Dark

WMT20260918C80
WMT Sep 18 2026 80.00 Call (WMT260918C00080000)
option OPRA

EOD

Sep 16, 2026

27.95-1.411%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	28.4000	28.4000	27.9500	27.9500	-1.411%	3	60	0.000%
2026-09-15	28.4700	28.8500	28.3500	28.3500	-3.242%	4	58	-1.411%
2026-09-14	29.1300	29.3000	29.1000	29.3000	+9.165%	5	58	-4.608%
2026-09-10	26.8400	26.8400	26.8400	26.8400	+2.717%	1	57	+4.136%
2026-09-08	26.1300	26.1300	26.1300	26.1300	-9.522%	1	57	+6.965%
2026-09-03	29.0800	29.0800	28.8800	28.8800	+16.311%	2	57	-3.220%
2026-08-31	25.4400	25.4400	24.7700	24.8300	+6.980%	42	59	+12.565%
2026-08-28	23.2100	23.2100	23.2100	23.2100	+0.476%	10	88	+20.422%
2026-08-27	23.1000	23.1000	23.1000	23.1000	-6.288%	1	93	+20.996%
2026-08-26	24.6500	24.6500	24.6500	24.6500	-2.569%	1	92	+13.387%
2026-08-25	25.3000	25.3000	25.3000	25.3000	+6.035%	1	92	+10.474%
2026-08-20	23.9500	24.1100	23.1900	23.8600	-32.158%	15	91	+17.142%
2026-08-13	35.1700	35.1700	35.1700	35.1700	+0.601%	1	81	-20.529%
2026-08-12	34.9600	34.9600	34.9600	34.9600	+6.748%	1	81	-20.051%
2026-08-11	33.0500	33.0500	32.7500	32.7500	+3.150%	2	81	-14.656%
2026-08-07	31.7500	31.7500	31.7500	31.7500	+3.084%	1	80	-11.969%
2026-08-03	30.8000	30.8000	30.8000	30.8000	+9.726%	1	80	-9.253%
2026-07-23	28.0700	28.0700	28.0700	28.0700	-5.805%	2	80	-0.428%
2026-07-22	29.8000	29.8000	29.8000	29.8000	-11.886%	1	80	-6.208%
2026-07-20	34.0000	34.0000	33.8200	33.8200	-2.816%	4	80	-17.357%
2026-07-17	34.8000	34.8000	34.8000	34.8000	-1.556%	1	80	-19.684%
2026-07-16	35.8200	35.8200	35.3500	35.3500	+1.727%	3	80	-20.934%
2026-07-13	34.7500	34.7500	34.7500	34.7500	+11.378%	10	82	-19.568%
2026-07-06	31.2000	31.2000	31.2000	31.2000	+9.244%	1	91	-10.417%
2026-07-01	28.5600	28.5600	28.5600	28.5600	-30.290%	2	91	-2.136%
2026-06-10	40.9700	40.9700	40.9700	40.9700	-0.073%	1	90	-31.779%
2026-05-22	41.0000	41.0000	41.0000	41.0000	-22.714%	1	91	-31.829%
2026-05-18	53.0500	53.0500	53.0500	53.0500	+1.434%	1	90	-47.314%
2026-05-13	52.3000	52.3000	52.3000	52.3000	+11.872%	1	91	-46.558%
2026-04-17	46.7500	46.7500	46.7500	46.7500	+4.891%	1	91	-40.214%
2026-03-26	44.5700	44.5700	44.5700	44.5700	+0.951%	1	91	-37.290%
2026-03-18	44.1500	44.1500	44.1500	44.1500	-6.084%	1	91	-36.693%
2026-03-16	47.0100	47.0100	47.0100	47.0100	+6.720%	2	91	-40.545%
2026-03-05	44.0500	44.0500	44.0500	44.0500	-8.038%	21	91	-36.549%
2026-03-03	47.9000	47.9000	47.9000	47.9000	-0.063%	5	108	-41.649%
2026-02-25	47.9300	47.9300	47.9300	47.9300	+7.708%	2	108	-41.686%
2026-02-20	44.5000	44.5000	44.5000	44.5000	-12.419%	3	108	-37.191%
2026-02-19	50.8100	50.8100	50.8100	50.8100	-8.450%	1	105	-44.991%
2026-02-13	55.5000	55.5000	55.5000	55.5000	+2.778%	1	107	-49.640%
