Dark

WMT20261218C145
WMT Dec 18 2026 145.00 Call (WMT261218C00145000)
option OPRA

EOD

Sep 16, 2026

0.1800-10.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,980	0.000%
2026-09-14	0.2100	0.2200	0.2000	0.2000	+5.263%	3	1,980	-10.000%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-13.636%	3	1,979	-5.263%
2026-09-09	0.2200	0.2200	0.2200	0.2200	-37.143%	20	1,979	-18.182%
2026-09-08	0.3500	0.3500	0.3500	0.3500	+66.667%	3	1,979	-48.571%
2026-09-04	0.2900	0.2900	0.2100	0.2100	-16.000%	5	1,979	-14.286%
2026-09-03	0.2200	0.2500	0.2100	0.2500	+19.048%	45	1,979	-28.000%
2026-09-02	0.2900	0.2900	0.1700	0.2100	0.000%	357	1,972	-14.286%
2026-09-01	0.2100	0.2300	0.2000	0.2100	+16.667%	178	1,928	-14.286%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-18.182%	100	1,920	0.000%
2026-08-27	0.2500	0.2500	0.1900	0.2200	0.000%	7	1,920	-18.182%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-8.333%	39	1,920	-18.182%
2026-08-25	0.2400	0.2400	0.2300	0.2400	-4.000%	19	1,888	-25.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	+8.696%	48	1,883	-28.000%
2026-08-21	0.1900	0.2300	0.1900	0.2300	+4.545%	11	1,885	-21.739%
2026-08-20	0.5100	0.5100	0.0900	0.2200	-74.118%	22	1,878	-18.182%
2026-08-19	0.9200	0.9600	0.8100	0.8500	-5.556%	13	1,876	-78.824%
2026-08-18	0.8800	0.9500	0.8800	0.9000	+8.434%	11	1,884	-80.000%
2026-08-17	0.8200	0.8400	0.8100	0.8300	-8.791%	29	1,889	-78.313%
2026-08-14	0.9100	0.9100	0.9100	0.9100	-5.208%	49	1,886	-80.220%
2026-08-13	0.9600	0.9600	0.9500	0.9600	-4.950%	409	1,886	-81.250%
2026-08-12	0.9800	1.0500	0.9800	1.0100	+21.687%	14	1,887	-82.178%
2026-08-11	0.8500	0.8500	0.8300	0.8300	+3.750%	4	1,890	-78.313%
2026-08-10	0.7700	0.8000	0.7300	0.8000	-1.235%	135	1,888	-77.500%
2026-08-07	0.8600	0.8600	0.8100	0.8100	-5.814%	6	1,880	-77.778%
2026-08-06	0.8600	0.8600	0.8600	0.8600	-7.527%	2	1,880	-79.070%
2026-08-05	0.9300	0.9300	0.9300	0.9300	+32.857%	3	1,878	-80.645%
2026-08-04	0.6500	0.7000	0.6200	0.7000	0.000%	7	1,878	-74.286%
2026-07-31	0.7400	0.7700	0.6900	0.7000	-12.500%	31	1,881	-74.286%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+23.077%	3	1,887	-77.500%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,889	-72.308%
2026-07-23	0.6100	0.7000	0.6100	0.6600	-9.589%	54	1,889	-72.727%
2026-07-22	0.7700	0.7900	0.7000	0.7300	-14.118%	83	1,839	-75.342%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-17.476%	1	1,797	-78.824%
2026-07-20	1.2000	1.2900	1.0300	1.0300	-16.935%	6	1,797	-82.524%
2026-07-17	1.7400	1.7400	1.2400	1.2400	-2.362%	15	1,793	-85.484%
2026-07-16	1.1000	1.3600	1.0900	1.2700	+18.692%	10	1,793	-85.827%
2026-07-15	1.0900	1.1800	1.0700	1.0700	-7.759%	132	1,793	-83.178%
