Dark

WMT20260918C150
WMT Sep 18 2026 150.00 Call (WMT260918C00150000)
option OPRA

EOD

Sep 16, 2026

0.0600+500.000%(+0.0500)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0600	0.0100	0.0600	+500.000%	61	6,096	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	2	6,096	+500.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,097	+500.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	6	6,098	+500.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	102	6,098	+500.000%
2026-09-03	0.0100	0.0300	0.0100	0.0100	0.000%	263	6,098	+500.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	9	6,118	+500.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,127	+500.000%
2026-08-26	0.0200	0.0200	0.0100	0.0100	-50.000%	8	6,128	+500.000%
2026-08-25	0.0200	0.0200	0.0100	0.0200	-33.333%	196	6,131	+200.000%
2026-08-24	0.0200	0.0300	0.0200	0.0300	0.000%	15	6,056	+100.000%
2026-08-21	0.0600	0.0600	0.0200	0.0300	+50.000%	11	6,054	+100.000%
2026-08-20	0.0100	0.0400	0.0100	0.0200	-60.000%	1,931	6,044	+200.000%
2026-08-19	0.0500	0.0600	0.0200	0.0500	+66.667%	337	6,682	+20.000%
2026-08-18	0.0500	0.0700	0.0300	0.0300	-40.000%	8	6,913	+100.000%
2026-08-17	0.0200	0.0700	0.0200	0.0500	+25.000%	518	6,912	+20.000%
2026-08-14	0.0600	0.0600	0.0200	0.0400	-33.333%	133	7,061	+50.000%
2026-08-13	0.0500	0.0700	0.0500	0.0600	0.000%	287	6,952	0.000%
2026-08-12	0.0600	0.0600	0.0500	0.0600	0.000%	579	6,695	0.000%
2026-08-11	0.0600	0.0800	0.0500	0.0600	-14.286%	212	6,841	0.000%
2026-08-10	0.0500	0.0700	0.0500	0.0700	+133.333%	112	6,636	-14.286%
2026-08-07	0.0700	0.0800	0.0300	0.0300	-57.143%	228	6,552	+100.000%
2026-08-06	0.0600	0.0700	0.0600	0.0700	+40.000%	114	6,578	-14.286%
2026-08-05	0.0900	0.0900	0.0500	0.0500	-28.571%	6	6,468	+20.000%
2026-08-04	0.0700	0.0800	0.0600	0.0700	0.000%	175	6,467	-14.286%
2026-08-03	0.0700	0.0700	0.0700	0.0700	+16.667%	17	6,417	-14.286%
2026-07-31	0.0500	0.0700	0.0500	0.0600	+20.000%	15	6,417	0.000%
2026-07-30	0.0500	0.0500	0.0300	0.0500	-58.333%	305	6,415	+20.000%
2026-07-29	0.0800	0.1200	0.0600	0.1200	+100.000%	44	6,144	-50.000%
2026-07-28	0.0900	0.2400	0.0600	0.0600	-14.286%	34	6,124	0.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	+40.000%	1	6,101	-14.286%
2026-07-24	0.0400	0.0800	0.0400	0.0500	-16.667%	40	6,102	+20.000%
2026-07-23	0.1000	0.1000	0.0600	0.0600	-14.286%	113	6,076	0.000%
2026-07-22	0.0700	0.0700	0.0600	0.0700	-22.222%	81	6,044	-14.286%
2026-07-21	0.0700	0.1100	0.0700	0.0900	-18.182%	195	5,994	-33.333%
2026-07-20	0.1100	0.1600	0.0900	0.1100	-8.333%	270	5,831	-45.455%
2026-07-17	0.1300	0.1300	0.1100	0.1200	-7.692%	53	5,660	-50.000%
2026-07-16	0.1500	0.1500	0.1200	0.1300	0.000%	29	5,642	-53.846%
2026-07-15	0.1300	0.1300	0.1100	0.1300	-18.750%	64	5,627	-53.846%
