Dark

WMT20260918C90
WMT Sep 18 2026 90.00 Call (WMT260918C00090000)
option OPRA

EOD

Sep 16, 2026

18.00-5.611%(-1.07)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	18.1000	18.3900	17.9500	18.0000	-5.611%	46	214	0.000%
2026-09-15	19.0700	19.0700	19.0700	19.0700	-2.704%	2	220	-5.611%
2026-09-14	18.7900	19.6000	18.7900	19.6000	+23.581%	32	222	-8.163%
2026-09-10	15.8600	15.8600	15.8600	15.8600	-16.833%	1	253	+13.493%
2026-09-03	19.0700	19.0700	19.0700	19.0700	+13.377%	1	253	-5.611%
2026-09-01	16.2000	16.8200	16.2000	16.8200	+19.291%	10	253	+7.015%
2026-08-31	14.1000	14.1000	14.1000	14.1000	+5.460%	10	253	+27.660%
2026-08-28	13.3700	13.3700	13.3700	13.3700	+3.643%	1	261	+34.630%
2026-08-27	13.1800	13.1800	12.9000	12.9000	-12.305%	11	260	+39.535%
2026-08-26	16.0000	16.0000	14.7100	14.7100	-6.840%	6	261	+22.366%
2026-08-25	15.2300	15.7900	15.2300	15.7900	+2.799%	8	264	+13.996%
2026-08-24	15.5600	15.5600	15.3600	15.3600	+15.837%	4	263	+17.188%
2026-08-21	14.1000	14.1000	13.0000	13.2600	-6.223%	16	264	+35.747%
2026-08-20	14.1800	14.5000	13.4000	14.1400	-44.221%	43	261	+27.298%
2026-08-18	25.3500	25.3500	25.3500	25.3500	+3.301%	5	246	-28.994%
2026-08-17	24.5500	24.5500	24.5400	24.5400	-5.251%	3	251	-26.650%
2026-08-14	25.9000	25.9000	25.9000	25.9000	+2.534%	4	252	-30.502%
2026-08-13	25.2600	25.2600	25.2600	25.2600	+7.489%	6	252	-28.741%
2026-08-11	23.5000	23.5000	23.5000	23.5000	+8.295%	1	255	-23.404%
2026-08-10	21.7000	21.7000	21.7000	21.7000	-3.384%	1	255	-17.051%
2026-08-05	22.3000	22.7000	22.3000	22.4600	+6.144%	16	255	-19.858%
2026-08-03	21.2000	21.2000	20.8400	21.1600	+3.472%	18	271	-14.934%
2026-07-31	20.4500	20.4500	20.4500	20.4500	-4.484%	6	271	-11.980%
2026-07-30	21.5000	21.5000	21.4100	21.4100	-17.654%	2	265	-15.927%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+3.668%	3	264	-30.769%
2026-07-13	26.0000	26.0000	25.0800	25.0800	+1.333%	4	267	-28.230%
2026-07-10	24.7500	24.7500	24.7500	24.7500	+8.315%	1	271	-27.273%
2026-07-09	22.8500	22.8500	22.8500	22.8500	+17.723%	1	271	-21.225%
2026-07-01	21.5600	21.5600	18.9000	19.4100	-20.937%	18	271	-7.264%
2026-06-30	25.0000	25.0000	24.5500	24.5500	-5.212%	2	276	-26.680%
2026-06-29	25.9000	25.9000	25.9000	25.9000	-9.123%	1	276	-30.502%
2026-06-26	28.5000	28.5000	28.5000	28.5000	-0.593%	1	276	-36.842%
2026-06-22	28.6700	28.6700	28.6700	28.6700	-10.406%	1	276	-37.217%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+3.896%	1	277	-43.750%
