Dark

WMT20261218C160
WMT Dec 18 2026 160.00 Call (WMT261218C00160000)
option OPRA

EOD

Jul 29, 2026

0.2900-3.333%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2900	0.2900	0.2900	0.2900	-3.333%	6	715	0.000%
2026-07-24	0.2800	0.3000	0.2800	0.3000	+20.000%	11	715	-3.333%
2026-07-22	0.2700	0.2700	0.2500	0.2500	-24.242%	67	715	+16.000%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-17.500%	1	648	-12.121%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-14.894%	1	647	-27.500%
2026-07-16	0.4200	0.4700	0.3800	0.4700	+23.684%	19	647	-38.298%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-38.710%	1	654	-23.684%
2026-07-09	0.6200	0.6200	0.6200	0.6200	+26.531%	1	654	-53.226%
2026-07-08	0.4500	0.4900	0.4100	0.4900	+25.641%	10	655	-40.816%
2026-07-07	0.4900	0.4900	0.3900	0.3900	+11.429%	7	652	-25.641%
2026-07-01	0.3500	0.3700	0.3300	0.3500	-28.571%	17	650	-17.143%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-27.941%	2	657	-40.816%
2026-06-25	0.8100	0.8100	0.6800	0.6800	-32.000%	11	659	-57.353%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-4.762%	10	655	-71.000%
2026-06-17	1.3700	1.3700	1.0400	1.0500	-16.667%	62	639	-72.381%
2026-06-15	1.2300	1.2600	1.2300	1.2600	-7.353%	11	639	-76.984%
2026-06-12	1.3600	1.3600	1.3600	1.3600	+3.817%	1	639	-78.676%
2026-06-10	1.3100	1.3100	1.3100	1.3100	-16.561%	8	639	-77.863%
2026-06-09	1.5300	1.5700	1.4100	1.5700	+2.614%	70	639	-81.529%
2026-06-08	1.4800	1.5400	1.4800	1.5300	+3.378%	87	667	-81.046%
2026-06-05	1.5300	1.6200	1.4700	1.4800	-7.500%	45	687	-80.405%
2026-06-04	1.5400	1.6000	1.5300	1.6000	+21.212%	8	695	-81.875%
2026-06-03	1.3500	1.3500	1.2400	1.3200	+28.155%	23	694	-78.030%
2026-06-02	1.0300	1.0300	1.0300	1.0300	-4.630%	2	702	-71.845%
2026-06-01	1.0000	1.2000	1.0000	1.0800	-2.703%	22	701	-73.148%
2026-05-29	1.1700	1.1700	0.9800	1.1100	-10.484%	36	685	-73.874%
2026-05-28	1.2300	1.2400	1.2200	1.2400	-6.061%	33	663	-76.613%
2026-05-27	1.3200	1.3200	1.3200	1.3200	+6.452%	1	652	-78.030%
2026-05-26	1.3600	1.3600	1.2400	1.2400	-16.216%	34	652	-76.613%
2026-05-22	1.5400	1.5800	1.4500	1.4800	-16.384%	21	647	-80.405%
2026-05-21	1.6500	1.7700	1.4700	1.7700	-52.800%	19	640	-83.616%
2026-05-20	3.6000	4.0000	3.4700	3.7500	-13.395%	74	640	-92.267%
2026-05-19	4.2500	4.6000	4.2500	4.3300	+11.026%	366	644	-93.303%
2026-05-18	3.8500	3.9500	3.8500	3.9000	+6.849%	7	644	-92.564%
2026-05-15	3.9500	3.9500	3.6000	3.6500	-5.195%	15	644	-92.055%
2026-05-14	3.9000	4.0000	3.8000	3.8500	+2.667%	17	305	-92.468%
2026-05-13	3.5000	3.7500	3.4000	3.7500	+10.294%	27	304	-92.267%
2026-05-12	3.2000	3.5000	3.2000	3.4000	+11.475%	61	304	-91.471%
2026-05-11	2.6300	3.0500	2.6300	3.0500	-8.955%	4	304	-90.492%
2026-05-07	3.3500	3.3500	3.3500	3.3500	-14.103%	19	286	-91.343%
2026-05-01	4.1200	4.1500	3.9000	3.9000	+25.806%	43	310	-92.564%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+2.649%	5	310	-90.645%
2026-04-27	3.0200	3.0200	3.0200	3.0200	-22.959%	4	305	-90.397%
2026-04-23	3.8300	3.9200	3.8300	3.9200	+15.294%	3	301	-92.602%
2026-04-22	3.3000	3.4000	3.3000	3.4000	+6.250%	2	299	-91.471%
2026-04-21	3.3900	3.3900	3.2000	3.2000	+1.587%	2	298	-90.938%
2026-04-20	3.1500	3.1500	3.1500	3.1500	+21.154%	1	298	-90.794%
2026-04-17	2.6000	2.6000	2.6000	2.6000	+13.537%	1	298	-88.846%
2026-04-16	2.2900	2.2900	2.2900	2.2900	-0.866%	1	297	-87.336%
2026-04-14	2.3000	2.3100	2.3000	2.3100	-9.055%	18	296	-87.446%
2026-04-13	2.5400	2.5400	2.5400	2.5400	-19.108%	5	293	-88.583%
2026-04-09	3.1400	3.1400	3.1400	3.1400	+9.028%	2	293	-90.764%