2026-07-14	1.1900	1.1900	1.1600	1.1600	-10.769%	12	1,766	-84.483%
2026-07-13	1.2400	1.3000	1.2000	1.3000	+6.557%	6	1,766	-86.154%
2026-07-10	1.2200	1.2200	1.2200	1.2200	+3.390%	1	1,765	-85.246%
2026-07-08	1.1800	1.2300	1.1500	1.1800	+7.273%	20	1,765	-84.746%
2026-07-07	1.1800	1.2400	1.0900	1.1000	+10.000%	274	1,762	-83.636%
2026-07-06	1.0700	1.0700	0.9100	1.0000	-13.043%	24	1,759	-82.000%
2026-07-02	0.9900	1.1500	0.9900	1.1500	+32.184%	54	1,768	-84.348%
2026-07-01	0.9000	0.9000	0.7400	0.8700	-35.556%	34	1,768	-79.310%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-9.396%	1	1,778	-86.667%
2026-06-29	1.6800	1.6800	1.4900	1.4900	-18.132%	2	1,777	-87.919%
2026-06-26	1.9100	1.9100	1.8000	1.8200	+0.552%	3	1,777	-90.110%
2026-06-25	2.0000	2.0000	1.7800	1.8100	-24.896%	34	1,778	-90.055%
2026-06-24	2.3000	2.4100	2.2500	2.4100	+0.417%	456	1,784	-92.531%
2026-06-23	2.3800	2.4000	2.2600	2.4000	+7.623%	13	1,759	-92.500%
2026-06-22	2.2500	2.2800	2.2300	2.2300	+0.905%	27	1,758	-91.928%
2026-06-18	2.2200	2.2200	2.2100	2.2100	-4.329%	26	1,573	-91.855%
2026-06-17	2.7500	2.7700	2.3100	2.3100	-23.000%	203	1,573	-92.208%
2026-06-16	3.0000	3.0000	2.8600	3.0000	-1.639%	55	1,573	-94.000%
2026-06-15	3.0500	3.0500	3.0500	3.0500	-4.688%	4	817	-94.098%
2026-06-12	3.1000	3.3000	2.9800	3.2000	-6.706%	788	817	-94.375%
2026-06-11	3.7000	3.7000	3.4000	3.4300	+3.939%	7	817	-94.752%
2026-06-10	3.2400	3.3000	3.1000	3.3000	+10.000%	57	817	-94.545%
2026-06-09	3.0400	3.0400	2.9200	3.0000	-9.091%	158	776	-94.000%
2026-06-08	3.3000	3.3000	3.2000	3.3000	-5.714%	115	677	-94.545%
2026-06-05	3.1000	3.5000	3.1000	3.5000	0.000%	28	611	-94.857%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+25.899%	1	606	-94.857%
2026-06-03	2.6000	2.7800	2.6000	2.7800	+30.516%	33	605	-93.525%
2026-06-02	2.1300	2.1300	2.1200	2.1300	-5.333%	8	594	-91.549%
2026-06-01	2.2000	2.2500	2.1700	2.2500	-12.109%	35	592	-92.000%
2026-05-29	2.2700	2.5600	2.2000	2.5600	-6.569%	6	593	-92.969%
2026-05-28	2.6200	2.7400	2.6200	2.7400	-7.119%	21	593	-93.431%
2026-05-27	2.8800	2.9500	2.8800	2.9500	+3.509%	35	592	-93.898%
2026-05-26	2.9000	2.9000	2.8500	2.8500	-13.636%	3	608	-93.684%
2026-05-22	3.5000	3.5000	3.1500	3.3000	-12.234%	6	606	-94.545%
2026-05-21	4.9400	4.9400	3.5500	3.7600	-52.645%	5	603	-95.213%
2026-05-20	8.2000	8.2000	7.9400	7.9400	-6.588%	2	603	-97.733%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+3.912%	1	655	-97.882%
2026-05-18	7.7000	8.1800	7.7000	8.1800	+2.250%	52	655	-97.800%
2026-05-14	7.8500	8.0000	7.7600	8.0000	+5.263%	10	655	-97.750%
2026-05-13	7.9500	7.9500	7.6000	7.6000	+17.829%	2	656	-97.632%
