Dark

WMT20260918C85
WMT Sep 18 2026 85.00 Call (WMT260918C00085000)
option OPRA

EOD

Sep 15, 2026

23.53-2.081%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	23.5600	23.5600	23.5300	23.5300	-2.081%	2	226	0.000%
2026-09-14	24.1100	24.2000	24.0300	24.0300	+11.560%	3	226	-2.081%
2026-09-10	21.5400	21.5400	21.5400	21.5400	-4.437%	15	227	+9.239%
2026-09-04	23.4800	23.4800	22.5400	22.5400	+14.883%	11	228	+4.392%
2026-08-31	18.1500	19.6200	18.1500	19.6200	+2.347%	7	228	+19.929%
2026-08-20	21.1700	21.1700	17.1500	19.1700	-37.209%	10	230	+22.744%
2026-08-18	30.5300	30.5300	30.5300	30.5300	-0.586%	1	223	-22.928%
2026-08-13	30.7100	30.7100	30.7100	30.7100	+18.571%	1	223	-23.380%
2026-08-03	25.9000	25.9000	25.9000	25.9000	-16.452%	1	224	-9.151%
2026-07-28	30.0000	31.0000	30.0000	31.0000	+14.815%	2	224	-24.097%
2026-07-27	27.0000	27.0000	27.0000	27.0000	+10.159%	1	225	-12.852%
2026-07-24	24.5100	24.5100	24.5100	24.5100	-12.433%	1	224	-3.998%
2026-07-20	28.0000	28.0000	27.9900	27.9900	-3.316%	2	224	-15.934%
2026-07-16	28.9500	28.9500	28.9500	28.9500	-7.212%	1	223	-18.722%
2026-07-14	31.2000	31.2000	31.2000	31.2000	+7.586%	2	224	-24.583%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+0.729%	1	224	-18.862%
2026-07-07	28.7900	28.7900	28.7900	28.7900	+6.001%	1	225	-18.270%
2026-07-02	27.1600	27.1600	27.1600	27.1600	+13.403%	1	224	-13.365%
2026-07-01	24.9500	24.9500	23.9000	23.9500	-17.300%	7	224	-1.754%
2026-06-30	28.9600	28.9600	28.9600	28.9600	-10.451%	1	226	-18.750%
2026-06-26	32.3400	32.3400	32.3400	32.3400	+10.000%	1	227	-27.242%
2026-06-02	29.4000	29.4000	29.4000	29.4000	-19.008%	2	227	-19.966%
2026-05-22	35.9500	36.3000	35.9500	36.3000	-23.579%	30	229	-35.179%
2026-05-14	47.5000	47.5000	47.5000	47.5000	+2.041%	1	234	-50.463%
2026-05-13	45.8000	46.5500	45.8000	46.5500	+0.323%	7	227	-49.452%
2026-05-12	46.4000	46.4000	46.4000	46.4000	+12.131%	8	227	-49.289%
2026-04-14	41.1900	41.3800	41.1900	41.3800	+4.654%	20	227	-43.137%
2026-04-07	39.5400	39.5400	39.5400	39.5400	-1.199%	1	215	-40.491%
2026-03-26	40.0200	40.0200	40.0200	40.0200	+10.552%	1	215	-41.204%
2026-03-20	36.2000	36.2000	36.2000	36.2000	-3.979%	15	216	-35.000%
2026-03-19	37.7000	37.7000	37.7000	37.7000	-13.114%	2	216	-37.586%
2026-03-03	43.3900	43.3900	43.3900	43.3900	-11.449%	5	218	-45.771%
2026-02-12	49.0000	49.0000	49.0000	49.0000	+4.589%	3	223	-51.980%
2026-02-06	46.8500	46.8500	46.8500	46.8500	+8.449%	5	226	-49.776%
2026-02-03	43.2000	43.2000	43.2000	43.2000	+21.519%	5	226	-45.532%
2026-01-26	35.5500	35.5500	35.5500	35.5500	-1.030%	2	226	-33.812%
2026-01-21	36.6000	36.6000	35.9200	35.9200	-3.803%	2	224	-34.493%
2026-01-13	37.0000	37.3400	37.0000	37.3400	+15.819%	2	223	-36.984%
