Dark

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

EOD

Jul 27, 2026

0.8000+23.077%(+0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8000	0.8000	0.8000	0.8000	+23.077%	3	1,887	0.000%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,889	+23.077%
2026-07-23	0.6100	0.7000	0.6100	0.6600	-9.589%	54	1,889	+21.212%
2026-07-22	0.7700	0.7900	0.7000	0.7300	-14.118%	83	1,839	+9.589%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-17.476%	1	1,797	-5.882%
2026-07-20	1.2000	1.2900	1.0300	1.0300	-16.935%	6	1,797	-22.330%
2026-07-17	1.7400	1.7400	1.2400	1.2400	-2.362%	15	1,793	-35.484%
2026-07-16	1.1000	1.3600	1.0900	1.2700	+18.692%	10	1,793	-37.008%
2026-07-15	1.0900	1.1800	1.0700	1.0700	-7.759%	132	1,793	-25.234%
2026-07-14	1.1900	1.1900	1.1600	1.1600	-10.769%	12	1,766	-31.034%
2026-07-13	1.2400	1.3000	1.2000	1.3000	+6.557%	6	1,766	-38.462%
2026-07-10	1.2200	1.2200	1.2200	1.2200	+3.390%	1	1,765	-34.426%
2026-07-08	1.1800	1.2300	1.1500	1.1800	+7.273%	20	1,765	-32.203%
2026-07-07	1.1800	1.2400	1.0900	1.1000	+10.000%	274	1,762	-27.273%
2026-07-06	1.0700	1.0700	0.9100	1.0000	-13.043%	24	1,759	-20.000%
2026-07-02	0.9900	1.1500	0.9900	1.1500	+32.184%	54	1,768	-30.435%
2026-07-01	0.9000	0.9000	0.7400	0.8700	-35.556%	34	1,768	-8.046%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-9.396%	1	1,778	-40.741%
2026-06-29	1.6800	1.6800	1.4900	1.4900	-18.132%	2	1,777	-46.309%
2026-06-26	1.9100	1.9100	1.8000	1.8200	+0.552%	3	1,777	-56.044%
2026-06-25	2.0000	2.0000	1.7800	1.8100	-24.896%	34	1,778	-55.801%
2026-06-24	2.3000	2.4100	2.2500	2.4100	+0.417%	456	1,784	-66.805%
2026-06-23	2.3800	2.4000	2.2600	2.4000	+7.623%	13	1,759	-66.667%
2026-06-22	2.2500	2.2800	2.2300	2.2300	+0.905%	27	1,758	-64.126%
2026-06-18	2.2200	2.2200	2.2100	2.2100	-4.329%	26	1,573	-63.801%
2026-06-17	2.7500	2.7700	2.3100	2.3100	-23.000%	203	1,573	-65.368%
2026-06-16	3.0000	3.0000	2.8600	3.0000	-1.639%	55	1,573	-73.333%
2026-06-15	3.0500	3.0500	3.0500	3.0500	-4.688%	4	817	-73.770%
2026-06-12	3.1000	3.3000	2.9800	3.2000	-6.706%	788	817	-75.000%
2026-06-11	3.7000	3.7000	3.4000	3.4300	+3.939%	7	817	-76.676%
2026-06-10	3.2400	3.3000	3.1000	3.3000	+10.000%	57	817	-75.758%
2026-06-09	3.0400	3.0400	2.9200	3.0000	-9.091%	158	776	-73.333%
2026-06-08	3.3000	3.3000	3.2000	3.3000	-5.714%	115	677	-75.758%
2026-06-05	3.1000	3.5000	3.1000	3.5000	0.000%	28	611	-77.143%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+25.899%	1	606	-77.143%
2026-06-03	2.6000	2.7800	2.6000	2.7800	+30.516%	33	605	-71.223%
2026-06-02	2.1300	2.1300	2.1200	2.1300	-5.333%	8	594	-62.441%
2026-06-01	2.2000	2.2500	2.1700	2.2500	-12.109%	35	592	-64.444%
2026-05-29	2.2700	2.5600	2.2000	2.5600	-6.569%	6	593	-68.750%
2026-05-28	2.6200	2.7400	2.6200	2.7400	-7.119%	21	593	-70.803%
2026-05-27	2.8800	2.9500	2.8800	2.9500	+3.509%	35	592	-72.881%
