Dark

WMT20270115C170
WMT Jan 15 2027 170.00 Call (WMT270115C00170000)
option OPRA

EOD

Jul 30, 2026

0.1700-26.087%(-0.0600)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1900	0.1900	0.1700	0.1700	-26.087%	15	6,198	0.000%
2026-07-29	0.2200	0.2300	0.2200	0.2300	-17.857%	12	6,198	-26.087%
2026-07-28	0.2800	0.2800	0.2800	0.2800	+27.273%	38	6,199	-39.286%
2026-07-27	0.2200	0.2200	0.2200	0.2200	+10.000%	2	6,233	-22.727%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	4	6,231	-15.000%
2026-07-23	0.2100	0.2200	0.1800	0.2000	-13.043%	41	6,231	-15.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-14.815%	1	6,224	-26.087%
2026-07-21	0.3500	0.3500	0.2700	0.2700	-15.625%	4	6,224	-37.037%
2026-07-20	0.3700	0.3700	0.3200	0.3200	-11.111%	8	6,226	-46.875%
2026-07-17	0.4100	0.4100	0.3500	0.3600	+2.857%	5	6,228	-52.778%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-5.405%	2	6,226	-51.429%
2026-07-15	0.3900	0.4000	0.3700	0.3700	0.000%	7	6,224	-54.054%
2026-07-14	0.3700	0.3700	0.3700	0.3700	-2.632%	2	6,223	-54.054%
2026-07-10	0.3200	0.3800	0.3200	0.3800	-5.000%	18	6,223	-55.263%
2026-07-09	0.3400	0.4000	0.3400	0.4000	-4.762%	2	6,213	-57.500%
2026-07-08	0.4300	0.4400	0.4200	0.4200	+20.000%	11	6,212	-59.524%
2026-07-07	0.3600	0.3900	0.3500	0.3500	+12.903%	13	6,212	-51.429%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-11.429%	9	6,214	-45.161%
2026-07-02	0.2900	0.3600	0.2900	0.3500	+12.903%	58	6,261	-51.429%
2026-07-01	0.3300	0.3300	0.2700	0.3100	-27.907%	347	6,261	-45.161%
2026-06-30	0.4200	0.4300	0.4100	0.4300	-4.444%	17	6,002	-60.465%
2026-06-29	0.4500	0.4600	0.4500	0.4500	-8.163%	9	5,993	-62.222%
2026-06-26	0.5400	0.5400	0.4900	0.4900	-12.500%	2	5,996	-65.306%
2026-06-25	0.5700	0.5700	0.5300	0.5600	-23.288%	13	5,995	-69.643%
2026-06-24	0.7100	0.7400	0.6900	0.7300	+4.286%	13	5,990	-76.712%
2026-06-22	0.7200	0.7200	0.7000	0.7000	-5.405%	17	5,981	-75.714%
2026-06-18	0.8000	0.8000	0.7400	0.7400	-11.905%	6	5,980	-77.027%
2026-06-17	0.8400	0.8400	0.8400	0.8400	-23.636%	2	5,980	-79.762%
2026-06-16	0.9000	1.1400	0.9000	1.1000	+8.911%	13	5,980	-84.545%
2026-06-15	0.9900	1.0500	0.9700	1.0100	-12.174%	44	5,911	-83.168%
2026-06-12	1.1200	1.1500	1.0500	1.1500	-0.862%	162	5,911	-85.217%
2026-06-11	1.2900	1.3100	1.1500	1.1600	-4.918%	45	5,911	-85.345%
2026-06-10	1.2400	1.2400	1.2200	1.2200	+9.910%	9	5,880	-86.066%
2026-06-09	1.2100	1.2200	1.1100	1.1100	+2.778%	39	5,871	-84.685%