2026-01-09	32.2400	32.2400	32.2400	32.2400	-1.256%	1	223	-27.016%
2026-01-06	32.6500	32.6500	32.6500	32.6500	+0.523%	1	222	-27.933%
2025-12-19	32.4800	32.4800	32.4800	32.4800	+0.123%	15	223	-27.555%
2025-12-09	32.0000	32.4500	32.0000	32.4400	-2.112%	20	223	-27.466%
2025-12-05	33.1400	33.1400	33.1400	33.1400	+11.771%	5	217	-28.998%
2025-12-02	28.8500	30.0000	28.8500	29.6500	+4.401%	12	212	-20.641%
2025-11-28	27.8500	28.5000	27.8500	28.4000	+3.123%	3	221	-17.148%
2025-11-26	28.0000	28.0000	27.5400	27.5400	+13.802%	7	224	-14.561%
2025-11-25	24.2000	24.2000	24.2000	24.2000	-7.739%	1	224	-2.769%
2025-11-20	23.2200	26.2300	23.2200	26.2300	+29.659%	5	223	-10.294%
2025-11-19	20.2300	20.2300	20.2300	20.2300	-9.889%	1	226	+16.312%
2025-11-13	22.7000	22.7000	22.4500	22.4500	-1.751%	4	226	+4.811%
2025-11-12	22.8500	22.8500	22.8500	22.8500	-1.296%	1	228	+2.976%
2025-11-11	23.8500	23.8500	23.1500	23.1500	+1.580%	2	229	+1.641%
2025-11-10	22.7900	22.7900	22.7900	22.7900	+0.396%	1	227	+3.247%
2025-11-07	22.2000	22.9000	22.2000	22.7000	+6.075%	9	226	+3.656%
2025-11-03	21.3000	21.9000	21.2500	21.4000	-1.609%	6	231	+9.953%
2025-10-31	22.5500	22.5500	20.8200	21.7500	-6.652%	9	231	+8.184%
2025-10-30	23.3000	23.3000	23.3000	23.3000	+0.301%	1	225	+0.987%
2025-10-29	23.2300	23.2300	23.2300	23.2300	-1.776%	8	225	+1.291%
2025-10-28	23.6500	23.6500	23.6500	23.6500	-6.890%	1	223	-0.507%
2025-10-27	24.7500	25.4500	24.7500	25.4000	-2.794%	6	220	-7.362%
2025-10-23	25.7500	26.1400	25.7500	26.1300	-3.721%	16	220	-9.950%
2025-10-22	27.1400	27.1400	27.1400	27.1400	+2.415%	1	213	-13.301%
2025-10-20	26.3500	26.5000	26.3500	26.5000	-6.657%	15	212	-11.208%
2025-10-15	28.3900	28.3900	28.3900	28.3900	+13.742%	1	215	-17.119%
2025-10-14	23.7500	24.9600	23.7500	24.9600	+11.180%	23	216	-5.729%
2025-10-13	22.4000	22.4500	22.4000	22.4500	-3.233%	12	223	+4.811%
2025-10-10	23.2000	23.2000	23.2000	23.2000	+4.740%	1	222	+1.422%
2025-10-09	21.8500	22.1500	21.6000	22.1500	-4.895%	15	221	+6.230%
2025-10-08	23.3500	23.3500	23.0400	23.2900	+1.261%	5	222	+1.030%
2025-10-07	22.1600	23.0000	22.1600	23.0000	-1.245%	10	223	+2.304%
2025-10-06	23.0600	23.2900	23.0600	23.2900	+4.206%	6	223	+1.030%
2025-10-02	21.6500	22.3500	21.6000	22.3500	+2.055%	15	221	+5.280%
2025-10-01	21.6000	21.9000	21.5100	21.9000	-4.783%	13	230	+7.443%
2025-09-29	22.4000	23.0000	22.4000	23.0000	-0.519%	9	226	+2.304%
2025-09-26	23.7300	23.7300	23.1200	23.1200	-2.447%	3	224	+1.773%
2025-09-25	23.7000	23.7000	23.7000	23.7000	+2.731%	1	223	-0.717%
2025-09-24	23.1700	23.1700	23.0700	23.0700	-0.859%	2	223	+1.994%
2025-09-22	23.2700	23.2700	23.2700	23.2700	+0.215%	5	223	+1.117%
2025-09-19	23.2200	23.2200	23.2200	23.2200	-2.845%	1	223	+1.335%
2025-09-15	23.7500	23.9600	23.7500	23.9000	+1.271%	47	223	-1.548%