2026-07-14	0.1500	0.1800	0.1400	0.1600	-11.111%	1,034	5,570	-62.500%
2026-07-13	0.1500	0.1800	0.1500	0.1800	+20.000%	21	4,560	-66.667%
2026-07-10	0.1400	0.2300	0.1300	0.1500	0.000%	77	4,554	-60.000%
2026-07-09	0.1500	0.1500	0.1400	0.1500	-11.765%	57	4,547	-60.000%
2026-07-08	0.1800	0.1800	0.1700	0.1700	+6.250%	50	4,492	-64.706%
2026-07-07	0.1700	0.1900	0.1500	0.1600	0.000%	21	4,473	-62.500%
2026-07-06	0.1400	0.1700	0.1400	0.1600	-23.810%	110	4,458	-62.500%
2026-07-02	0.1800	0.2100	0.1500	0.2100	+50.000%	32	4,338	-71.429%
2026-07-01	0.1600	0.1600	0.1100	0.1400	-22.222%	1,742	4,338	-57.143%
2026-06-30	0.2000	0.2000	0.1700	0.1800	-5.263%	209	3,397	-66.667%
2026-06-29	0.3000	0.3000	0.1900	0.1900	-24.000%	74	3,268	-68.421%
2026-06-26	0.3000	0.3000	0.2500	0.2500	-10.714%	577	3,289	-76.000%
2026-06-25	0.3500	0.3600	0.2700	0.2800	-28.205%	154	3,021	-78.571%
2026-06-24	0.3600	0.4000	0.3500	0.3900	-2.500%	29	3,116	-84.615%
2026-06-23	0.4100	0.5000	0.4000	0.4000	+11.111%	68	3,131	-85.000%
2026-06-22	0.4300	0.4900	0.3000	0.3600	-10.000%	143	3,088	-83.333%
2026-06-18	0.3000	0.4500	0.3000	0.4000	-14.894%	44	2,992	-85.000%
2026-06-17	0.5300	0.5900	0.4500	0.4700	-22.951%	47	2,992	-87.234%
2026-06-16	0.6600	0.7500	0.5500	0.6100	-3.175%	570	2,992	-90.164%
2026-06-15	0.8000	0.8000	0.5100	0.6300	-12.500%	262	3,174	-90.476%
2026-06-12	0.8300	0.8300	0.5800	0.7200	+28.571%	77	3,174	-91.667%
2026-06-11	0.8600	0.9600	0.5600	0.5600	-34.884%	46	3,174	-89.286%
2026-06-10	0.7200	0.8600	0.6600	0.8600	-9.474%	32	3,178	-93.023%
2026-06-09	0.7700	0.9500	0.7700	0.9500	+11.765%	7	3,190	-93.684%
2026-06-08	0.8600	0.8800	0.8000	0.8500	-5.556%	27	3,195	-92.941%
2026-06-05	0.8100	0.9900	0.8100	0.9000	+21.622%	154	3,196	-93.333%
2026-06-04	0.9500	0.9500	0.7200	0.7400	-2.632%	112	3,141	-91.892%
2026-06-03	0.7000	0.7900	0.6300	0.7600	+31.034%	239	3,154	-92.105%
2026-06-02	0.6400	0.6400	0.5700	0.5800	-10.769%	29	3,054	-89.655%
2026-06-01	0.6700	0.6700	0.5600	0.6500	0.000%	87	3,053	-90.769%
2026-05-29	0.6800	0.6800	0.5500	0.6500	-10.959%	131	3,033	-90.769%
2026-05-28	0.7700	0.7700	0.6600	0.7300	-5.195%	27	3,002	-91.781%
2026-05-27	0.8000	0.8200	0.7700	0.7700	0.000%	317	2,995	-92.208%
2026-05-26	0.8200	0.8500	0.7300	0.7700	-13.483%	69	2,840	-92.208%
2026-05-22	1.0600	1.0600	0.8000	0.8900	-19.091%	245	2,812	-93.258%
2026-05-21	1.9700	1.9700	0.9600	1.1000	-62.585%	406	2,661	-94.545%
2026-05-20	3.1500	3.4000	2.9000	2.9400	-20.541%	39	2,661	-97.959%
2026-05-19	3.6500	4.0500	3.6500	3.7000	+6.936%	150	2,554	-98.378%
2026-05-18	3.2500	3.4700	3.1000	3.4600	+16.498%	24	2,554	-98.266%
2026-05-15	3.5000	3.5000	2.9100	2.9700	-11.607%	240	2,554	-97.980%
2026-05-14	3.3000	3.5000	3.2500	3.3600	+1.818%	117	2,350	-98.214%
2026-05-13	3.2700	3.5000	2.8100	3.3000	+11.864%	60	2,383	-98.182%