2026-05-12	6.4500	6.4500	6.4500	6.4500	+16.216%	1	656	-97.209%
2026-05-11	6.6000	6.6000	5.5500	5.5500	-24.490%	32	656	-96.757%
2026-05-08	7.3500	7.3500	7.3500	7.3500	+8.088%	4	655	-97.551%
2026-05-07	6.4800	6.8000	6.4800	6.8000	-1.449%	36	655	-97.353%
2026-05-06	7.3200	7.3200	6.9000	6.9000	-10.390%	3	643	-97.391%
2026-05-05	7.2800	7.7000	7.2800	7.7000	+6.354%	3	640	-97.662%
2026-05-04	7.6400	7.6400	7.2400	7.2400	-5.236%	8	639	-97.514%
2026-05-01	7.8100	8.4000	7.6400	7.6400	-5.679%	21	620	-97.644%
2026-04-30	7.3000	8.1000	7.3000	8.1000	+28.571%	26	620	-97.778%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-10.000%	26	599	-97.143%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+7.692%	5	578	-97.429%
2026-04-27	6.5500	6.5500	6.5000	6.5000	-7.801%	4	583	-97.231%
2026-04-24	7.1500	7.1600	7.0500	7.0500	-14.234%	81	581	-97.447%
2026-04-23	7.2000	8.2400	7.2000	8.2200	+19.130%	13	628	-97.810%
2026-04-21	6.4500	6.9000	6.4500	6.9000	+8.150%	24	621	-97.391%
2026-04-20	6.2000	6.3800	6.2000	6.3800	+30.204%	11	616	-97.179%
2026-04-15	4.9000	4.9000	4.9000	4.9000	-4.854%	2	610	-96.327%
2026-04-14	4.8900	5.1500	4.8900	5.1500	-17.468%	36	610	-96.505%
2026-04-10	6.2400	6.2400	6.2400	6.2400	+20.000%	2	610	-97.115%
2026-04-07	5.6000	5.6000	5.2000	5.2000	-19.380%	3	610	-96.538%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+9.322%	1	610	-97.209%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+2.076%	2	609	-96.949%
2026-04-01	5.6500	5.7800	5.6500	5.7800	+2.301%	48	609	-96.886%
2026-03-31	5.7500	5.8000	5.6500	5.6500	-5.042%	9	587	-96.814%
2026-03-30	6.1000	6.1000	5.9500	5.9500	+4.386%	16	580	-96.975%
2026-03-27	6.0500	6.0500	5.7000	5.7000	+1.786%	107	576	-96.842%
2026-03-26	5.6500	5.7000	5.6000	5.6000	-1.060%	67	493	-96.786%
2026-03-25	5.3500	5.6600	5.3500	5.6600	-0.702%	10	438	-96.820%
2026-03-24	5.0700	5.7000	5.0700	5.7000	+17.526%	21	435	-96.842%
2026-03-23	4.8500	4.9000	4.8200	4.8500	-4.902%	151	422	-96.289%
2026-03-20	4.9000	5.1000	4.9000	5.1000	-0.971%	4	292	-96.471%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-6.364%	1	288	-96.505%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-14.063%	5	288	-96.727%
2026-03-17	6.9000	6.9000	6.3500	6.4000	-3.759%	18	283	-97.188%
2026-03-16	6.7000	6.7000	6.6000	6.6500	+6.061%	28	268	-97.293%
2026-03-12	6.2700	6.2700	6.2700	6.2700	-2.791%	6	265	-97.129%
2026-03-11	6.3500	6.4500	6.3500	6.4500	-0.769%	99	259	-97.209%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+8.696%	2	258	-97.231%
2026-03-05	6.6000	6.6000	5.9800	5.9800	-0.333%	14	260	-96.990%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-21.053%	4	246	-97.000%