2026-06-08	1.1500	1.2200	1.0800	1.0800	-14.286%	232	5,842	-84.259%
2026-06-05	1.2000	1.2800	1.1500	1.2600	+9.565%	1,064	6,039	-86.508%
2026-06-04	1.2800	1.3000	1.1300	1.1500	+9.524%	8	6,064	-85.217%
2026-06-03	1.0200	1.1000	0.9800	1.0500	+31.250%	31	6,064	-83.810%
2026-06-02	0.8500	0.8600	0.7800	0.8000	-6.977%	523	6,086	-78.750%
2026-06-01	0.9000	0.9200	0.8000	0.8600	-9.474%	624	6,432	-80.233%
2026-05-29	0.7500	0.9500	0.7500	0.9500	-4.040%	29	6,115	-82.105%
2026-05-28	0.9200	0.9900	0.9000	0.9900	-1.000%	23	6,100	-82.828%
2026-05-27	0.9800	1.0400	0.9800	1.0000	+2.041%	20	6,100	-83.000%
2026-05-26	1.0500	1.0500	0.9400	0.9800	-14.783%	3,018	6,095	-82.653%
2026-05-22	1.1500	1.2100	1.0800	1.1500	-11.538%	131	6,494	-85.217%
2026-05-21	1.6300	1.6300	1.1900	1.3000	-51.852%	58	6,439	-86.923%
2026-05-20	3.0500	3.0500	2.7000	2.7000	-15.625%	642	6,439	-93.704%
2026-05-19	3.2000	3.4100	3.2000	3.2000	+3.226%	302	6,083	-94.688%
2026-05-18	2.8800	3.1000	2.8500	3.1000	+12.727%	31	6,083	-94.516%
2026-05-15	2.9500	2.9500	2.6500	2.7500	-2.827%	12	6,083	-93.818%
2026-05-14	2.8300	3.0000	2.7900	2.8300	+2.909%	38	5,877	-93.993%
2026-05-13	2.6700	2.8000	2.4600	2.7500	+10.887%	25	5,874	-93.818%
2026-05-12	2.4200	2.4900	2.2100	2.4800	+33.333%	24	5,874	-93.145%
2026-05-11	2.0000	2.0000	1.8600	1.8600	-26.190%	38	5,874	-90.860%
2026-05-08	2.4800	2.6000	2.4800	2.5200	+2.024%	147	5,872	-93.254%
2026-05-07	2.2400	2.4700	2.2400	2.4700	-2.372%	7	5,972	-93.117%
2026-05-06	2.5800	2.5800	2.2600	2.5300	-4.528%	42	5,967	-93.281%
2026-05-05	2.6100	2.6600	2.6100	2.6500	+2.713%	41	5,965	-93.585%
2026-05-04	2.8000	2.8000	2.5800	2.5800	-1.149%	8	5,961	-93.411%
2026-05-01	2.9300	3.0700	2.6100	2.6100	-10.000%	104	5,957	-93.487%
2026-04-30	2.8400	2.9000	2.8400	2.9000	+41.463%	6	5,957	-94.138%
2026-04-29	2.0500	2.0500	2.0500	2.0500	-5.530%	1	5,955	-91.707%
2026-04-28	2.2800	2.2800	2.1700	2.1700	-8.439%	279	5,955	-92.166%
2026-04-27	2.2500	2.3700	2.2400	2.3700	-8.140%	3	5,780	-92.827%
2026-04-24	2.5800	2.5900	2.5000	2.5800	-11.644%	46	5,780	-93.411%
2026-04-23	2.7100	2.9200	2.7100	2.9200	+11.877%	11	5,754	-94.178%
2026-04-22	2.4500	2.6100	2.4500	2.6100	+8.750%	108	5,761	-93.487%
2026-04-21	2.3500	2.4000	2.3300	2.4000	+11.111%	4	5,758	-92.917%
2026-04-20	2.1600	2.1600	2.1600	2.1600	+2.857%	1	5,758	-92.130%
2026-04-17	1.7000	2.1000	1.6000	2.1000	+20.000%	17	5,757	-91.905%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+10.063%	1	5,743	-90.286%