2026-05-12	2.8200	3.0000	2.4900	2.9500	+33.484%	107	2,383	-97.966%
2026-05-11	2.9000	2.9000	2.0000	2.2100	-24.573%	68	2,383	-97.285%
2026-05-08	3.0500	3.2000	2.8800	2.9300	+2.091%	130	2,345	-97.952%
2026-05-07	2.6000	2.9700	2.6000	2.8700	-2.712%	115	2,344	-97.909%
2026-05-06	3.1500	3.1500	2.8900	2.9500	-11.940%	53	2,391	-97.966%
2026-05-05	3.3000	3.4500	3.1000	3.3500	+6.349%	44	2,391	-98.209%
2026-05-04	3.4500	3.5000	3.1400	3.1500	-12.500%	88	2,398	-98.095%
2026-05-01	3.6900	4.0000	3.4000	3.6000	-4.000%	100	2,494	-98.333%
2026-04-30	2.7800	3.8500	2.7800	3.7500	+36.364%	276	2,494	-98.400%
2026-04-29	2.4500	2.7500	2.3300	2.7500	+6.589%	48	2,276	-97.818%
2026-04-28	2.7000	2.9100	2.5800	2.5800	-3.371%	48	2,294	-97.674%
2026-04-27	3.0000	3.0000	2.6700	2.6700	-17.846%	92	2,288	-97.753%
2026-04-24	3.2500	3.3500	3.2000	3.2500	-14.474%	48	2,289	-98.154%
2026-04-23	3.5000	3.9000	3.4500	3.8000	+17.284%	83	2,301	-98.421%
2026-04-22	3.2500	3.3500	2.9600	3.2400	+2.857%	110	2,342	-98.148%
2026-04-21	2.7200	3.1500	2.7200	3.1500	+17.978%	82	2,366	-98.095%
2026-04-20	2.7600	2.8000	2.5600	2.6700	+5.534%	289	2,366	-97.753%
2026-04-17	2.0200	2.6500	2.0000	2.5300	+21.635%	65	2,493	-97.628%
2026-04-16	1.8400	2.1100	1.8400	2.0800	+2.970%	53	2,548	-97.115%
2026-04-15	1.7800	2.0200	1.7800	2.0200	-0.980%	55	2,587	-97.030%
2026-04-14	1.6600	2.0500	1.6600	2.0400	+5.699%	839	2,628	-97.059%
2026-04-13	2.0400	2.0600	1.8800	1.9300	-17.167%	71	3,108	-96.891%
2026-04-10	2.7200	2.7500	2.3300	2.3300	-24.839%	29	3,108	-97.425%
2026-04-09	3.0500	3.1500	2.6200	3.1000	+37.168%	126	3,108	-98.065%
2026-04-08	1.7500	2.4600	1.7500	2.2600	+11.881%	113	3,158	-97.345%
2026-04-07	2.0800	2.1000	2.0200	2.0200	-24.060%	10	3,141	-97.030%
2026-04-06	2.8400	2.8400	2.6500	2.6600	+1.527%	28	3,143	-97.744%
2026-04-02	2.5100	2.6200	2.3700	2.6200	+9.167%	11	3,125	-97.710%
2026-04-01	2.2700	2.4800	2.1900	2.4000	+2.564%	46	3,125	-97.500%
2026-03-31	2.4300	2.4400	2.3400	2.3400	-9.302%	22	3,093	-97.436%
2026-03-30	2.8000	2.8000	2.5800	2.5800	-4.089%	71	3,079	-97.674%
2026-03-27	2.6400	2.7700	2.5000	2.6900	+16.957%	117	3,009	-97.770%
2026-03-26	2.7000	2.7000	2.2600	2.3000	-2.542%	25	2,939	-97.391%
2026-03-25	2.2500	2.3800	2.2200	2.3600	+0.855%	23	2,918	-97.458%
2026-03-24	2.0500	2.5200	2.0500	2.3400	+20.000%	94	2,905	-97.436%
2026-03-23	1.9100	1.9500	1.7700	1.9500	-7.143%	5	2,812	-96.923%
2026-03-20	2.1600	2.1700	1.9000	2.1000	-1.869%	50	2,810	-97.143%
2026-03-19	2.2000	2.2000	1.9100	2.1400	-10.084%	274	2,810	-97.196%
2026-03-18	2.5300	2.5300	2.3100	2.3800	-15.302%	56	2,611	-97.479%
2026-03-17	3.2000	3.3000	2.8100	2.8100	-12.188%	197	2,573	-97.865%
2026-03-16	3.0500	3.3000	3.0000	3.2000	-12.329%	289	2,488	-98.125%
2026-03-13	3.2000	3.7400	3.2000	3.6500	+15.873%	259	2,367	-98.356%
