Dark

WMT20261218C70
WMT Dec 18 2026 70.00 Call (WMT261218C00070000)
option OPRA

EOD

Sep 15, 2026

39.03+4.219%(+1.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	39.4400	39.4400	39.0300	39.0300	+4.219%	4	564	0.000%
2026-09-11	37.4500	37.4500	37.4500	37.4500	+3.225%	1	564	+4.219%
2026-09-09	36.2800	36.2800	36.2800	36.2800	-1.600%	1	565	+7.580%
2026-09-08	36.8700	36.8700	36.8700	36.8700	-5.340%	2	565	+5.858%
2026-09-04	38.9500	38.9500	38.9500	38.9500	-2.503%	6	572	+0.205%
2026-09-03	39.9500	39.9500	39.9500	39.9500	+19.076%	1	572	-2.303%
2026-08-27	33.5500	33.5500	33.5500	33.5500	-7.064%	6	572	+16.334%
2026-08-24	36.2300	36.2300	36.1000	36.1000	+4.185%	3	572	+8.116%
2026-08-20	35.4700	35.5000	34.6100	34.6500	-29.286%	6	575	+12.641%
2026-07-17	49.0000	49.0000	49.0000	49.0000	+8.216%	2	573	-20.347%
2026-07-16	45.2800	45.2800	45.2800	45.2800	-1.672%	1	573	-13.803%
2026-07-13	46.0500	46.0500	46.0500	46.0500	+3.460%	1	574	-15.244%
2026-07-08	44.5100	44.5100	44.5100	44.5100	+12.912%	1	575	-12.312%
2026-07-01	39.5000	39.5000	39.4200	39.4200	-11.475%	3	576	-0.989%
2026-06-30	46.0000	46.0000	44.5300	44.5300	-7.996%	10	577	-12.351%
2026-06-26	48.4000	48.4000	48.4000	48.4000	+2.218%	1	585	-19.360%
2026-06-25	47.3500	47.3500	47.3500	47.3500	-7.844%	1	585	-17.571%
2026-06-24	51.3800	51.3800	51.3800	51.3800	-0.906%	3	585	-24.037%
2026-06-11	51.8500	51.8500	51.8500	51.8500	+0.155%	5	588	-24.725%
2026-06-09	51.7700	51.7700	51.7700	51.7700	+10.290%	2	588	-24.609%
2026-06-01	46.9400	46.9400	46.9400	46.9400	+0.514%	1	588	-16.851%
2026-05-29	46.6200	46.7000	46.6200	46.7000	-7.341%	21	588	-16.424%
2026-05-26	50.4000	50.4000	50.4000	50.4000	-5.565%	7	588	-22.560%
2026-05-21	54.0000	54.0000	53.3700	53.3700	-15.820%	9	589	-26.869%
2026-05-20	63.4000	63.4000	63.4000	63.4000	-3.206%	1	590	-38.438%
2026-05-19	65.5000	65.5000	65.5000	65.5000	+2.923%	3	590	-40.412%
2026-05-18	63.6400	63.6400	63.6400	63.6400	+8.231%	1	590	-38.671%
2026-05-11	58.8200	58.8200	58.8000	58.8000	-4.390%	6	590	-33.622%
2026-05-06	61.5000	61.5000	61.5000	61.5000	+4.237%	139	596	-36.537%
2026-04-28	59.0000	59.0000	59.0000	59.0000	+1.149%	1	457	-33.847%
2026-04-06	58.3300	58.3300	58.3300	58.3300	+10.872%	6	458	-33.088%
2026-03-19	52.6100	52.6100	52.6100	52.6100	-3.909%	215	452	-25.813%
2026-03-18	54.4200	54.7500	54.4200	54.7500	-6.057%	46	472	-28.712%
2026-03-13	57.9500	58.2800	57.9500	58.2800	+6.195%	6	517	-33.030%
2026-03-05	54.8800	54.8800	54.8800	54.8800	+1.124%	18	511	-28.881%
2026-02-20	54.2700	54.2700	54.2700	54.2700	-13.830%	2	493	-28.082%
2026-02-17	62.9800	62.9800	62.9800	62.9800	+4.618%	2	493	-38.028%
2026-02-05	61.5000	61.5000	60.2000	60.2000	+23.108%	20	493	-35.166%
