Dark

WMT20261218C85
WMT Dec 18 2026 85.00 Call (WMT261218C00085000)
option OPRA

EOD

Jul 30, 2026

28.90-4.934%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	28.9000	28.9000	28.9000	28.9000	-4.934%	1	178	0.000%
2026-07-28	30.4000	30.4000	30.4000	30.4000	+8.571%	1	178	-4.934%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-6.667%	1	178	+3.214%
2026-07-08	30.0000	30.0000	30.0000	30.0000	+9.091%	1	178	-3.667%
2026-07-06	27.5000	27.5000	27.5000	27.5000	-3.169%	1	179	+5.091%
2026-07-02	28.4000	28.4000	28.4000	28.4000	+9.653%	1	180	+1.761%
2026-07-01	26.0000	26.1000	25.9000	25.9000	-27.145%	4	180	+11.583%
2026-06-04	35.5500	35.5500	35.5500	35.5500	+12.857%	1	181	-18.706%
2026-06-01	31.5000	31.5000	31.5000	31.5000	-5.063%	5	181	-8.254%
2026-05-29	33.1700	33.1800	33.1700	33.1800	-5.200%	6	181	-12.899%
2026-05-28	35.0000	35.0000	35.0000	35.0000	-0.850%	1	182	-17.429%
2026-05-27	35.3000	35.3000	35.3000	35.3000	-3.762%	1	181	-18.130%
2026-05-26	36.6800	36.6800	36.6800	36.6800	-1.583%	1	182	-21.210%
2026-05-22	37.2700	37.2700	37.2700	37.2700	-26.562%	3	183	-22.458%
2026-05-01	50.7500	50.7500	50.7500	50.7500	+10.518%	1	183	-43.054%
2026-04-20	45.9200	45.9200	45.9200	45.9200	+7.566%	1	183	-37.064%
2026-04-17	42.6900	42.6900	42.6900	42.6900	-4.003%	5	184	-32.303%
2026-04-08	44.4700	44.4700	44.4700	44.4700	+6.771%	2	179	-35.012%
2026-04-07	41.6500	41.6500	41.6500	41.6500	-0.120%	1	179	-30.612%
2026-03-27	41.7000	41.7000	41.7000	41.7000	+6.459%	1	179	-30.695%
2026-03-19	39.1700	39.1700	39.1700	39.1700	-4.580%	6	180	-26.219%
2026-03-18	41.0000	41.0500	41.0000	41.0500	-6.214%	2	180	-29.598%
2026-03-16	43.7700	43.7700	43.7700	43.7700	-1.663%	2	180	-33.973%
2026-03-13	44.5100	44.5100	44.5100	44.5100	+4.680%	1	179	-35.071%
2026-03-06	42.5200	42.5200	42.5200	42.5200	+2.212%	1	178	-32.032%
2026-03-05	41.6000	41.6000	41.6000	41.6000	-10.151%	1	178	-30.529%
2026-03-02	46.1000	46.3000	46.1000	46.3000	+1.513%	2	177	-37.581%
2026-02-27	45.6100	45.6100	45.6100	45.6100	+2.610%	5	177	-36.637%
2026-02-25	44.4700	44.4700	44.4500	44.4500	+11.125%	4	176	-34.983%
2026-02-20	41.8300	41.8300	40.0000	40.0000	-14.894%	12	176	-27.750%
2026-02-19	47.0000	47.0000	47.0000	47.0000	-8.578%	1	176	-38.511%
2026-02-12	51.4100	51.4100	51.4100	51.4100	+8.232%	1	176	-43.785%
2026-02-11	45.6000	47.5000	45.6000	47.5000	-2.962%	2	176	-39.158%
2026-02-09	48.9500	48.9500	48.9500	48.9500	+0.617%	1	176	-40.960%
2026-02-06	46.8500	48.6500	46.8500	48.6500	+7.967%	10	177	-40.596%
2026-02-03	43.7400	45.0600	43.7400	45.0600	+13.074%	17	177	-35.863%
2026-02-02	39.3500	39.8500	39.3500	39.8500	+7.936%	2	185	-27.478%