2026-02-12	54.0000	54.0000	54.0000	54.0000	+9.957%	1	107	-48.241%
2026-02-03	49.1100	49.1100	49.1100	49.1100	+22.775%	2	107	-43.087%
2026-01-20	40.0000	40.0000	40.0000	40.0000	-5.971%	2	107	-30.125%
2026-01-13	42.5400	42.5400	42.5400	42.5400	+6.350%	1	105	-34.297%
2026-01-12	40.0000	40.0000	40.0000	40.0000	+8.814%	1	105	-30.125%
2026-01-09	36.7600	36.7600	36.7600	36.7600	+3.783%	1	105	-23.966%
2026-01-07	36.1500	36.1500	35.4200	35.4200	-4.374%	42	105	-21.090%
2026-01-06	37.0400	37.0400	37.0400	37.0400	+9.263%	1	75	-24.541%
2025-12-24	33.9000	33.9000	33.9000	33.9000	-4.507%	1	75	-17.552%
2025-12-22	35.5000	35.5000	35.5000	35.5000	-10.692%	1	75	-21.268%
2025-12-15	39.7500	39.7500	39.7500	39.7500	+3.678%	1	76	-29.686%
2025-12-12	38.3400	38.3400	38.3400	38.3400	+13.600%	1	77	-27.100%
2025-12-02	33.7500	33.7500	33.7500	33.7500	+0.596%	1	77	-17.185%
2025-12-01	33.5500	33.5500	33.5500	33.5500	+5.074%	1	76	-16.692%
2025-11-26	31.4000	31.9300	31.4000	31.9300	+7.436%	7	74	-12.465%
2025-11-20	29.5900	29.7300	29.5900	29.7200	+9.871%	22	74	-5.956%
2025-11-11	27.0500	27.0500	27.0500	27.0500	+5.995%	2	70	+3.327%
2025-11-06	25.5200	25.5200	25.5200	25.5200	+0.078%	6	70	+9.522%
2025-11-03	25.5000	25.5000	25.5000	25.5000	+0.433%	2	78	+9.608%
2025-10-31	25.8300	26.1000	25.3900	25.3900	-7.437%	14	78	+10.083%
2025-10-28	27.4300	27.4300	27.4300	27.4300	-9.022%	1	77	+1.896%
2025-10-24	30.1500	30.1500	30.1500	30.1500	-1.919%	20	77	-7.297%
2025-10-22	31.3000	31.3000	30.7400	30.7400	+0.458%	3	97	-9.076%
2025-10-20	31.7500	31.7700	30.6000	30.6000	-7.525%	10	97	-8.660%
2025-10-15	32.8900	33.0900	32.8900	33.0900	+8.492%	2	102	-15.533%
2025-10-14	28.0500	30.5000	28.0500	30.5000	+11.845%	12	101	-8.361%
2025-10-08	27.1600	27.2700	27.1600	27.2700	+0.147%	2	100	+2.494%
2025-10-06	27.0600	27.2300	27.0600	27.2300	+3.733%	8	100	+2.644%
2025-10-02	26.2500	26.2500	26.2500	26.2500	+1.744%	1	98	+6.476%
2025-10-01	25.8000	25.8000	25.8000	25.8000	-6.859%	1	98	+8.333%
2025-09-30	27.7000	27.7000	27.7000	27.7000	+1.391%	1	97	+0.903%
2025-09-25	27.6100	27.6100	27.0000	27.3200	+0.552%	4	96	+2.306%
2025-09-24	27.1200	27.1700	27.1200	27.1700	+3.465%	2	97	+2.871%
2025-09-23	26.2600	26.2600	26.2600	26.2600	-3.704%	1	97	+6.436%
2025-09-22	27.3000	27.3000	27.2700	27.2700	-2.258%	6	97	+2.494%
2025-09-15	25.9500	27.9700	25.9500	27.9000	0.000%	20	92	+0.179%
2025-09-12	27.5900	28.0000	27.5900	27.9000	+4.887%	4	104	+0.179%
2025-09-11	26.7000	26.7000	26.6000	26.6000	+3.542%	5	107	+5.075%
2025-09-10	25.9900	25.9900	25.6900	25.6900	-3.457%	3	104	+8.797%
2025-09-09	26.3300	26.7600	26.3300	26.6100	-0.894%	5	105	+5.036%
2025-09-08	25.6500	26.8500	25.6500	26.8500	+8.266%	41	104	+4.097%
2025-09-05	24.6500	24.8000	24.0000	24.8000	-1.976%	4	115	+12.702%