2025-09-12	23.4000	23.8000	23.4000	23.6000	+7.419%	19	184	-0.297%
2025-09-10	21.9700	21.9700	21.9700	21.9700	-2.138%	5	185	+7.101%
2025-09-09	22.4500	22.4500	22.4500	22.4500	-0.133%	4	185	+4.811%
2025-09-08	21.7000	22.4800	21.5700	22.4800	+8.337%	9	183	+4.671%
2025-09-05	20.1000	20.7500	19.9000	20.7500	-3.935%	8	185	+13.398%
2025-09-04	20.9500	21.9700	20.9500	21.6000	+8.000%	8	185	+8.935%
2025-09-03	19.3000	20.0000	19.0000	20.0000	+5.932%	6	182	+17.650%
2025-09-02	18.7500	18.8800	18.6500	18.8800	+3.169%	3	181	+24.629%
2025-08-29	17.8000	18.3000	17.8000	18.3000	+4.571%	3	178	+28.579%
2025-08-28	17.5000	17.5000	17.5000	17.5000	-1.741%	1	178	+34.457%
2025-08-25	18.8000	18.8000	17.8100	17.8100	-4.247%	21	178	+32.117%
2025-08-22	20.2500	20.2500	18.5000	18.6000	-4.615%	44	182	+26.505%
2025-08-21	19.0500	20.0800	19.0500	19.5000	-16.667%	50	154	+20.667%
2025-08-20	23.4000	23.4000	23.4000	23.4000	+2.183%	4	126	+0.556%
2025-08-19	23.1000	23.1000	22.9000	22.9000	+4.328%	5	130	+2.751%
2025-08-18	21.6500	21.9500	21.6500	21.9500	-0.724%	18	126	+7.198%
2025-08-14	21.9800	22.1100	21.9800	22.1100	+0.272%	2	110	+6.422%
2025-08-13	22.9300	22.9300	22.0000	22.0500	-10.873%	4	110	+6.712%
2025-08-12	24.4500	24.7400	24.2500	24.7400	+0.528%	14	108	-4.891%
2025-08-11	25.2000	25.2000	24.6100	24.6100	-0.766%	15	94	-4.388%
2025-08-08	24.7000	25.0300	24.7000	24.8000	+6.759%	6	81	-5.121%
2025-08-07	23.8500	23.8500	23.2300	23.2300	-1.983%	35	84	+1.291%
2025-08-06	23.4400	23.9000	23.3000	23.7000	+15.272%	37	51	-0.717%
2025-08-04	20.5600	20.5600	20.5600	20.5600	+0.391%	1	31	+14.446%
2025-07-31	20.2400	20.4800	20.2400	20.4800	+4.277%	2	31	+14.893%
2025-07-28	19.6400	19.6400	19.6400	19.6400	+0.873%	1	31	+19.807%
2025-07-25	19.3700	19.4800	19.3700	19.4700	+4.453%	4	30	+20.853%
2025-07-24	18.6400	18.6400	18.6400	18.6400	-0.534%	1	29	+26.234%
2025-07-21	18.7400	18.7400	18.7400	18.7400	+4.343%	1	28	+25.560%
2025-07-18	17.8600	17.9600	17.8600	17.9600	-1.319%	2	27	+31.013%
2025-07-14	18.2000	18.2000	18.2000	18.2000	+4.598%	1	28	+29.286%
2025-07-11	17.4000	17.4000	17.4000	17.4000	-10.078%	1	28	+35.230%
2025-07-09	19.3500	19.3500	19.3500	19.3500	-4.680%	1	27	+21.602%
2025-07-08	20.1200	20.3000	20.1200	20.3000	-0.490%	2	27	+15.911%
2025-06-30	20.1500	20.4000	20.1500	20.4000	+1.493%	2	25	+15.343%
2025-06-27	20.0500	20.1000	20.0500	20.1000	+3.342%	2	23	+17.065%
2025-06-26	19.4500	19.4500	19.4500	19.4500	+2.100%	1	23	+20.977%
2025-06-20	19.2000	19.2000	19.0500	19.0500	+1.926%	14	22	+23.517%
2025-06-18	18.6900	18.6900	18.6900	18.6900	+1.301%	2	13	+25.896%
2025-06-16	18.4500	18.4500	18.4500	18.4500	-13.176%	6	13	+27.534%
2025-05-29	20.9500	21.2500	20.9500	21.2500	0.000%	7	7	+10.729%