2026-01-23	36.7100	36.9200	36.1800	36.9200	-2.328%	3	186	-21.723%
2026-01-22	37.3600	37.8000	37.3600	37.8000	+0.935%	2	186	-23.545%
2026-01-20	37.4500	37.4500	37.4500	37.4500	+0.402%	1	185	-22.830%
2026-01-16	37.3000	37.3000	37.3000	37.3000	-4.359%	1	185	-22.520%
2026-01-15	38.5200	39.0000	38.5200	39.0000	+0.906%	11	185	-25.897%
2026-01-14	38.6500	38.6500	38.6500	38.6500	+1.764%	1	185	-25.226%
2026-01-13	37.5000	37.9800	37.5000	37.9800	+22.754%	4	186	-23.907%
2026-01-08	29.4000	30.9400	29.4000	30.9400	-5.613%	4	190	-6.593%
2026-01-07	32.2800	32.9000	32.2800	32.7800	+0.398%	7	188	-11.836%
2026-01-05	31.7500	32.6500	31.4400	32.6500	+7.049%	4	183	-11.485%
2025-12-31	30.5000	30.5000	30.5000	30.5000	-3.937%	3	181	-5.246%
2025-12-29	31.7500	31.7500	31.7500	31.7500	+2.751%	5	181	-8.976%
2025-12-26	30.9000	30.9000	30.9000	30.9000	-0.803%	4	181	-6.472%
2025-12-24	31.1500	31.1500	31.1500	31.1500	-2.656%	1	185	-7.223%
2025-12-22	32.0000	32.0000	32.0000	32.0000	-8.598%	1	185	-9.688%
2025-12-17	35.0100	35.0100	35.0100	35.0100	-2.452%	1	184	-17.452%
2025-12-15	35.8900	35.8900	35.8900	35.8900	+2.309%	5	185	-19.476%
2025-12-12	35.0800	35.0800	35.0800	35.0800	+1.652%	2	185	-17.617%
2025-12-10	34.5100	34.5100	34.3000	34.5100	-0.548%	8	188	-16.256%
2025-12-05	34.7100	34.7100	34.7000	34.7000	+2.059%	2	183	-16.715%
2025-12-03	34.0500	34.0500	34.0000	34.0000	+11.622%	17	181	-15.000%
2025-12-01	30.6000	30.8400	30.4600	30.4600	+3.959%	19	190	-5.121%
2025-11-28	29.0000	29.3000	29.0000	29.3000	+14.275%	2	173	-1.365%
2025-11-25	25.6400	25.6400	25.6400	25.6400	-2.805%	1	173	+12.715%
2025-11-21	28.5000	28.5000	26.3800	26.3800	+22.130%	5	173	+9.553%
2025-11-19	21.6000	21.6000	21.6000	21.6000	-8.085%	2	173	+33.796%
2025-11-18	23.5000	23.5000	23.5000	23.5000	-8.023%	1	175	+22.979%
2025-11-17	25.5500	25.5500	25.5500	25.5500	+12.061%	1	175	+13.112%
2025-11-14	22.6500	22.8500	22.6500	22.8000	-5.316%	3	175	+26.754%
2025-11-07	24.0000	24.2500	24.0000	24.0800	+1.603%	13	174	+20.017%
2025-11-04	23.7000	23.7000	23.7000	23.7000	+0.424%	1	178	+21.941%
2025-11-03	23.2000	23.6000	22.4500	23.6000	-13.267%	9	177	+22.458%
2025-10-24	27.2100	27.2100	27.2100	27.2100	-6.172%	2	177	+6.211%
2025-10-16	29.0000	29.0000	29.0000	29.0000	-2.521%	2	176	-0.345%
2025-10-15	31.0000	31.0000	29.7500	29.7500	+27.082%	4	176	-2.857%
2025-10-13	23.4100	23.4100	23.4100	23.4100	-2.984%	3	176	+23.452%
2025-10-10	24.1300	24.1300	24.1300	24.1300	+2.681%	2	173	+19.768%
2025-10-09	23.5000	23.5000	23.5000	23.5000	-3.807%	1	173	+22.979%
2025-10-08	24.3900	24.5900	24.3200	24.4300	+3.869%	8	172	+18.297%