2026-06-10	30.8000	30.8000	30.8000	30.8000	-0.452%	4	277	-41.558%
2026-06-08	30.9400	30.9400	30.9400	30.9400	+5.167%	3	281	-41.823%
2026-06-04	30.0000	30.0000	29.4200	29.4200	+3.409%	4	281	-38.817%
2026-06-03	28.4500	28.4500	28.4500	28.4500	+13.709%	1	284	-36.731%
2026-06-02	24.9300	25.0200	24.9300	25.0200	-2.646%	4	284	-28.058%
2026-06-01	25.7000	25.7000	25.7000	25.7000	-3.019%	1	284	-29.961%
2026-05-29	26.5000	26.5000	26.5000	26.5000	-12.106%	1	284	-32.075%
2026-05-27	30.1500	30.1500	30.1500	30.1500	+1.345%	1	283	-40.299%
2026-05-26	29.7500	29.7500	29.7500	29.7500	-5.615%	1	283	-39.496%
2026-05-22	31.0600	31.5200	31.0600	31.5200	-5.345%	3	284	-42.893%
2026-05-21	33.3200	33.3200	33.3000	33.3000	-23.641%	5	287	-45.946%
2026-05-18	43.6100	43.6100	43.6100	43.6100	+0.322%	1	287	-58.725%
2026-05-14	43.4700	43.4700	43.4700	43.4700	+4.245%	1	283	-58.592%
2026-05-07	41.2000	41.7000	41.2000	41.7000	+0.725%	76	282	-56.835%
2026-05-06	41.4000	41.4000	41.4000	41.4000	-2.035%	40	282	-56.522%
2026-05-05	42.2600	42.2600	42.2600	42.2600	+9.766%	5	282	-57.407%
2026-04-10	38.5000	38.5000	38.5000	38.5000	+5.105%	1	277	-53.247%
2026-03-30	36.6300	36.6300	36.6300	36.6300	+5.867%	4	277	-50.860%
2026-03-25	34.6000	34.6000	34.6000	34.6000	+5.199%	5	277	-47.977%
2026-03-20	32.8900	32.8900	32.8900	32.8900	-1.350%	10	277	-45.272%
2026-03-19	33.3400	33.3400	33.3400	33.3400	-8.507%	4	277	-46.011%
2026-03-12	36.4400	36.4400	36.4400	36.4400	-10.025%	116	277	-50.604%
2026-03-02	40.4000	40.5000	40.4000	40.5000	+1.250%	2	184	-55.556%
2026-02-27	40.0000	40.0000	40.0000	40.0000	+2.564%	1	184	-55.000%
2026-02-23	39.0000	39.0000	39.0000	39.0000	+11.397%	2	184	-53.846%
2026-02-20	34.3300	35.0100	33.7500	35.0100	-14.818%	11	184	-48.586%
2026-02-19	41.1000	41.1000	41.1000	41.1000	+1.607%	2	183	-56.204%
2026-02-18	40.6500	40.6500	40.4500	40.4500	-12.065%	2	181	-55.501%
2026-02-17	46.0000	46.0000	46.0000	46.0000	-1.499%	2	181	-60.870%
2026-02-13	46.0000	46.7000	46.0000	46.7000	+4.944%	2	183	-61.456%
2026-02-12	44.5000	44.5000	44.5000	44.5000	+11.922%	1	183	-59.551%
2026-02-10	39.7600	39.7600	39.7600	39.7600	-4.077%	2	183	-54.728%
2026-02-09	41.4500	41.4500	41.4500	41.4500	+1.943%	2	184	-56.574%
2026-02-04	40.5000	41.0000	40.5000	40.6600	+27.063%	6	182	-55.730%
2026-01-30	31.8500	32.0000	31.8500	32.0000	+7.383%	2	185	-43.750%