2026-05-26	2.9000	2.9000	2.8500	2.8500	-13.636%	3	608	-71.930%
2026-05-22	3.5000	3.5000	3.1500	3.3000	-12.234%	6	606	-75.758%
2026-05-21	4.9400	4.9400	3.5500	3.7600	-52.645%	5	603	-78.723%
2026-05-20	8.2000	8.2000	7.9400	7.9400	-6.588%	2	603	-89.924%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+3.912%	1	655	-90.588%
2026-05-18	7.7000	8.1800	7.7000	8.1800	+2.250%	52	655	-90.220%
2026-05-14	7.8500	8.0000	7.7600	8.0000	+5.263%	10	655	-90.000%
2026-05-13	7.9500	7.9500	7.6000	7.6000	+17.829%	2	656	-89.474%
2026-05-12	6.4500	6.4500	6.4500	6.4500	+16.216%	1	656	-87.597%
2026-05-11	6.6000	6.6000	5.5500	5.5500	-24.490%	32	656	-85.586%
2026-05-08	7.3500	7.3500	7.3500	7.3500	+8.088%	4	655	-89.116%
2026-05-07	6.4800	6.8000	6.4800	6.8000	-1.449%	36	655	-88.235%
2026-05-06	7.3200	7.3200	6.9000	6.9000	-10.390%	3	643	-88.406%
2026-05-05	7.2800	7.7000	7.2800	7.7000	+6.354%	3	640	-89.610%
2026-05-04	7.6400	7.6400	7.2400	7.2400	-5.236%	8	639	-88.950%
2026-05-01	7.8100	8.4000	7.6400	7.6400	-5.679%	21	620	-89.529%
2026-04-30	7.3000	8.1000	7.3000	8.1000	+28.571%	26	620	-90.123%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-10.000%	26	599	-87.302%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+7.692%	5	578	-88.571%
2026-04-27	6.5500	6.5500	6.5000	6.5000	-7.801%	4	583	-87.692%
2026-04-24	7.1500	7.1600	7.0500	7.0500	-14.234%	81	581	-88.652%
2026-04-23	7.2000	8.2400	7.2000	8.2200	+19.130%	13	628	-90.268%
2026-04-21	6.4500	6.9000	6.4500	6.9000	+8.150%	24	621	-88.406%
2026-04-20	6.2000	6.3800	6.2000	6.3800	+30.204%	11	616	-87.461%
2026-04-15	4.9000	4.9000	4.9000	4.9000	-4.854%	2	610	-83.673%
2026-04-14	4.8900	5.1500	4.8900	5.1500	-17.468%	36	610	-84.466%
2026-04-10	6.2400	6.2400	6.2400	6.2400	+20.000%	2	610	-87.179%
2026-04-07	5.6000	5.6000	5.2000	5.2000	-19.380%	3	610	-84.615%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+9.322%	1	610	-87.597%
2026-04-02	5.9000	5.9000	5.9000	5.9000	+2.076%	2	609	-86.441%
2026-04-01	5.6500	5.7800	5.6500	5.7800	+2.301%	48	609	-86.159%
2026-03-31	5.7500	5.8000	5.6500	5.6500	-5.042%	9	587	-85.841%
2026-03-30	6.1000	6.1000	5.9500	5.9500	+4.386%	16	580	-86.555%
2026-03-27	6.0500	6.0500	5.7000	5.7000	+1.786%	107	576	-85.965%
2026-03-26	5.6500	5.7000	5.6000	5.6000	-1.060%	67	493	-85.714%
2026-03-25	5.3500	5.6600	5.3500	5.6600	-0.702%	10	438	-85.866%
2026-03-24	5.0700	5.7000	5.0700	5.7000	+17.526%	21	435	-85.965%
2026-03-23	4.8500	4.9000	4.8200	4.8500	-4.902%	151	422	-83.505%
2026-03-20	4.9000	5.1000	4.9000	5.1000	-0.971%	4	292	-84.314%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-6.364%	1	288	-84.466%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-14.063%	5	288	-85.455%
2026-03-17	6.9000	6.9000	6.3500	6.4000	-3.759%	18	283	-87.500%
2026-03-16	6.7000	6.7000	6.6000	6.6500	+6.061%	28	268	-87.970%