2025-10-07	23.5200	23.5200	23.3300	23.5200	-1.093%	4	171	+22.874%
2025-10-03	23.6500	23.7800	23.6500	23.7800	+7.944%	2	171	+21.531%
2025-10-02	22.0300	22.0300	22.0300	22.0300	-3.757%	2	172	+31.185%
2025-10-01	22.7400	22.8900	22.7400	22.8900	-7.739%	2	170	+26.256%
2025-09-30	24.6200	24.8100	24.6200	24.8100	+3.634%	4	170	+16.485%
2025-09-29	24.5200	24.5200	23.7600	23.9400	-2.762%	4	169	+20.718%
2025-09-26	24.6200	24.6200	24.6200	24.6200	+0.490%	1	169	+17.384%
2025-09-24	24.5000	24.5000	24.5000	24.5000	+2.682%	4	169	+17.959%
2025-09-23	23.8600	23.8600	23.8600	23.8600	-2.811%	1	165	+21.123%
2025-09-22	24.5500	24.5500	24.5500	24.5500	+1.029%	5	166	+17.719%
2025-09-19	24.6500	24.6500	24.2000	24.3000	-4.594%	8	166	+18.930%
2025-09-18	25.5700	25.6800	25.4700	25.4700	-5.034%	3	167	+13.467%
2025-09-17	26.1800	26.8200	25.8100	26.8200	+7.409%	20	166	+7.755%
2025-09-16	25.0900	25.0900	24.9700	24.9700	+0.201%	2	166	+15.739%
2025-09-15	25.1700	25.1700	24.9200	24.9200	+0.972%	2	166	+15.971%
2025-09-12	24.6100	25.0000	24.6100	24.6800	+3.134%	19	166	+17.099%
2025-09-11	23.8600	23.9300	23.8600	23.9300	+2.880%	2	176	+20.769%
2025-09-10	23.3900	23.3900	23.2600	23.2600	-1.315%	2	176	+24.248%
2025-09-09	23.6900	23.7400	23.4200	23.5700	+3.151%	6	176	+22.613%
2025-09-08	22.8800	22.9800	22.7100	22.8500	+2.650%	12	176	+26.477%
2025-09-05	21.9900	22.3500	21.5100	22.2600	-2.240%	13	176	+29.829%
2025-09-04	22.7300	23.0700	22.5200	22.7700	+12.444%	28	172	+26.921%
2025-09-02	19.8800	20.2500	19.8800	20.2500	+1.964%	12	169	+42.716%
2025-08-22	20.7800	20.7800	19.2000	19.8600	-2.647%	8	169	+45.519%
2025-08-21	21.6000	21.6500	20.2400	20.4000	-17.073%	24	162	+41.667%
2025-08-20	24.6000	24.6000	24.6000	24.6000	+2.628%	5	164	+17.480%
2025-08-19	23.9700	23.9700	23.9700	23.9700	+4.172%	1	164	+20.567%
2025-08-18	23.0100	23.0100	23.0100	23.0100	+2.221%	2	164	+25.598%
2025-08-15	22.5100	22.5100	22.5100	22.5100	-3.515%	1	164	+28.387%
2025-08-14	23.0700	23.3300	23.0700	23.3300	-8.796%	6	165	+23.875%
2025-08-11	25.3200	25.5800	25.3200	25.5800	-1.992%	4	165	+12.979%
2025-08-08	25.9100	26.5800	25.9000	26.1000	+2.756%	15	164	+10.728%
2025-08-06	25.4000	25.4000	25.4000	25.4000	+16.782%	1	156	+13.780%
2025-08-04	22.0900	22.0900	21.7500	21.7500	+3.276%	2	155	+32.874%
2025-07-30	21.0600	21.0600	21.0600	21.0600	+7.889%	3	154	+37.227%
2025-07-21	17.7000	19.5200	17.7000	19.5200	+2.791%	2	156	+48.053%
2025-07-16	18.7800	18.9900	18.7800	18.9900	-2.615%	4	156	+52.185%
2025-07-10	19.5000	19.5000	19.5000	19.5000	-9.722%	1	156	+48.205%
2025-07-07	21.6000	21.6000	21.6000	21.6000	-0.231%	1	155	+33.796%
2025-07-03	21.6500	21.6500	21.6500	21.6500	+2.123%	1	154	+33.487%