2026-01-27	29.8000	29.8000	29.8000	29.8000	-5.096%	1	185	-39.597%
2026-01-23	31.4000	31.4000	31.4000	31.4000	-4.704%	5	184	-42.675%
2026-01-22	32.9500	32.9500	32.9500	32.9500	+4.272%	1	184	-45.372%
2026-01-20	31.6000	31.6000	31.6000	31.6000	+2.865%	1	184	-43.038%
2026-01-16	30.7200	30.7200	30.7200	30.7200	-7.134%	3	184	-41.406%
2026-01-15	33.0800	33.0800	33.0800	33.0800	+0.242%	1	184	-45.586%
2026-01-14	33.0000	33.0000	33.0000	33.0000	+7.178%	6	185	-45.455%
2026-01-12	30.7900	30.7900	30.7900	30.7900	+12.784%	1	179	-41.539%
2026-01-07	27.0000	27.3000	27.0000	27.3000	+4.198%	28	179	-34.066%
2026-01-05	26.2000	26.2000	26.2000	26.2000	-0.758%	1	155	-31.298%
2026-01-02	26.4000	26.4000	26.4000	26.4000	-12.059%	1	155	-31.818%
2025-12-12	30.0200	30.0200	30.0200	30.0200	+3.375%	1	155	-40.040%
2025-12-11	27.9300	29.0400	27.8900	29.0400	+4.649%	7	156	-38.017%
2025-12-09	27.7500	27.7500	27.7500	27.7500	-3.579%	5	152	-35.135%
2025-12-05	28.7800	28.7800	28.7800	28.7800	+4.275%	1	155	-37.457%
2025-12-03	27.2000	27.6000	27.2000	27.6000	+8.363%	4	156	-34.783%
2025-12-02	25.4700	25.4700	25.4700	25.4700	+3.747%	8	160	-29.329%
2025-11-28	24.5500	24.5500	24.5500	24.5500	+15.802%	5	160	-26.680%
2025-11-21	22.4500	22.4500	21.2000	21.2000	-6.195%	2	155	-15.094%
2025-11-20	19.5000	22.6000	19.5000	22.6000	+25.486%	2	154	-20.354%
2025-11-18	18.2000	18.4900	17.8800	18.0100	-6.442%	164	155	-0.056%
2025-11-14	17.6500	19.2500	17.6500	19.2500	-1.231%	2	202	-6.494%
2025-11-12	19.5000	19.5000	19.4900	19.4900	+6.503%	3	202	-7.645%
2025-11-10	18.3000	18.3000	18.3000	18.3000	-4.687%	1	202	-1.639%
2025-11-07	19.1500	19.2000	19.1500	19.2000	+1.053%	2	201	-6.250%
2025-11-05	19.0000	19.0000	19.0000	19.0000	+0.264%	1	202	-5.263%
2025-11-04	18.9500	18.9500	18.9500	18.9500	+7.002%	2	202	-5.013%
2025-10-31	17.7500	17.7500	17.7100	17.7100	-9.086%	5	200	+1.637%
2025-10-29	19.4800	19.4800	19.4800	19.4800	-1.616%	8	201	-7.598%
2025-10-28	20.0500	20.0500	19.8000	19.8000	-6.161%	11	193	-9.091%
2025-10-27	21.5900	21.5900	21.1000	21.1000	-4.955%	2	188	-14.692%
2025-10-24	22.2000	22.2000	22.2000	22.2000	-1.987%	1	188	-18.919%
2025-10-20	22.9300	22.9300	22.6500	22.6500	-2.371%	2	188	-20.530%
2025-10-17	23.2000	23.2000	23.2000	23.2000	+3.341%	1	188	-22.414%
2025-10-16	22.4500	22.4500	22.4500	22.4500	-6.458%	2	188	-19.822%
2025-10-15	24.0000	24.8500	24.0000	24.0000	+1.695%	13	190	-25.000%
2025-10-14	20.9500	23.6000	20.9500	23.6000	+26.542%	18	199	-23.729%
