.3200	2.4700	+12.273%	3	1,194	-98.381%
2025-12-08	2.2000	2.2000	2.2000	2.2000	-12.000%	2	1,195	-98.182%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+33.690%	4	1,195	-98.400%
2025-12-03	1.9500	2.2800	1.8700	1.8700	+28.082%	11	1,191	-97.861%
2025-12-02	1.4600	1.4600	1.4600	1.4600	+33.945%	5	1,200	-97.260%
2025-12-01	1.0900	1.0900	1.0900	1.0900	-23.239%	1	1,195	-96.330%
2025-11-26	1.4200	1.4200	1.4200	1.4200	+35.238%	3	1,198	-97.183%
2025-11-24	1.0500	1.0500	1.0500	1.0500	-19.231%	1	1,198	-96.190%
2025-11-21	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,198	-96.923%
2025-11-20	1.3100	1.3600	1.3100	1.3600	+24.771%	85	1,198	-97.059%
2025-11-05	1.0900	1.0900	1.0900	1.0900	+5.825%	3	1,198	-96.330%
2025-10-31	1.1000	1.1000	1.0300	1.0300	-7.207%	11	1,195	-96.117%
2025-10-30	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,185	-96.396%
2025-10-29	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,185	-96.364%
2025-10-28	1.2500	1.2500	1.2200	1.2500	-13.793%	76	1,186	-96.800%
2025-10-21	1.4500	1.4500	1.4500	1.4500	-27.500%	1	1,177	-97.241%
2025-10-15	1.9400	2.0000	1.9400	2.0000	+23.457%	211	1,177	-98.000%
2025-10-14	1.2800	1.6200	1.2800	1.6200	+54.286%	265	1,358	-97.531%
2025-10-13	0.9800	1.0500	0.9800	1.0500	+6.061%	3	1,131	-96.190%
2025-10-09	0.9700	1.0100	0.9700	0.9900	-13.158%	30	1,129	-95.960%
2025-09-30	1.1400	1.1400	1.1400	1.1400	+5.556%	1	1,128	-96.491%
2025-09-16	1.0800	1.0800	1.0800	1.0800	+89.474%	20	1,128	-96.296%
2025-08-26	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,148	-92.982%
2025-08-25	0.5600	0.5600	0.5600	0.5600	-45.098%	20	1,148	-92.857%
2025-08-21	1.0200	1.0200	1.0200	1.0200	-23.308%	10	1,148	-96.078%
2025-08-06	1.3300	1.3300	1.3300	1.3300	+70.513%	750	1,146	-96.992%
2025-07-30	0.8400	0.8400	0.7600	0.7800	-32.174%	394	396	-94.872%
2025-07-07	1.1500	1.1500	1.1500	1.1500	-4.167%	1	6	-96.522%
2025-06-25	1.2000	1.2000	1.2000	1.2000	+10.092%	4	6	-96.667%
2025-06-23	1.0900	1.0900	1.0900	1.0900	-2.679%	1	2	-96.330%
2025-06-11	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-96.429%