2025-07-02	21.2000	21.2000	21.2000	21.2000	-3.636%	5	154	+36.321%
2025-07-01	22.0000	22.0000	22.0000	22.0000	+6.538%	6	149	+31.364%
2025-06-30	20.7500	20.7500	20.6500	20.6500	-0.242%	13	143	+39.952%
2025-06-23	20.7000	20.7000	20.7000	20.7000	+0.485%	7	140	+39.614%
2025-06-20	20.6000	20.6000	20.6000	20.6000	+3.258%	10	140	+40.291%
2025-06-18	19.9500	19.9500	19.9500	19.9500	+1.013%	7	140	+44.862%
2025-06-16	19.7500	19.7500	19.7500	19.7500	0.000%	6	140	+46.329%
2025-06-12	19.7500	19.7500	19.7500	19.7500	-18.355%	2	137	+46.329%
2025-06-04	24.1900	24.1900	24.1900	24.1900	+15.190%	1	145	+19.471%
2025-05-23	21.0000	21.0000	21.0000	21.0000	-8.497%	12	145	+37.619%
2025-05-19	22.9500	22.9500	22.9500	22.9500	-1.078%	1	145	+25.926%
2025-05-16	23.2000	23.2000	23.2000	23.2000	+20.519%	10	145	+24.569%
2025-05-15	19.2500	19.2500	19.2500	19.2500	-10.256%	5	145	+50.130%
2025-05-13	21.0500	21.4500	21.0500	21.4500	-1.379%	2	140	+34.732%
2025-05-12	21.6000	21.7500	21.6000	21.7500	-1.136%	5	141	+32.874%
2025-05-09	22.0000	22.0000	22.0000	22.0000	-3.930%	2	146	+31.364%
2025-05-08	22.9000	22.9000	22.9000	22.9000	-2.760%	1	145	+26.201%
2025-05-07	23.8500	23.8500	23.5500	23.5500	+1.290%	4	145	+22.718%
2025-05-02	23.2500	23.2500	23.2500	23.2500	+5.204%	4	142	+24.301%
2025-04-30	22.1000	22.1000	22.1000	22.1000	+5.238%	4	142	+30.769%
2025-04-22	21.0000	21.0000	21.0000	21.0000	+4.478%	3	140	+37.619%
2025-04-17	20.1000	20.1000	20.1000	20.1000	-6.468%	15	143	+43.781%
2025-04-15	21.4900	21.4900	21.4900	21.4900	+4.983%	10	143	+34.481%
2025-04-14	20.1000	20.4700	20.1000	20.4700	+16.971%	3	148	+41.182%
2025-04-10	18.0500	18.0800	17.5000	17.5000	+29.630%	21	148	+65.143%
2025-04-08	13.5000	13.5000	13.5000	13.5000	-5.263%	1	152	+114.074%
2025-04-04	15.2000	15.2000	14.2500	14.2500	-6.863%	8	152	+102.807%
2025-04-03	15.3000	15.3000	15.3000	15.3000	-7.942%	1	149	+88.889%
2025-04-02	15.4000	16.6200	15.4000	16.6200	+7.922%	3	149	+73.887%
2025-04-01	15.4000	15.4000	15.4000	15.4000	+13.235%	5	147	+87.662%
2025-03-28	13.6000	13.6000	13.6000	13.6000	-1.449%	2	152	+112.500%
2025-03-27	13.8100	13.8100	13.8000	13.8000	+3.759%	5	151	+109.420%
2025-03-26	13.3000	13.3000	13.3000	13.3000	0.000%	12	155	+117.293%
2025-03-25	13.9100	13.9100	13.3000	13.3000	-7.639%	6	166	+117.293%
2025-03-24	14.6400	14.6400	14.4000	14.4000	-7.395%	11	165	+100.694%
2025-03-17	15.5500	15.5500	15.5500	15.5500	+17.803%	5	154	+85.852%
2025-03-13	13.1800	13.2000	13.1800	13.2000	-18.317%	4	146	+118.939%
2025-03-11	16.1600	16.1600	16.1600	16.1600	-11.935%	1	146	+78.837%
2025-03-07	18.0800	18.3500	18.0800	18.3500	-22.899%	8	145	+57.493%