2026-04-08	2.7700	2.8800	2.5500	2.8800	+12.062%	3	293	-89.931%
2026-04-02	2.5700	2.5700	2.5700	2.5700	-14.333%	1	290	-88.716%
2026-03-30	3.0500	3.1000	3.0000	3.0000	0.000%	35	290	-90.333%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+8.303%	4	279	-90.333%
2026-03-24	2.7000	2.7700	2.7000	2.7700	+9.055%	3	280	-89.531%
2026-03-23	2.6200	2.6200	2.5400	2.5400	-23.030%	11	280	-88.583%
2026-03-11	3.3000	3.3500	3.3000	3.3000	-2.941%	38	270	-91.212%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+6.250%	5	246	-91.471%
2026-03-06	3.4000	3.4000	3.2000	3.2000	+3.226%	3	246	-90.938%
2026-03-05	3.4500	3.4500	2.7700	3.1000	-27.059%	193	247	-90.645%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+6.250%	42	290	-93.176%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+40.845%	4	273	-92.750%
2026-02-20	4.7500	4.7500	2.8200	2.8400	-40.956%	4	269	-89.789%
2026-02-19	4.8100	4.8100	4.8100	4.8100	+5.947%	2	270	-93.971%
2026-02-18	4.5400	4.5400	4.5400	4.5400	-3.404%	2	268	-93.612%
2026-02-17	6.9000	6.9000	4.7000	4.7000	-32.374%	162	267	-93.830%
2026-02-13	7.0000	7.0000	6.8200	6.9500	+7.752%	5	175	-95.827%
2026-02-12	5.3200	6.4500	5.3200	6.4500	+40.523%	6	175	-95.504%
2026-02-11	3.9000	4.5900	3.9000	4.5900	+5.517%	18	171	-93.682%
2026-02-09	4.3400	4.3500	4.2700	4.3500	-13.000%	22	165	-93.333%
2026-02-06	4.0000	5.0000	4.0000	5.0000	+25.000%	3	162	-94.200%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-1.235%	1	162	-92.750%
2026-02-04	4.1100	4.1100	4.0000	4.0500	+13.128%	12	161	-92.840%
2026-02-03	3.5800	3.5800	3.5800	3.5800	+26.502%	1	150	-91.899%
2026-02-02	2.2400	2.8300	2.2400	2.8300	+93.836%	190	150	-89.753%
2026-01-29	1.4600	1.4600	1.4600	1.4600	-25.510%	1	325	-80.137%
2026-01-22	1.9600	1.9600	1.9600	1.9600	-10.909%	1	326	-85.204%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+10.000%	10	326	-86.818%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-13.043%	3	316	-85.500%
2026-01-15	2.4600	2.4600	2.2500	2.3000	+10.577%	26	316	-87.391%
2026-01-13	2.0800	2.0800	2.0800	2.0800	+38.667%	1	304	-86.058%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+19.048%	1	304	-80.667%
2026-01-02	1.2600	1.2600	1.2600	1.2600	-37.624%	1	303	-76.984%
2025-12-15	1.9800	2.0200	1.9800	2.0200	+1.000%	26	303	-85.644%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+13.636%	1	303	-85.500%
2025-12-08	1.7600	1.7600	1.7600	1.7600	-2.222%	4	303	-83.523%
2025-12-05	1.8000	1.8000	1.8000	1.8000	+10.429%	3	299	-83.889%
2025-12-03	1.6300	1.6300	1.6300	1.6300	+24.427%	3	302	-82.209%
2025-12-02	1.3100	1.3100	1.3100	1.3100	+3.968%	1	302	-77.863%
2025-12-01	1.2600	1.2600	1.2600	1.2600	+10.526%	1	302	-76.984%
2025-11-28	1.1000	1.1400	1.1000	1.1400	+26.667%	3	301	-74.561%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+9.756%	2	298	-67.778%
2025-11-24	0.9000	0.9000	0.8200	0.8200	-18.000%	8	296	-64.634%
2025-11-21	0.9600	1.0000	0.9600	1.0000	-9.910%	26	291	-71.000%
2025-11-20	1.0400	1.1100	1.0400	1.1100	+32.143%	22	266	-73.874%
2025-11-19	0.8400	0.8400	0.8400	0.8400	-6.667%	25	264	-65.476%
2025-11-18	0.9000	0.9000	0.9000	0.9000	0.000%	1	284	-67.778%
2025-11-17	0.9200	0.9200	0.8800	0.9000	+5.882%	107	283	-67.778%
2025-11-14	0.8000	0.8500	0.8000	0.8500	-5.556%	2	176	-65.882%
2025-11-06	0.9500	0.9500	0.9000	0.9000	-10.000%	85	176	-67.778%
2025-11-05	0.8400	1.0000	0.7900	1.0000	+28.205%	139	146	-71.000%
2025-10-31	0.7800	0.7800	0.7800	0.7800	-23.529%	8	21	-62.821%
2025-10-29	1.0200	1.0200	1.0200	1.0200	+13.333%	12	13	-71.569%
2025-10-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-67.778%