2026-03-12	6.2700	6.2700	6.2700	6.2700	-2.791%	6	265	-87.241%
2026-03-11	6.3500	6.4500	6.3500	6.4500	-0.769%	99	259	-87.597%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+8.696%	2	258	-87.692%
2026-03-05	6.6000	6.6000	5.9800	5.9800	-0.333%	14	260	-86.622%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-21.053%	4	246	-86.667%
2026-03-02	7.7000	7.7000	7.6000	7.6000	-1.299%	36	246	-89.474%
2026-02-27	7.3000	7.7000	7.3000	7.7000	+11.594%	2	241	-89.610%
2026-02-25	6.9000	6.9000	6.9000	6.9000	+9.524%	2	237	-88.406%
2026-02-23	5.7500	6.3000	5.7500	6.3000	+26.000%	2	237	-87.302%
2026-02-20	5.0100	5.0100	5.0000	5.0000	-41.589%	11	235	-84.000%
2026-02-17	11.0600	11.6500	8.5600	8.5600	-25.565%	45	224	-90.654%
2026-02-13	11.7100	11.7100	11.5000	11.5000	+9.005%	3	184	-93.043%
2026-02-12	10.5500	10.5500	10.5500	10.5500	+40.106%	1	184	-92.417%
2026-02-11	7.5300	7.5300	7.5300	7.5300	-2.335%	7	184	-89.376%
2026-02-10	7.7100	7.7100	7.7100	7.7100	-3.262%	1	184	-89.624%
2026-02-09	9.1300	9.1300	7.9000	7.9700	-10.248%	30	185	-89.962%
2026-02-06	8.6500	9.0500	8.1800	8.8800	+18.085%	7	192	-90.991%
2026-02-04	7.5200	7.5200	7.5200	7.5200	+0.940%	1	192	-89.362%
2026-02-03	6.3500	8.0500	5.8600	7.4500	+31.858%	41	191	-89.262%
2026-02-02	5.7400	5.7400	5.6500	5.6500	+64.244%	8	177	-85.841%
2026-01-30	3.3400	3.4400	3.3000	3.4400	-4.709%	10	169	-76.744%
2026-01-29	3.4000	3.6100	3.4000	3.6100	+6.176%	25	170	-77.839%
2026-01-28	3.4500	3.4500	3.4000	3.4000	-15.000%	2	185	-76.471%
2026-01-23	3.9500	4.0000	3.8500	4.0000	-9.091%	20	185	-80.000%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-3.930%	24	167	-81.818%
2026-01-15	4.7800	4.8500	4.4700	4.5800	+0.659%	96	167	-82.533%
2026-01-14	4.8500	4.8500	4.5500	4.5500	+13.750%	11	106	-82.418%
2026-01-12	3.6300	4.0100	3.6300	4.0000	+29.032%	3	96	-80.000%
2026-01-09	2.7500	3.1000	2.7500	3.1000	+10.714%	6	93	-74.194%
2026-01-08	2.6900	2.8000	2.6900	2.8000	-6.667%	16	93	-71.429%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-7.121%	17	89	-73.333%
2026-01-06	3.2300	3.2300	3.2300	3.2300	+8.754%	1	86	-75.232%
2026-01-05	2.9700	2.9700	2.9700	2.9700	+4.577%	10	92	-73.064%
2025-12-29	2.8400	2.8400	2.8400	2.8400	0.000%	11	92	-71.831%
2025-12-23	2.8400	2.8400	2.8400	2.8400	-25.263%	4	94	-71.831%
2025-12-16	3.7900	3.8000	3.7900	3.8000	-2.564%	3	98	-78.947%
2025-12-15	4.0500	4.0500	3.9000	3.9000	+3.723%	26	98	-79.487%
2025-12-12	3.9500	3.9500	3.4600	3.7600	+0.804%	15	104	-78.723%
2025-12-11	3.7300	3.7300	3.7300	3.7300	+3.611%	11	92	-78.552%
2025-12-09	3.4500	3.6000	3.4500	3.6000	+9.091%	12	92	-77.778%
2025-12-08	3.5500	3.5500	3.2500	3.3000	-16.456%	3	93	-75.758%
2025-12-05	3.9500	3.9500	3.9500	3.9500	+57.371%	7	94	-79.747%
2025-12-03	2.5100	2.5100	2.5100	2.5100	+5.462%	1	91	-68.127%
2025-11-28	2.3800	2.3800	2.3800	2.3800	+25.263%	1	90	-66.387%