2025-10-13	18.6500	18.7500	18.6500	18.6500	-4.359%	48	190	-3.485%
2025-10-10	19.5000	19.5000	19.5000	19.5000	+6.325%	1	200	-7.692%
2025-10-09	19.2500	19.2500	17.9100	18.3400	-5.023%	15	199	-1.854%
2025-10-08	19.2700	19.5900	19.2700	19.3100	+2.713%	10	200	-6.784%
2025-10-07	18.4200	18.9400	18.4200	18.8000	-3.093%	10	198	-4.255%
2025-10-06	19.3100	19.5400	19.2700	19.4000	+0.884%	16	198	-7.216%
2025-10-03	18.5000	19.2300	18.5000	19.2300	+4.511%	7	195	-6.396%
2025-10-02	17.6000	18.4000	17.6000	18.4000	0.000%	4	192	-2.174%
2025-10-01	17.9500	18.4000	17.6000	18.4000	-6.552%	13	190	-2.174%
2025-09-30	19.9000	19.9000	19.4200	19.6900	+4.015%	7	189	-8.583%
2025-09-29	19.2000	19.3200	18.8100	18.9300	-3.023%	12	190	-4.913%
2025-09-26	19.2500	19.5200	19.2500	19.5200	-2.253%	3	188	-7.787%
2025-09-25	19.9700	19.9700	19.9700	19.9700	+2.044%	1	187	-9.865%
2025-09-24	19.5700	19.5700	19.5700	19.5700	+4.373%	1	188	-8.022%
2025-09-23	18.7500	18.7500	18.7500	18.7500	-3.945%	1	187	-4.000%
2025-09-19	19.3700	19.5200	19.3700	19.5200	-3.842%	2	186	-7.787%
2025-09-18	20.3000	20.3000	20.3000	20.3000	-7.306%	1	186	-11.330%
2025-09-17	20.5000	21.9000	20.5000	21.9000	+9.995%	6	185	-17.808%
2025-09-16	20.1000	20.1000	19.9100	19.9100	-4.279%	11	184	-9.593%
2025-09-15	20.0400	20.8000	20.0400	20.8000	+4.575%	7	178	-13.462%
2025-09-12	19.3500	19.9000	19.2500	19.8900	+13.140%	6	176	-9.502%
2025-09-10	18.1400	18.1400	17.5800	17.5800	-5.989%	3	178	+2.389%
2025-09-09	18.6400	18.9000	18.6400	18.7000	+0.917%	22	178	-3.743%
2025-09-08	17.9500	18.7100	17.9000	18.5300	+7.110%	8	178	-2.860%
2025-09-05	17.3000	17.3000	17.3000	17.3000	-2.590%	3	177	+4.046%
2025-09-04	17.2500	17.9900	17.2500	17.7600	+9.562%	29	174	+1.351%
2025-09-03	16.2100	16.2100	16.2100	16.2100	+5.809%	1	192	+11.043%
2025-09-02	14.9800	15.3200	14.9700	15.3200	+3.026%	7	191	+17.493%
2025-08-29	14.2500	14.9000	14.2500	14.8700	+4.351%	19	192	+21.049%
2025-08-28	14.2500	14.2500	14.2500	14.2500	+1.064%	2	192	+26.316%
2025-08-27	14.1000	14.1000	14.1000	14.1000	+1.805%	1	191	+27.660%
2025-08-26	14.1500	14.1500	13.8500	13.8500	-4.811%	6	190	+29.964%
2025-08-25	14.7500	14.8000	14.5500	14.5500	-3.515%	21	188	+23.711%
2025-08-22	15.9700	16.9500	15.0500	15.0800	-5.750%	25	183	+19.363%
2025-08-21	16.9500	16.9500	15.6500	16.0000	-18.987%	30	158	+12.500%
2025-08-20	19.6000	19.7500	19.5500	19.7500	+3.403%	57	132	-8.861%