2026-01-29	48.9000	48.9000	48.9000	48.9000	-0.163%	30	490	-20.184%
2026-01-28	48.9800	48.9800	48.9800	48.9800	+11.445%	1	460	-20.314%
2026-01-02	43.9500	43.9500	43.9500	43.9500	-1.612%	1	459	-11.195%
2025-12-30	44.6700	44.6700	44.6700	44.6700	-8.650%	1	459	-12.626%
2025-12-15	49.3500	49.3500	48.9000	48.9000	+3.361%	4	458	-20.184%
2025-12-11	47.1500	47.3100	47.1500	47.3100	+7.596%	8	454	-17.502%
2025-12-01	43.6200	43.9700	43.6200	43.9700	+2.974%	4	448	-11.235%
2025-11-28	42.6000	42.7000	42.6000	42.7000	+10.650%	3	444	-8.595%
2025-11-20	38.5900	38.5900	38.5900	38.5900	+6.602%	2	444	+1.140%
2025-11-18	36.2000	36.2000	36.2000	36.2000	0.000%	3	444	+7.818%
2025-11-07	35.9000	36.2000	35.7500	36.2000	-9.636%	35	441	+7.818%
2025-10-22	40.0600	40.0600	40.0600	40.0600	-4.277%	1	441	-2.571%
2025-10-15	41.8500	41.8500	41.8500	41.8500	+19.777%	2	441	-6.738%
2025-10-13	34.9400	34.9400	34.9400	34.9400	-4.169%	1	439	+11.706%
2025-10-08	36.1400	36.6800	36.1400	36.4600	+2.878%	7	440	+7.049%
2025-10-07	35.6400	35.6700	35.4100	35.4400	-3.328%	4	440	+10.130%
2025-10-06	36.7200	36.8200	36.5200	36.6600	+2.060%	6	440	+6.465%
2025-10-03	35.8900	36.3700	35.8900	35.9200	+3.129%	8	439	+8.658%
2025-10-02	34.6400	34.9300	34.6400	34.8300	-5.328%	6	439	+12.059%
2025-09-29	36.6800	36.9300	36.5500	36.7900	-0.809%	12	439	+6.089%
2025-09-25	37.3800	37.3800	37.0900	37.0900	+4.127%	2	438	+5.231%
2025-09-23	35.8800	35.8800	35.6200	35.6200	-2.943%	2	438	+9.573%
2025-09-19	36.8000	36.8000	36.7000	36.7000	-3.294%	4	438	+6.349%
2025-09-18	38.1300	38.1300	37.9500	37.9500	-1.043%	5	441	+2.846%
2025-09-17	38.4700	38.4700	38.2400	38.3500	+3.119%	4	444	+1.773%
2025-09-16	37.3700	37.3700	37.1900	37.1900	-0.268%	2	445	+4.948%
2025-09-15	37.4800	37.6900	37.2200	37.2900	+0.893%	12	445	+4.666%
2025-09-12	37.1800	37.1800	36.9600	36.9600	+2.724%	4	445	+5.601%
2025-09-11	35.7000	36.1700	35.7000	35.9800	+3.808%	4	445	+8.477%
2025-09-10	35.7600	35.7600	34.6600	34.6600	-3.695%	10	447	+12.608%
2025-09-09	36.0000	36.4400	35.9900	35.9900	+5.142%	13	446	+8.447%
2025-09-05	34.5600	34.5600	34.2300	34.2300	-2.116%	2	445	+14.023%
2025-09-04	34.9700	34.9700	34.9700	34.9700	+6.421%	4	445	+11.610%
2025-09-03	32.8600	32.8600	32.8600	32.8600	+3.074%	1	445	+18.777%
2025-09-02	31.5700	31.8800	31.5700	31.8800	+4.081%	2	445	+22.428%
2025-08-28	30.4500	30.6300	30.4500	30.6300	+1.089%	2	445	+27.424%
2025-08-27	30.3000	30.3000	30.3000	30.3000	-0.296%	1	444	+28.812%
2025-08-26	30.2700	30.3900	30.2700	30.3900	-3.524%	2	444	+28.430%
2025-08-25	31.5000	31.5000	31.5000	31.5000	0.000%	1	444	+23.905%
2025-08-22	32.8000	32.8000	31.5000	31.5000	-2.778%	11	444	+23.905%
2025-08-21	32.0000	32.5000	32.0000	32.4000	-10.000%	9	447	+20.463%