2025-03-03	23.8000	23.8000	23.8000	23.8000	+5.310%	1	146	+21.429%
2025-02-28	22.6000	22.6000	22.6000	22.6000	-0.221%	4	146	+27.876%
2025-02-27	22.6500	22.6500	22.6500	22.6500	+14.568%	1	148	+27.594%
2025-02-25	19.7700	19.7700	19.7700	19.7700	+4.659%	1	148	+46.181%
2025-02-24	19.0000	19.0000	18.6000	18.8900	-6.762%	10	148	+52.991%
2025-02-21	20.7500	20.8800	20.2600	20.2600	-6.204%	36	147	+42.646%
2025-02-20	22.5500	22.5500	21.3000	21.6000	-22.719%	4	157	+33.796%
2025-02-19	27.9500	27.9500	27.9500	27.9500	+0.467%	1	157	+3.399%
2025-02-18	27.8200	27.8200	27.8200	27.8200	+5.820%	1	157	+3.882%
2025-02-05	26.4500	26.4500	26.2900	26.2900	+13.810%	6	158	+9.928%
2025-02-03	22.0000	23.1000	22.0000	23.1000	0.000%	23	156	+25.108%
2025-01-31	23.0500	23.1000	23.0500	23.1000	-1.702%	6	168	+25.108%
2025-01-30	23.4000	23.5000	23.4000	23.5000	+3.982%	5	170	+22.979%
2025-01-28	22.6000	22.6000	22.6000	22.6000	+0.668%	1	170	+27.876%
2025-01-27	22.4500	22.4500	22.4500	22.4500	+12.250%	2	169	+28.731%
2025-01-24	20.0000	20.0000	20.0000	20.0000	+6.101%	2	167	+44.500%
2025-01-17	18.8500	18.8500	18.8500	18.8500	+3.175%	2	169	+53.316%
2025-01-16	18.2700	18.2700	18.2700	18.2700	+1.500%	1	169	+58.183%
2025-01-15	18.0000	18.0000	18.0000	18.0000	-4.255%	4	170	+60.556%
2025-01-08	18.8000	18.8000	18.8000	18.8000	-0.424%	6	164	+53.723%
2025-01-06	18.8800	18.8800	18.8800	18.8800	+8.506%	3	164	+53.072%
2025-01-02	17.4100	17.4100	17.3500	17.4000	-5.486%	3	161	+66.092%
2024-12-30	18.4100	18.4100	18.4100	18.4100	-1.287%	1	162	+56.980%
2024-12-27	18.6500	18.6500	18.6500	18.6500	-3.717%	24	162	+54.960%
2024-12-24	19.3700	19.3700	19.3700	19.3700	-3.632%	1	149	+49.200%
2024-12-20	20.0000	20.5000	19.4200	20.1000	-3.133%	14	149	+43.781%
2024-12-19	20.7500	20.7500	20.7500	20.7500	-6.321%	3	145	+39.277%
2024-12-18	22.0000	22.1500	21.9000	22.1500	+2.074%	4	145	+30.474%
2024-12-17	21.6500	21.7000	21.6500	21.7000	-1.364%	3	142	+33.180%
2024-12-16	22.0000	22.0000	21.9500	22.0000	+1.382%	12	141	+31.364%
2024-12-10	21.7000	21.7000	21.7000	21.7000	-2.120%	1	138	+33.180%
2024-12-06	22.1700	22.1700	22.1700	22.1700	+0.773%	6	138	+30.356%
2024-12-05	21.8000	22.0000	21.8000	22.0000	+6.796%	2	141	+31.364%
2024-12-04	20.6000	20.6000	20.6000	20.6000	+4.569%	15	141	+40.291%
2024-12-03	19.7000	19.7000	19.7000	19.7000	+3.412%	2	145	+46.701%
2024-12-02	18.7500	19.0500	18.7500	19.0500	-3.495%	2	143	+51.706%
2024-11-29	19.8000	20.0500	19.3000	19.7400	+0.254%	64	144	+46.403%
2024-11-27	19.5200	19.6900	19.5200	19.6900	+4.346%	4	133	+46.775%
2024-11-26	18.8700	18.8700	18.8700	18.8700	+4.892%	3	133	+53.153%