2026-03-02	7.7000	7.7000	7.6000	7.6000	-1.299%	36	246	-97.632%
2026-02-27	7.3000	7.7000	7.3000	7.7000	+11.594%	2	241	-97.662%
2026-02-25	6.9000	6.9000	6.9000	6.9000	+9.524%	2	237	-97.391%
2026-02-23	5.7500	6.3000	5.7500	6.3000	+26.000%	2	237	-97.143%
2026-02-20	5.0100	5.0100	5.0000	5.0000	-41.589%	11	235	-96.400%
2026-02-17	11.0600	11.6500	8.5600	8.5600	-25.565%	45	224	-97.897%
2026-02-13	11.7100	11.7100	11.5000	11.5000	+9.005%	3	184	-98.435%
2026-02-12	10.5500	10.5500	10.5500	10.5500	+40.106%	1	184	-98.294%
2026-02-11	7.5300	7.5300	7.5300	7.5300	-2.335%	7	184	-97.610%
2026-02-10	7.7100	7.7100	7.7100	7.7100	-3.262%	1	184	-97.665%
2026-02-09	9.1300	9.1300	7.9000	7.9700	-10.248%	30	185	-97.742%
2026-02-06	8.6500	9.0500	8.1800	8.8800	+18.085%	7	192	-97.973%
2026-02-04	7.5200	7.5200	7.5200	7.5200	+0.940%	1	192	-97.606%
2026-02-03	6.3500	8.0500	5.8600	7.4500	+31.858%	41	191	-97.584%
2026-02-02	5.7400	5.7400	5.6500	5.6500	+64.244%	8	177	-96.814%
2026-01-30	3.3400	3.4400	3.3000	3.4400	-4.709%	10	169	-94.767%
2026-01-29	3.4000	3.6100	3.4000	3.6100	+6.176%	25	170	-95.014%
2026-01-28	3.4500	3.4500	3.4000	3.4000	-15.000%	2	185	-94.706%
2026-01-23	3.9500	4.0000	3.8500	4.0000	-9.091%	20	185	-95.500%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-3.930%	24	167	-95.909%
2026-01-15	4.7800	4.8500	4.4700	4.5800	+0.659%	96	167	-96.070%
2026-01-14	4.8500	4.8500	4.5500	4.5500	+13.750%	11	106	-96.044%
2026-01-12	3.6300	4.0100	3.6300	4.0000	+29.032%	3	96	-95.500%
2026-01-09	2.7500	3.1000	2.7500	3.1000	+10.714%	6	93	-94.194%
2026-01-08	2.6900	2.8000	2.6900	2.8000	-6.667%	16	93	-93.571%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-7.121%	17	89	-94.000%
2026-01-06	3.2300	3.2300	3.2300	3.2300	+8.754%	1	86	-94.427%
2026-01-05	2.9700	2.9700	2.9700	2.9700	+4.577%	10	92	-93.939%
2025-12-29	2.8400	2.8400	2.8400	2.8400	0.000%	11	92	-93.662%
2025-12-23	2.8400	2.8400	2.8400	2.8400	-25.263%	4	94	-93.662%
2025-12-16	3.7900	3.8000	3.7900	3.8000	-2.564%	3	98	-95.263%
2025-12-15	4.0500	4.0500	3.9000	3.9000	+3.723%	26	98	-95.385%
2025-12-12	3.9500	3.9500	3.4600	3.7600	+0.804%	15	104	-95.213%
2025-12-11	3.7300	3.7300	3.7300	3.7300	+3.611%	11	92	-95.174%
2025-12-09	3.4500	3.6000	3.4500	3.6000	+9.091%	12	92	-95.000%
2025-12-08	3.5500	3.5500	3.2500	3.3000	-16.456%	3	93	-94.545%
2025-12-05	3.9500	3.9500	3.9500	3.9500	+57.371%	7	94	-95.443%
2025-12-03	2.5100	2.5100	2.5100	2.5100	+5.462%	1	91	-92.829%
2025-11-28	2.3800	2.3800	2.3800	2.3800	+25.263%	1	90	-92.437%
2025-10-29	1.7800	1.9000	1.7800	1.9000	-0.524%	2	90	-90.526%
2025-10-28	1.8400	1.9100	1.7700	1.9100	-17.316%	12	90	-90.576%
2025-10-24	2.3100	2.3100	2.3100	2.3100	-7.968%	1	94	-92.208%