2025-09-04	25.3900	25.4000	25.1700	25.3000	+8.120%	4	119	+10.474%
2025-09-03	23.4000	23.4500	23.4000	23.4000	+3.129%	3	120	+19.444%
2025-09-02	22.3000	22.6900	22.3000	22.6900	+3.324%	8	123	+23.182%
2025-08-29	21.6000	21.9600	21.6000	21.9600	+2.045%	2	123	+27.277%
2025-08-28	21.3900	21.5200	21.3600	21.5200	+1.033%	13	123	+29.879%
2025-08-27	21.3100	21.3100	21.2800	21.3000	+0.948%	3	121	+31.221%
2025-08-26	21.1700	21.1700	21.1000	21.1000	-1.860%	5	120	+32.464%
2025-08-25	21.8800	21.8800	21.5000	21.5000	-3.371%	5	121	+30.000%
2025-08-22	22.4200	22.4200	22.2500	22.2500	-2.838%	21	117	+25.618%
2025-08-21	23.8800	24.0000	22.9000	22.9000	-15.809%	12	96	+22.052%
2025-08-20	27.2000	27.2000	27.2000	27.2000	+5.795%	1	85	+2.757%
2025-08-18	25.8500	25.8500	25.7100	25.7100	+2.145%	6	86	+8.713%
2025-08-15	24.9500	25.1700	24.9500	25.1700	-2.062%	8	81	+11.045%
2025-08-14	25.8200	26.0100	25.7000	25.7000	-5.723%	3	74	+8.755%
2025-08-13	27.2600	27.2600	27.2600	27.2600	-5.479%	10	73	+2.531%
2025-08-08	28.8000	28.8400	28.7100	28.8400	+7.172%	5	63	-3.086%
2025-08-07	26.9000	26.9100	26.9000	26.9100	+9.390%	10	63	+3.865%
2025-08-05	24.6000	24.6000	24.6000	24.6000	-0.926%	1	73	+13.618%
2025-08-04	24.8300	24.8300	24.8300	24.8300	+3.200%	10	72	+12.565%
2025-07-31	23.9500	24.0600	23.9500	24.0600	+1.949%	2	62	+16.168%
2025-07-29	23.6000	23.6000	23.6000	23.6000	+3.282%	1	62	+18.432%
2025-07-28	22.7500	22.8500	22.7500	22.8500	-1.082%	2	62	+22.319%
2025-07-25	23.0000	23.1000	23.0000	23.1000	-1.451%	7	62	+20.996%
2025-07-24	22.3000	23.4400	22.3000	23.4400	+6.788%	6	67	+19.241%
2025-07-22	21.9500	21.9500	21.9500	21.9500	+0.228%	1	62	+27.335%
2025-07-15	21.9000	21.9000	21.9000	21.9000	-0.455%	4	61	+27.626%
2025-07-14	21.8700	22.0000	21.8700	22.0000	-0.452%	5	59	+27.045%
2025-07-10	21.5000	22.1000	21.3000	22.1000	-7.917%	41	61	+26.471%
2025-07-08	23.0000	24.0000	23.0000	24.0000	-3.614%	2	35	+16.458%
2025-07-07	24.9000	24.9000	24.9000	24.9000	+5.285%	1	34	+12.249%
2025-07-02	23.6500	23.6500	23.6500	23.6500	-5.400%	1	33	+18.182%
2025-07-01	25.0000	25.0000	25.0000	25.0000	+9.649%	2	32	+11.800%
2025-06-30	23.0000	23.0000	22.8000	22.8000	-2.979%	2	32	+22.588%
2025-06-27	23.3000	23.7000	23.3000	23.5000	+6.095%	9	30	+18.936%
2025-06-18	22.1500	22.1500	22.1500	22.1500	+2.546%	2	21	+26.185%
2025-06-16	21.9000	21.9000	21.6000	21.6000	-1.144%	3	21	+29.398%
2025-06-12	21.8500	21.8500	21.8500	21.8500	-2.889%	2	22	+27.918%
2025-06-11	22.5000	22.5000	22.5000	22.5000	-7.025%	1	20	+24.222%
2025-06-09	24.2000	24.2000	24.2000	24.2000	-0.982%	7	19	+15.496%
2025-06-06	24.4500	24.4500	24.4400	24.4400	-0.852%	4	12	+14.362%
2025-05-29	24.6500	24.6500	24.6500	24.6500	0.000%	10	10	+13.387%