2025-08-19	36.0000	36.0000	36.0000	36.0000	+11.455%	1	447	+8.417%
2025-07-28	32.3000	32.3000	32.3000	32.3000	+0.124%	1	447	+20.836%
2025-07-25	32.2000	32.2600	32.2000	32.2600	+3.497%	2	448	+20.986%
2025-07-21	31.1700	31.1700	31.1700	31.1700	+4.773%	3	448	+25.217%
2025-07-18	29.7500	29.7500	29.7500	29.7500	-2.746%	1	445	+31.193%
2025-07-15	30.5900	30.5900	30.5900	30.5900	+1.124%	3	445	+27.591%
2025-07-10	30.2200	30.3000	30.2200	30.2500	-4.574%	16	445	+29.025%
2025-07-09	31.7000	31.7000	31.7000	31.7000	-2.221%	2	445	+23.123%
2025-06-23	32.4200	32.4200	32.4200	32.4200	+4.919%	1	450	+20.389%
2025-06-20	30.9000	30.9000	30.9000	30.9000	-0.065%	34	449	+26.311%
2025-06-18	30.9200	30.9200	30.9200	30.9200	+2.486%	3	452	+26.229%
2025-06-17	30.1800	30.4800	30.1700	30.1700	-7.454%	48	452	+29.367%
2025-06-09	32.6000	32.6000	32.6000	32.6000	-2.395%	1	405	+19.724%
2025-05-28	33.4000	33.4000	33.4000	33.4000	-1.620%	1	405	+16.856%
2025-05-19	33.9500	33.9500	33.9500	33.9500	+7.675%	1	406	+14.963%
2025-05-15	29.6600	31.5300	29.5300	31.5300	-2.865%	27	406	+23.787%
2025-05-12	31.0500	32.4600	31.0500	32.4600	-4.586%	4	379	+20.240%
2025-05-08	34.0200	34.0200	34.0200	34.0200	+2.624%	45	376	+14.727%
2025-05-01	33.1500	33.1500	33.1500	33.1500	+5.405%	1	331	+17.738%
2025-04-29	31.4500	31.4500	31.4500	31.4500	-0.945%	1	332	+24.102%
2025-04-25	31.7500	31.7500	31.7500	31.7500	+10.052%	2	332	+22.929%
2025-04-21	28.8500	28.8500	28.8500	28.8500	+3.036%	1	332	+35.286%
2025-04-11	28.0000	28.0000	28.0000	28.0000	+19.149%	2	333	+39.393%
2025-04-08	23.5000	23.5000	23.5000	23.5000	+4.677%	10	333	+66.085%
2025-04-04	22.4500	22.4500	22.4500	22.4500	-12.646%	2	333	+73.853%
2025-04-01	25.7000	25.7000	25.7000	25.7000	+15.766%	1	333	+51.868%
2025-03-26	22.2000	22.2000	22.2000	22.2000	-7.113%	1	333	+75.811%
2025-03-24	23.4500	23.9000	23.4500	23.9000	+4.367%	2	333	+63.305%
2025-03-20	22.9000	22.9000	22.9000	22.9000	-6.569%	1	332	+70.437%
2025-03-17	24.5100	24.5100	24.5100	24.5100	-1.960%	1	332	+59.241%
2025-03-12	25.8500	25.8500	25.0000	25.0000	-23.077%	2	331	+56.120%
2025-02-25	32.0000	32.5000	32.0000	32.5000	+9.060%	10	331	+20.092%
2025-02-24	29.8000	29.8000	29.8000	29.8000	-16.597%	2	331	+30.973%
2025-02-04	35.7300	35.7300	35.7300	35.7300	+4.321%	5	333	+9.236%
2025-01-31	34.2500	34.2500	34.2500	34.2500	+8.386%	30	338	+13.956%
2025-01-27	31.6000	31.6000	31.6000	31.6000	+2.265%	4	327	+23.513%
2025-01-24	30.9000	30.9000	30.9000	30.9000	+5.822%	4	329	+26.311%
2025-01-21	29.2000	29.2000	29.2000	29.2000	-4.262%	5	329	+33.664%
2025-01-10	30.5000	30.5000	30.5000	30.5000	+8.464%	4	324	+27.967%
2024-12-30	28.1200	28.1200	28.1200	28.1200	+3.764%	5	326	+38.798%