2025-10-29	1.7800	1.9000	1.7800	1.9000	-0.524%	2	90	-57.895%
2025-10-28	1.8400	1.9100	1.7700	1.9100	-17.316%	12	90	-58.115%
2025-10-24	2.3100	2.3100	2.3100	2.3100	-7.968%	1	94	-65.368%
2025-10-14	2.5100	2.5100	2.5100	2.5100	+48.521%	1	94	-68.127%
2025-09-22	1.6900	1.7400	1.6900	1.6900	+2.424%	24	94	-52.663%
2025-09-16	1.6100	1.6500	1.6100	1.6500	+27.907%	4	94	-51.515%
2025-09-04	1.2500	1.2900	1.2500	1.2900	+26.471%	2	94	-37.984%
2025-09-02	1.0300	1.0300	1.0200	1.0200	+15.909%	22	94	-21.569%
2025-08-26	0.8800	0.8800	0.8800	0.8800	-10.204%	7	94	-9.091%
2025-08-25	0.9700	0.9800	0.9700	0.9800	-9.259%	5	97	-18.367%
2025-08-22	1.0800	1.0800	1.0800	1.0800	-1.818%	2	102	-25.926%
2025-08-21	1.0800	1.1100	1.0700	1.1000	-34.524%	41	101	-27.273%
2025-08-19	1.6800	1.6800	1.6800	1.6800	+10.526%	1	103	-52.381%
2025-08-14	1.5200	1.5200	1.5200	1.5200	-18.280%	1	104	-47.368%
2025-08-07	1.8600	1.8600	1.8600	1.8600	-10.145%	1	103	-56.989%
2025-08-06	2.0700	2.0700	2.0700	2.0700	+60.465%	1	103	-61.353%
2025-07-25	1.2900	1.3000	1.2900	1.2900	+20.561%	50	102	-37.984%
2025-07-23	1.0700	1.0700	1.0700	1.0700	-17.692%	50	102	-25.234%
2025-07-11	1.3000	1.3000	1.3000	1.3000	-14.474%	1	102	-38.462%
2025-07-03	1.5200	1.5200	1.5200	1.5200	+4.828%	16	89	-47.368%
2025-06-20	1.7000	1.7000	1.4500	1.4500	-2.027%	4	89	-44.828%
2025-06-17	1.4800	1.4800	1.4800	1.4800	-6.329%	2	91	-45.946%
2025-06-16	1.4800	1.5800	1.4800	1.5800	-10.227%	2	89	-49.367%
2025-06-11	1.7600	1.7600	1.7600	1.7600	-21.076%	10	90	-54.545%
2025-06-02	2.2300	2.2300	2.2300	2.2300	+4.695%	10	83	-64.126%
2025-05-16	2.1300	2.1300	2.1300	2.1300	+7.035%	2	93	-62.441%
2025-05-14	1.9500	1.9900	1.9500	1.9900	+4.737%	10	94	-59.799%
2025-05-13	1.9200	1.9400	1.8100	1.9000	-15.179%	6	99	-57.895%
2025-05-12	2.1200	2.2400	2.1200	2.2400	+7.692%	7	100	-64.286%
2025-04-29	1.9900	2.1000	1.9400	2.0800	+5.584%	8	98	-61.538%
2025-04-17	1.9200	1.9700	1.9200	1.9700	+17.262%	4	98	-59.391%
2025-04-16	1.6800	1.7600	1.6800	1.6800	-22.936%	4	98	-52.381%
2025-04-15	2.1800	2.1800	2.1800	2.1800	+147.727%	10	99	-63.303%
2025-04-07	0.8800	0.8800	0.8800	0.8800	-29.032%	1	89	-9.091%
2025-03-17	1.4800	1.4800	1.1500	1.2400	-10.145%	7	89	-35.484%
2025-03-10	1.3800	1.3800	1.3800	1.3800	-42.017%	1	90	-42.029%
2025-03-06	2.3800	2.3800	2.3800	2.3800	+1.709%	2	90	-66.387%
2025-03-05	2.1600	2.3400	2.1600	2.3400	-6.024%	2	90	-65.812%
2025-02-25	2.2100	2.5000	2.2100	2.4900	+15.814%	53	48	-67.871%
2025-02-21	2.1500	2.1500	2.1500	2.1500	-6.522%	4	48	-62.791%
2025-02-20	2.3000	2.3000	2.3000	2.3000	-38.338%	14	48	-65.217%
2025-02-18	3.7300	3.7300	3.7300	3.7300	-12.235%	20	62	-78.552%
2025-02-13	4.0000	4.2500	4.0000	4.2500	+28.788%	35	29	-81.176%
2025-02-05	3.2500	3.3500	2.9600	3.3000	+12.628%	20	29	-75.758%
2025-02-04	2.9500	3.0500	2.8800	2.9300	0.000%	20	10	-72.696%