2026-04-15	1.6500	1.6500	1.5900	1.5900	-2.454%	3	5,743	-89.308%
2026-04-14	1.6500	1.6500	1.6300	1.6300	-8.939%	103	5,743	-89.571%
2026-04-13	1.7900	1.7900	1.7900	1.7900	-10.050%	3	5,641	-90.503%
2026-04-10	2.0900	2.0900	1.8900	1.9900	-18.776%	9	5,639	-91.457%
2026-04-09	2.4500	2.4500	2.4500	2.4500	+21.891%	14	5,633	-93.061%
2026-04-08	1.9400	2.0500	1.9400	2.0100	+12.921%	5	5,634	-91.542%
2026-04-07	2.0100	2.0100	1.7600	1.7800	-19.091%	11	5,630	-90.449%
2026-04-06	2.2200	2.2500	2.2000	2.2000	-0.901%	6	5,625	-92.273%
2026-04-01	2.2200	2.2200	2.2200	2.2200	+0.909%	1	5,621	-92.342%
2026-03-30	2.2000	2.2000	2.2000	2.2000	0.000%	16	5,621	-92.273%
2026-03-27	2.2000	2.2000	2.2000	2.2000	+6.796%	3	5,632	-92.273%
2026-03-26	2.0000	2.0600	2.0000	2.0600	-1.905%	18	5,630	-91.748%
2026-03-25	2.0100	2.1200	2.0100	2.1000	+6.599%	26	5,626	-91.905%
2026-03-24	1.9700	2.0700	1.8600	1.9700	+12.571%	53	5,608	-91.371%
2026-03-20	1.7400	1.7500	1.7300	1.7500	-9.794%	6	5,572	-90.286%
2026-03-19	1.8900	1.9500	1.8100	1.9400	-3.000%	6	5,566	-91.237%
2026-03-18	2.1300	2.1500	2.0000	2.0000	-25.373%	5	5,565	-91.500%
2026-03-13	2.7500	2.7500	2.6800	2.6800	+6.773%	2	5,562	-93.657%
2026-03-12	2.1600	2.5100	2.1600	2.5100	-0.397%	4	5,561	-93.227%
2026-03-11	2.5200	2.5200	2.5200	2.5200	-0.395%	25	5,561	-93.254%
2026-03-10	2.4700	2.5300	2.4700	2.5300	-0.784%	16	5,541	-93.281%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+2.000%	2	5,548	-93.333%
2026-03-06	2.3500	2.5200	2.3500	2.5000	+7.296%	6	5,548	-93.200%
2026-03-05	2.5100	2.7000	2.1000	2.3300	-27.188%	113	5,543	-92.704%
2026-03-03	2.4300	3.2500	2.4300	3.2000	+8.844%	19	5,616	-94.688%
2026-03-02	2.9400	2.9400	2.9400	2.9400	+0.685%	1	5,609	-94.218%
2026-02-27	2.5000	2.9200	2.5000	2.9200	+8.148%	3	5,608	-94.178%
2026-02-26	2.7000	2.7000	2.7000	2.7000	+1.124%	3	5,611	-93.704%
2026-02-25	2.6500	2.6700	2.6500	2.6700	-7.931%	3	5,613	-93.633%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+2.473%	1	5,613	-94.138%
2026-02-23	2.3000	2.8300	2.3000	2.8300	+29.817%	16	5,614	-93.993%
2026-02-20	2.1500	2.2000	1.3100	2.1800	-20.727%	31	5,603	-92.202%
2026-02-19	3.3900	3.4500	2.7500	2.7500	-8.333%	48	5,594	-93.818%
2026-02-18	3.3000	3.3000	2.9900	3.0000	-15.493%	22	5,562	-94.333%
2026-02-17	3.5500	3.5500	3.5500	3.5500	-31.068%	10	5,547	-95.211%
2026-02-13	5.3000	5.3500	5.1500	5.1500	0.000%	46	5,528	-96.699%
2026-02-12	3.5000	5.3500	3.5000	5.1500	+53.731%	36	5,528	-96.699%
2026-02-11	3.2000	3.4500	3.2000	3.3500	+17.133%	5,021	5,528	-94.925%