2024-12-23	28.0000	28.0000	27.1000	27.1000	-17.654%	10	321	+44.022%
2024-12-18	32.9100	32.9100	32.9100	32.9100	+1.889%	3	317	+18.596%
2024-12-12	32.3000	32.3000	32.3000	32.3000	+17.754%	215	320	+20.836%
2024-11-25	27.4300	27.4300	27.4300	27.4300	-2.245%	6	105	+42.289%
2024-11-22	28.0600	28.0600	28.0600	28.0600	+8.675%	2	105	+39.095%
2024-11-21	25.3500	25.8200	25.3500	25.8200	+4.959%	8	101	+51.162%
2024-11-19	25.0000	25.9500	24.6000	24.6000	+8.609%	6	101	+58.659%
2024-11-18	22.6500	22.6500	22.6500	22.6500	-2.455%	1	98	+72.318%
2024-11-14	23.2200	23.2200	23.2200	23.2200	-0.215%	15	98	+68.088%
2024-11-12	23.0000	23.5000	23.0000	23.2700	+1.174%	17	98	+67.727%
2024-11-11	23.0000	23.0000	23.0000	23.0000	+1.545%	1	106	+69.696%
2024-11-07	22.6500	22.6500	22.6500	22.6500	+8.115%	10	106	+72.318%
2024-10-29	20.9500	20.9500	20.9500	20.9500	-2.558%	1	110	+86.301%
2024-10-24	21.5000	21.5000	21.5000	21.5000	+9.470%	5	110	+81.535%
2024-10-17	19.6400	19.6400	19.6400	19.6400	-1.307%	1	106	+98.727%
2024-10-15	19.9000	19.9000	19.9000	19.9000	+4.737%	1	105	+96.131%
2024-10-14	19.0000	19.0000	19.0000	19.0000	+1.496%	1	105	+105.421%
2024-10-10	18.9800	18.9800	18.7200	18.7200	-2.500%	2	105	+108.494%
2024-10-09	19.2000	19.2000	19.2000	19.2000	-3.663%	1	105	+103.281%
2024-10-04	19.6500	19.9300	19.6500	19.9300	+5.172%	4	104	+95.835%
2024-10-03	18.9500	18.9500	18.9500	18.9500	-2.821%	1	104	+105.963%
2024-09-25	19.5000	19.5000	19.5000	19.5000	+7.143%	1	104	+100.154%
2024-09-23	18.2000	18.2000	18.2000	18.2000	+6.122%	1	104	+114.451%
2024-09-20	17.2500	17.2500	17.1500	17.1500	+1.780%	12	104	+127.580%
2024-09-19	16.8500	16.8500	16.8500	16.8500	-2.488%	1	104	+131.632%
2024-09-18	17.2900	17.2900	17.2800	17.2800	+0.174%	60	103	+125.868%
2024-09-17	17.2500	17.2500	17.0800	17.2500	-7.507%	7	47	+126.261%
2024-09-16	18.2500	18.6500	18.2500	18.6500	+1.084%	4	46	+109.276%
2024-09-13	18.5000	18.5000	18.4500	18.4500	+9.496%	4	45	+111.545%
2024-09-11	17.2800	17.2800	16.8500	16.8500	-0.999%	2	46	+131.632%
2024-09-10	16.8600	17.0200	16.3500	17.0200	+4.098%	4	45	+129.318%
2024-09-09	16.3900	16.3900	16.3500	16.3500	+11.452%	10	44	+138.716%
2024-09-06	14.6700	14.6700	14.6700	14.6700	-8.313%	2	38	+166.053%
2024-09-05	16.0000	16.0000	16.0000	16.0000	-2.676%	1	37	+143.938%
2024-09-04	16.4400	16.4400	16.4400	16.4400	-1.083%	2	36	+137.409%
2024-09-03	16.6200	16.6200	16.6200	16.6200	+5.658%	1	34	+134.838%
2024-08-30	15.7000	15.7300	15.7000	15.7300	+0.319%	4	33	+148.125%
2024-08-29	15.6800	15.6800	15.6800	15.6800	+2.685%	15	33	+148.916%
2024-08-28	15.4200	15.4200	15.2700	15.2700	-0.326%	3	18	+155.599%
2024-08-27	15.7000	15.7000	15.3200	15.3200	0.000%	40	0	+154.765%