2025-08-19	19.3000	19.3000	19.1000	19.1000	+6.111%	4	88	-5.759%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-2.174%	1	86	0.000%
2025-08-13	18.4000	18.4000	18.4000	18.4000	-11.538%	1	85	-2.174%
2025-08-12	20.8000	20.8000	20.8000	20.8000	+0.678%	12	84	-13.462%
2025-08-11	20.5100	20.6600	20.5100	20.6600	-3.458%	2	72	-12.875%
2025-08-08	21.2500	21.5500	21.0000	21.4000	+4.390%	10	73	-15.888%
2025-08-06	20.1000	20.8000	20.1000	20.5000	+18.841%	7	67	-12.195%
2025-08-04	17.6500	17.6500	17.2500	17.2500	+2.985%	3	64	+4.348%
2025-08-01	16.7500	16.7500	16.7500	16.7500	-0.238%	1	65	+7.463%
2025-07-31	16.7900	16.9300	16.4600	16.7900	+4.806%	24	64	+7.207%
2025-07-28	16.0200	16.0200	16.0200	16.0200	-1.111%	6	63	+12.360%
2025-07-25	15.8800	16.2000	15.8800	16.2000	+3.316%	7	57	+11.111%
2025-07-24	15.1400	15.7400	15.1400	15.6800	+4.743%	10	61	+14.796%
2025-07-22	15.1000	15.1000	14.9700	14.9700	-1.188%	6	65	+20.240%
2025-07-21	15.1500	15.1500	15.1500	15.1500	+3.909%	1	60	+18.812%
2025-07-18	14.5600	14.8300	14.4700	14.5800	-1.153%	10	60	+23.457%
2025-07-17	14.7500	14.7500	14.7500	14.7500	+1.444%	2	60	+22.034%
2025-07-16	14.6500	14.6500	14.5400	14.5400	-1.757%	2	58	+23.796%
2025-07-15	14.8000	14.8000	14.8000	14.8000	-0.671%	1	57	+21.622%
2025-07-14	14.7000	14.9000	14.7000	14.9000	+4.930%	2	56	+20.805%
2025-07-11	14.3500	14.3500	14.2000	14.2000	-3.270%	4	55	+26.761%
2025-07-10	15.0000	15.4500	14.6800	14.6800	-8.536%	12	54	+22.616%
2025-07-09	16.0500	16.0500	16.0500	16.0500	-3.604%	1	45	+12.150%
2025-06-30	16.6500	16.6500	16.6500	16.6500	-1.479%	3	44	+8.108%
2025-06-27	16.9000	16.9000	16.9000	16.9000	-5.587%	1	42	+6.509%
2025-06-24	17.9000	17.9000	17.9000	17.9000	+3.468%	1	42	+0.559%
2025-06-23	16.2800	17.3000	16.2800	17.3000	+12.704%	2	42	+4.046%
2025-06-17	15.3500	15.3500	15.3500	15.3500	+0.327%	3	41	+17.264%
2025-06-16	15.1000	15.9000	15.1000	15.3000	-9.306%	17	41	+17.647%
2025-06-10	16.9000	16.9000	16.8700	16.8700	-2.486%	20	26	+6.698%
2025-06-09	17.3000	17.3000	17.3000	17.3000	-2.809%	4	26	+4.046%
2025-06-06	17.8000	17.8000	17.8000	17.8000	-8.718%	4	26	+1.124%
2025-06-04	19.5000	19.5000	19.5000	19.5000	+1.141%	4	21	-7.692%
2025-06-03	19.2800	19.2800	19.2800	19.2800	-0.104%	1	21	-6.639%
2025-06-02	18.5300	19.3000	18.5300	19.3000	+6.630%	10	21	-6.736%
2025-05-30	18.0400	18.1000	17.8600	18.1000	+0.221%	12	13	-0.552%
2025-05-29	18.0600	18.0600	18.0600	18.0600	0.000%	10	10	-0.332%