2026-03-12	2.7000	3.1500	2.6200	3.1500	+16.236%	35	2,218	-98.095%
2026-03-11	3.1500	3.1500	2.7100	2.7100	-12.581%	65	2,203	-97.786%
2026-03-10	3.2000	3.2700	3.0500	3.1000	+3.333%	115	2,185	-98.065%
2026-03-09	3.2000	3.2000	2.8900	3.0000	-1.639%	62	2,108	-98.000%
2026-03-06	2.7300	3.2000	2.7300	3.0500	+6.272%	86	2,069	-98.033%
2026-03-05	3.0500	3.0500	2.7200	2.8700	-26.410%	369	2,032	-97.909%
2026-03-04	3.8900	3.9500	3.8000	3.9000	-11.765%	107	2,031	-98.462%
2026-03-03	4.2500	4.4200	4.2500	4.4200	+7.805%	12	1,998	-98.643%
2026-03-02	3.9500	4.1000	3.9500	4.1000	+5.128%	149	1,995	-98.537%
2026-02-27	3.1500	3.9000	3.1500	3.9000	+32.203%	62	1,976	-98.462%
2026-02-26	3.5000	3.5000	2.9000	2.9500	-10.606%	31	1,972	-97.966%
2026-02-25	3.4500	3.4500	3.3000	3.3000	-7.042%	56	1,951	-98.182%
2026-02-24	3.7500	4.0000	3.5500	3.5500	-1.389%	145	1,951	-98.310%
2026-02-23	2.8200	3.6200	2.8200	3.6000	+31.387%	33	1,878	-98.333%
2026-02-20	3.0500	3.0500	2.4200	2.7400	-25.946%	71	1,872	-97.810%
2026-02-19	4.5500	4.7000	3.7000	3.7000	-12.941%	99	1,854	-98.378%
2026-02-18	4.7500	4.8000	4.0000	4.2500	-12.371%	80	1,854	-98.588%
2026-02-17	7.0300	7.0300	4.7500	4.8500	-32.918%	98	1,848	-98.763%
2026-02-13	7.2000	7.6500	6.5100	7.2300	-0.276%	188	1,723	-99.170%
2026-02-12	5.9000	7.2500	5.9000	7.2500	+52.632%	32	1,723	-99.172%
2026-02-11	4.0300	4.8500	3.9500	4.7500	+18.750%	102	1,716	-98.737%
2026-02-10	4.6000	4.6000	3.9500	4.0000	-11.111%	14	1,715	-98.500%
2026-02-09	5.4500	5.4500	4.5000	4.5000	-15.094%	35	1,709	-98.667%
2026-02-06	4.1000	5.3400	4.1000	5.3000	+30.864%	569	1,734	-98.868%
2026-02-05	4.4000	4.5200	3.9200	4.0500	-4.706%	47	1,207	-98.519%
2026-02-04	4.2000	4.4200	3.9100	4.2500	+6.250%	1,019	1,172	-98.588%
2026-02-03	2.9300	4.1000	2.9300	4.0000	+49.254%	70	268	-98.500%
2026-02-02	1.5000	2.7600	1.5000	2.6800	+53.143%	9	237	-97.761%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+19.863%	1	233	-96.571%
2026-01-27	1.5300	1.6100	1.4600	1.4600	-16.571%	61	232	-95.890%
2026-01-23	1.8000	1.8100	1.7500	1.7500	-13.366%	16	233	-96.571%
2026-01-22	2.0200	2.0200	2.0200	2.0200	-5.164%	1	233	-97.030%
2026-01-20	2.1300	2.1300	2.1300	2.1300	+3.398%	19	233	-97.183%
2026-01-16	2.0900	2.1100	2.0600	2.0600	-6.364%	28	198	-97.087%
2026-01-15	2.2800	2.2800	2.2000	2.2000	+2.326%	21	198	-97.273%
2026-01-14	2.1500	2.1500	2.1500	2.1500	-2.273%	3	196	-97.209%
2026-01-13	2.0000	2.2000	1.8100	2.2000	+12.821%	15	193	-97.273%
2026-01-12	1.5500	1.9500	1.5500	1.9500	+38.298%	13	186	-96.923%
2026-01-09	1.4100	1.4100	1.4100	1.4100	+6.015%	2	187	-95.745%
2026-01-08	1.2800	1.3300	1.2700	1.3300	+3.906%	107	208	-95.489%
2026-01-07	1.3700	1.3700	1.2800	1.2800	-2.290%	12	250	-95.313%
2026-01-05	1.3100	1.3100	1.3100	1.3100	+13.913%	6	257	-95.420%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-12.214%	10	257	-94.783%