2025-10-14	2.5100	2.5100	2.5100	2.5100	+48.521%	1	94	-92.829%
2025-09-22	1.6900	1.7400	1.6900	1.6900	+2.424%	24	94	-89.349%
2025-09-16	1.6100	1.6500	1.6100	1.6500	+27.907%	4	94	-89.091%
2025-09-04	1.2500	1.2900	1.2500	1.2900	+26.471%	2	94	-86.047%
2025-09-02	1.0300	1.0300	1.0200	1.0200	+15.909%	22	94	-82.353%
2025-08-26	0.8800	0.8800	0.8800	0.8800	-10.204%	7	94	-79.545%
2025-08-25	0.9700	0.9800	0.9700	0.9800	-9.259%	5	97	-81.633%
2025-08-22	1.0800	1.0800	1.0800	1.0800	-1.818%	2	102	-83.333%
2025-08-21	1.0800	1.1100	1.0700	1.1000	-34.524%	41	101	-83.636%
2025-08-19	1.6800	1.6800	1.6800	1.6800	+10.526%	1	103	-89.286%
2025-08-14	1.5200	1.5200	1.5200	1.5200	-18.280%	1	104	-88.158%
2025-08-07	1.8600	1.8600	1.8600	1.8600	-10.145%	1	103	-90.323%
2025-08-06	2.0700	2.0700	2.0700	2.0700	+60.465%	1	103	-91.304%
2025-07-25	1.2900	1.3000	1.2900	1.2900	+20.561%	50	102	-86.047%
2025-07-23	1.0700	1.0700	1.0700	1.0700	-17.692%	50	102	-83.178%
2025-07-11	1.3000	1.3000	1.3000	1.3000	-14.474%	1	102	-86.154%
2025-07-03	1.5200	1.5200	1.5200	1.5200	+4.828%	16	89	-88.158%
2025-06-20	1.7000	1.7000	1.4500	1.4500	-2.027%	4	89	-87.586%
2025-06-17	1.4800	1.4800	1.4800	1.4800	-6.329%	2	91	-87.838%
2025-06-16	1.4800	1.5800	1.4800	1.5800	-10.227%	2	89	-88.608%
2025-06-11	1.7600	1.7600	1.7600	1.7600	-21.076%	10	90	-89.773%
2025-06-02	2.2300	2.2300	2.2300	2.2300	+4.695%	10	83	-91.928%
2025-05-16	2.1300	2.1300	2.1300	2.1300	+7.035%	2	93	-91.549%
2025-05-14	1.9500	1.9900	1.9500	1.9900	+4.737%	10	94	-90.955%
2025-05-13	1.9200	1.9400	1.8100	1.9000	-15.179%	6	99	-90.526%
2025-05-12	2.1200	2.2400	2.1200	2.2400	+7.692%	7	100	-91.964%
2025-04-29	1.9900	2.1000	1.9400	2.0800	+5.584%	8	98	-91.346%
2025-04-17	1.9200	1.9700	1.9200	1.9700	+17.262%	4	98	-90.863%
2025-04-16	1.6800	1.7600	1.6800	1.6800	-22.936%	4	98	-89.286%
2025-04-15	2.1800	2.1800	2.1800	2.1800	+147.727%	10	99	-91.743%
2025-04-07	0.8800	0.8800	0.8800	0.8800	-29.032%	1	89	-79.545%
2025-03-17	1.4800	1.4800	1.1500	1.2400	-10.145%	7	89	-85.484%
2025-03-10	1.3800	1.3800	1.3800	1.3800	-42.017%	1	90	-86.957%
2025-03-06	2.3800	2.3800	2.3800	2.3800	+1.709%	2	90	-92.437%
2025-03-05	2.1600	2.3400	2.1600	2.3400	-6.024%	2	90	-92.308%
2025-02-25	2.2100	2.5000	2.2100	2.4900	+15.814%	53	48	-92.771%
2025-02-21	2.1500	2.1500	2.1500	2.1500	-6.522%	4	48	-91.628%
2025-02-20	2.3000	2.3000	2.3000	2.3000	-38.338%	14	48	-92.174%
2025-02-18	3.7300	3.7300	3.7300	3.7300	-12.235%	20	62	-95.174%
2025-02-13	4.0000	4.2500	4.0000	4.2500	+28.788%	35	29	-95.765%
2025-02-05	3.2500	3.3500	2.9600	3.3000	+12.628%	20	29	-94.545%
2025-02-04	2.9500	3.0500	2.8800	2.9300	0.000%	20	10	-93.857%