2026-02-10	3.2500	3.2500	2.8600	2.8600	-10.625%	14	515	-94.056%
2026-02-09	3.4500	3.4500	3.2000	3.2000	-9.859%	13	516	-94.688%
2026-02-06	2.5300	3.5500	2.5300	3.5500	+30.037%	9	527	-95.211%
2026-02-05	3.1000	3.1000	2.7300	2.7300	-4.211%	6	519	-93.773%
2026-02-04	2.9000	3.1000	2.6700	2.8500	+1.786%	100	514	-94.035%
2026-02-03	2.0000	2.8000	1.9000	2.8000	+47.368%	20	474	-93.929%
2026-02-02	1.4800	1.9000	1.4800	1.9000	+52.000%	73	478	-91.053%
2026-01-30	1.2000	1.2500	1.2000	1.2500	+13.636%	4	512	-86.400%
2026-01-29	1.1200	1.2000	1.0700	1.1000	+2.804%	4	513	-84.545%
2026-01-28	1.0700	1.1000	1.0700	1.0700	+0.943%	3	513	-84.112%
2026-01-27	1.1900	1.2000	1.0600	1.0600	-6.195%	5	514	-83.962%
2026-01-26	1.1300	1.1300	1.1300	1.1300	-16.296%	5	509	-84.956%
2026-01-23	1.3500	1.3500	1.3500	1.3500	-14.557%	1	514	-87.407%
2026-01-21	1.5500	1.5800	1.4000	1.5800	+3.268%	12	514	-89.241%
2026-01-20	1.7300	1.7400	1.4800	1.5300	+12.500%	275	516	-88.889%
2026-01-16	1.5000	1.5000	1.3600	1.3600	-15.000%	12	495	-87.500%
2026-01-15	1.6600	1.7000	1.6000	1.6000	-3.030%	11	495	-89.375%
2026-01-14	1.6000	1.6800	1.3000	1.6500	+6.452%	43	486	-89.697%
2026-01-13	1.3000	1.5500	1.3000	1.5500	+13.971%	45	510	-89.032%
2026-01-12	1.2400	1.4400	1.2400	1.3600	+37.374%	289	475	-87.500%
2026-01-08	1.0000	1.0300	0.9900	0.9900	-7.477%	25	255	-82.828%
2026-01-06	1.0700	1.0700	1.0700	1.0700	+7.000%	1	248	-84.112%
2026-01-02	0.9600	1.0000	0.9100	1.0000	+1.010%	21	248	-83.000%
2025-12-31	0.9900	0.9900	0.9900	0.9900	-1.000%	1	229	-82.828%
2025-12-29	0.9900	1.0500	0.9900	1.0000	-2.913%	6	229	-83.000%
2025-12-26	1.0300	1.0300	1.0300	1.0300	-6.364%	21	227	-83.495%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+11.111%	1	227	-84.545%
2025-12-23	1.1000	1.1000	0.9900	0.9900	-8.333%	14	227	-82.828%
2025-12-22	1.2000	1.2000	1.0800	1.0800	-16.923%	56	220	-84.259%
2025-12-19	1.3000	1.7500	1.2500	1.3000	-3.704%	61	188	-86.923%
2025-12-18	1.3100	1.3500	1.3000	1.3500	-2.878%	11	143	-87.407%
2025-12-17	1.3900	1.3900	1.3900	1.3900	+1.460%	1	138	-87.770%
2025-12-16	1.4300	1.5000	1.3700	1.3700	-5.517%	26	138	-87.591%
2025-12-15	1.5000	1.5500	1.4000	1.4500	-6.452%	15	117	-88.276%
2025-12-12	1.5000	1.5500	1.4000	1.5500	+14.815%	7	110	-89.032%
2025-12-09	1.3500	1.3500	1.3500	1.3500	+12.500%	104	109	-87.407%
2025-12-08	1.2000	1.2000	1.2000	1.2000	-7.692%	4	5	-85.833%
2025-12-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-86.923%