2025-12-29	1.3100	1.3100	1.3100	1.3100	+8.264%	1	257	-95.420%
2025-12-23	1.3000	1.3000	1.2100	1.2100	-16.552%	2	257	-95.041%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-26.020%	4	256	-95.862%
2025-12-16	1.9600	1.9600	1.9600	1.9600	-3.448%	1	256	-96.939%
2025-12-15	2.0000	2.0300	2.0000	2.0300	+5.181%	5	255	-97.044%
2025-12-12	1.9300	1.9300	1.9300	1.9300	+4.891%	7	256	-96.891%
2025-12-09	1.6800	1.8500	1.6800	1.8400	+9.524%	49	249	-96.739%
2025-12-08	1.7200	1.7200	1.6500	1.6800	-14.286%	25	250	-96.429%
2025-12-05	1.9600	1.9600	1.9600	1.9600	-1.010%	10	231	-96.939%
2025-12-04	1.9800	1.9800	1.9800	1.9800	+32.000%	2	226	-96.970%
2025-12-03	1.3500	1.5000	1.3000	1.5000	+15.385%	5	226	-96.000%
2025-12-02	1.1600	1.3000	1.1600	1.3000	+10.169%	18	226	-95.385%
2025-12-01	1.1800	1.1800	1.1800	1.1800	+32.584%	1	226	-94.915%
2025-11-24	0.8900	0.8900	0.8900	0.8900	-5.319%	4	226	-93.258%
2025-11-13	0.9000	0.9400	0.8900	0.9400	-3.093%	3	224	-93.617%
2025-11-07	0.9800	0.9800	0.9300	0.9700	+21.250%	16	225	-93.814%
2025-11-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	213	-92.500%
2025-11-05	0.8000	0.8000	0.8000	0.8000	-10.112%	1	213	-92.500%
2025-10-30	0.8900	0.8900	0.8900	0.8900	-3.261%	1	214	-93.258%
2025-10-29	0.9200	0.9200	0.9200	0.9200	-22.689%	1	214	-93.478%
2025-10-24	1.1900	1.1900	1.1900	1.1900	+8.182%	1	213	-94.958%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-19.118%	20	214	-94.545%
2025-10-14	1.1700	1.3600	1.1700	1.3600	+78.947%	21	214	-95.588%
2025-10-03	0.7600	0.7600	0.7600	0.7600	+1.333%	2	233	-92.105%
2025-10-01	0.6800	0.7500	0.6800	0.7500	-5.063%	22	233	-92.000%
2025-09-23	0.7900	0.7900	0.7900	0.7900	-1.250%	2	231	-92.405%
2025-09-22	0.8000	0.8000	0.8000	0.8000	-15.789%	1	231	-92.500%
2025-09-18	0.9500	0.9500	0.9500	0.9500	+6.742%	1	231	-93.684%
2025-09-17	0.8800	0.8900	0.8800	0.8900	+17.105%	2	230	-93.258%
2025-09-12	0.7600	0.7600	0.7600	0.7600	+16.923%	1	228	-92.105%
2025-09-11	0.6500	0.6500	0.6500	0.6500	-2.985%	5	228	-90.769%
2025-09-08	0.6700	0.6700	0.6700	0.6700	+4.688%	2	233	-91.045%
2025-09-05	0.6000	0.6400	0.5700	0.6400	+14.286%	6	234	-90.625%
2025-09-04	0.5600	0.5600	0.5600	0.5600	+1.818%	48	229	-89.286%
2025-09-03	0.4900	0.5500	0.4900	0.5500	+17.021%	3	229	-89.091%
2025-09-02	0.4500	0.4700	0.4400	0.4700	+4.444%	107	228	-87.234%
2025-08-28	0.4500	0.4500	0.4500	0.4500	+12.500%	1	141	-86.667%
2025-08-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	140	-85.000%
2025-08-25	0.4200	0.4500	0.4200	0.4500	-13.462%	108	140	-86.667%
2025-08-22	0.5500	0.5500	0.5000	0.5200	-13.333%	13	62	-88.462%
2025-08-21	0.5800	0.6000	0.5100	0.6000	-35.484%	38	50	-90.000%
2025-08-20	0.9500	0.9500	0.9300	0.9300	+25.676%	11	12	-93.548%
2025-08-15	0.7400	0.7400	0.7400	0.7400	0.000%	1	1	-91.892%