2024-11-25	19.0000	19.0000	17.4800	17.9900	+7.725%	5	131	+60.645%
2024-11-21	16.6800	16.7000	16.6800	16.7000	+9.508%	16	130	+73.054%
2024-11-20	15.2500	15.2500	15.2500	15.2500	-3.297%	15	130	+89.508%
2024-11-19	15.3000	16.3000	15.3000	15.7700	+13.453%	32	116	+83.259%
2024-11-18	13.6500	14.6500	13.2400	13.9000	-0.643%	6	97	+107.914%
2024-11-15	13.9900	13.9900	13.9900	13.9900	-3.517%	8	96	+106.576%
2024-11-14	14.5000	14.5000	14.5000	14.5000	-1.024%	2	92	+99.310%
2024-11-13	14.4000	14.6500	14.4000	14.6500	+0.342%	2	91	+97.270%
2024-11-12	14.5400	14.6000	14.5000	14.6000	+5.797%	9	91	+97.945%
2024-11-11	13.9000	14.0600	13.8000	13.8000	-4.100%	27	91	+109.420%
2024-11-08	14.3900	14.3900	14.3900	14.3900	+4.655%	2	95	+100.834%
2024-11-07	13.7500	13.7500	13.7500	13.7500	+2.230%	1	96	+110.182%
2024-11-06	13.8000	13.8000	13.4500	13.4500	0.000%	9	96	+114.870%
2024-11-05	13.2000	13.4500	13.2000	13.4500	+8.731%	5	96	+114.870%
2024-11-01	12.3700	12.3700	12.3700	12.3700	+3.515%	2	97	+133.630%
2024-10-30	11.9500	11.9500	11.9500	11.9500	-3.629%	6	96	+141.841%
2024-10-29	12.4000	12.4000	12.4000	12.4000	-2.745%	1	90	+133.065%
2024-10-28	12.7500	12.7500	12.7500	12.7500	-1.620%	6	91	+126.667%
2024-10-24	12.9600	12.9600	12.9600	12.9600	+14.690%	2	91	+122.994%
2024-10-22	11.4000	11.4000	11.3000	11.3000	-0.441%	4	90	+155.752%
2024-10-18	11.3500	11.3500	11.3500	11.3500	+0.442%	4	87	+154.626%
2024-10-17	11.4000	11.4000	11.3000	11.3000	+1.802%	6	85	+155.752%
2024-10-09	10.9000	11.1000	10.9000	11.1000	+2.778%	4	86	+160.360%
2024-10-07	10.8000	10.8000	10.8000	10.8000	+1.887%	2	85	+167.593%
2024-10-03	10.6000	10.6000	10.6000	10.6000	+3.922%	2	85	+172.642%
2024-09-27	10.3000	10.3000	10.2000	10.2000	+0.990%	6	83	+183.333%
2024-09-23	9.6500	10.1000	9.6500	10.1000	+6.316%	20	83	+186.139%
2024-09-20	9.2700	9.5000	9.2700	9.5000	+6.622%	4	77	+204.211%
2024-09-19	8.7500	9.0500	8.6400	8.9100	-5.913%	57	76	+224.355%
2024-09-17	10.0000	10.0000	9.2500	9.4700	-6.974%	29	92	+205.174%
2024-09-16	10.2200	10.2800	10.1800	10.1800	-0.196%	4	88	+183.890%
2024-09-13	9.8400	10.3000	9.8400	10.2000	+5.699%	24	87	+183.333%
2024-09-12	10.0000	10.0000	9.4600	9.6500	+6.748%	5	78	+199.482%
2024-09-11	8.9000	9.0400	8.9000	9.0400	-1.739%	3	76	+219.690%
2024-09-10	9.0000	9.2000	9.0000	9.2000	+9.524%	10	76	+214.130%
2024-09-09	8.1500	8.5200	8.1500	8.4000	-0.356%	40	68	+244.048%
2024-09-04	8.5300	8.5300	8.4300	8.4300	-1.404%	3	30	+242.823%
2024-09-03	8.1000	8.5500	8.1000	8.5500	+8.917%	26	27	+238.012%
2024-08-29	7.8000	7.8500	7.7500	7.8500	-1.875%	3	2	+268.153%
2024-08-28	8.0000	8.0000	8.0000	8.0000	0.000%	2	2	+261.250%