Dark

WMT20270115C40
WMT Jan 15 2027 40.00 Call (WMT270115C00040000)
option OPRA

EOD

Sep 10, 2026

66.55+0.150%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	66.5000	66.5500	66.5000	66.5500	+0.150%	2	5,788	0.000%
2026-09-09	66.5000	66.5000	66.4500	66.4500	-0.524%	2	5,788	+0.150%
2026-09-03	66.8000	66.8000	66.8000	66.8000	+5.864%	1	5,788	-0.374%
2026-08-27	63.1000	63.1000	63.1000	63.1000	-5.680%	3	5,788	+5.468%
2026-08-24	66.5000	66.9000	66.0600	66.9000	+6.190%	6	5,788	-0.523%
2026-08-21	62.9500	63.5000	62.9500	63.0000	-0.709%	6	5,788	+5.635%
2026-08-20	65.4900	65.4900	63.2500	63.4500	-12.422%	13	5,787	+4.886%
2026-07-14	72.4500	72.4500	72.4500	72.4500	-0.069%	1	5,784	-8.144%
2026-07-02	72.5000	72.5000	72.5000	72.5000	+5.225%	1	5,785	-8.207%
2026-07-01	68.9000	68.9000	68.9000	68.9000	-14.197%	1	5,785	-3.411%
2026-06-08	80.3000	80.3000	80.3000	80.3000	+3.479%	1	5,785	-17.123%
2026-06-03	77.6000	77.6000	77.6000	77.6000	+4.723%	1	5,785	-14.240%
2026-06-02	74.1000	74.1000	74.1000	74.1000	-5.461%	1	5,786	-10.189%
2026-05-28	78.4500	78.4500	78.3800	78.3800	-1.260%	2	5,786	-15.093%
2026-05-27	79.4500	79.4500	79.3800	79.3800	-1.867%	2	5,786	-16.163%
2026-05-22	80.5600	81.0500	80.5600	80.8900	-12.937%	19	5,786	-17.728%
2026-05-20	92.9100	92.9100	92.9100	92.9100	-0.032%	1	5,785	-28.372%
2026-05-18	92.9500	92.9900	92.9200	92.9400	+1.308%	10	5,786	-28.395%
2026-05-15	91.7500	91.7500	91.6600	91.7400	-0.283%	80	5,786	-27.458%
2026-05-14	92.0000	92.0000	92.0000	92.0000	+0.109%	3	5,785	-27.663%
2026-05-08	91.9000	91.9000	91.9000	91.9000	+2.020%	20	5,788	-27.584%
2026-05-07	90.2500	90.2500	90.0800	90.0800	-3.658%	2	5,806	-26.121%
2026-05-01	93.5500	93.5500	93.5000	93.5000	+2.074%	2	5,806	-28.824%
2026-04-30	91.7500	91.7500	91.6000	91.6000	+4.746%	2	5,806	-27.347%
2026-04-29	87.4500	87.4500	87.4500	87.4500	-1.131%	2	5,806	-23.899%
2026-04-28	88.5000	88.5000	88.4500	88.4500	+0.170%	4	5,806	-24.760%
2026-04-27	88.3500	88.3500	88.3000	88.3000	-3.074%	2	5,806	-24.632%
2026-04-24	91.1500	91.1500	91.1000	91.1000	-1.300%	2	5,806	-26.948%
2026-04-23	92.3500	92.3500	92.3000	92.3000	+4.530%	2	5,806	-27.898%
2026-04-20	89.0000	89.0000	88.3000	88.3000	+0.569%	6	5,806	-24.632%
2026-04-17	85.3500	87.8500	85.3500	87.8000	+2.810%	462	5,806	-24.203%
2026-04-16	85.0000	85.4500	85.0000	85.4000	-0.234%	3	5,808	-22.073%
2026-04-15	85.4000	85.6000	85.3500	85.6000	+0.176%	72	5,808	-22.255%
2026-04-14	85.3500	85.4500	85.0500	85.4500	-2.843%	76	5,825	-22.118%
2026-04-10	88.0000	88.0000	87.9500	87.9500	+2.149%	4	5,829	-24.332%
2026-04-08	86.1500	86.1500	86.1000	86.1000	+3.923%	50	5,829	-22.706%
2026-04-07	82.8000	82.8500	82.8000	82.8500	-5.010%	6	5,832	-19.674%
2026-04-06	87.2000	87.4000	87.0800	87.2200	+3.366%	98	5,833	-23.699%
2026-03-31	84.7000	84.7000	84.2900	84.3800	-0.729%	28	5,854	-21.131%
2026-03-30	82.7500	85.2000	82.7500	85.0000	+0.890%	39	5,862	-21.706%
2026-03-27	84.0000	84.2900	83.9500	84.2500	+1.445%	4	5,875	-21.009%
2026-03-26	83.5000	83.9500	83.0000	83.0500	-0.777%	1,773	5,874	-19.868%
2026-03-25	83.7000	83.7500	83.6500	83.7000	+2.939%	6	5,597	-20.490%
2026-03-23	81.2500	81.3100	81.1500	81.3100	+0.507%	3	5,597	-18.153%
2026-03-19	80.9000	80.9000	80.9000	80.9000	-6.474%	1	5,600	-17.738%
2026-03-16	86.5000	86.5000	86.5000	86.5000	-0.346%	108	5,601	-23.064%
2026-03-13	86.6000	86.9600	86.6000	86.8000	+1.878%	142	5,601	-23.329%
2026-03-12	85.2000	85.2000	85.2000	85.2000	-2.961%	20	5,609	-21.890%
2026-03-04	87.8000	87.8000	87.8000	87.8000	-0.227%	1	5,609	-24.203%
2026-03-03	88.0000	88.0000	88.0000	88.0000	-0.396%	3,594	5,610	-24.375%
2026-03-02	88.3500	88.4000	88.3500	88.3500	+5.241%	4	5,610	-24.675%
2026-02-26	85.4500	85.5500	83.9500	83.9500	-3.837%	25	5,611	-20.727%
2026-02-24	87.1800	87.3000	86.8500	87.3000	+1.042%	51	5,614	-23.769%
2026-02-23	86.3500	86.9100	86.3500	86.4000	+4.727%	5	5,605	-22.975%
2026-02-20	82.5000	82.5000	82.5000	82.5000	-4.624%	1	5,606	-19.333%
2026-02-18	86.5000	86.5000	86.5000	86.5000	-5.049%	1	5,606	-23.064%
2026-02-06	89.3400	91.1500	89.3400	91.1000	+4.138%	3	5,606	-26.948%
2026-02-05	87.4800	87.4800	87.4800	87.4800	+4.267%	1	5,607	-23.925%
2026-02-02	83.7500	83.9500	83.7000	83.9000	+8.961%	58	5,608	-20.679%
2026-01-28	77.3000	77.3000	77.0000	77.0000	-2.036%	2	5,579	-13.571%
2026-01-26	78.7000	78.7000	78.6000	78.6000	-0.190%	2	5,579	-15.331%
2026-01-23	78.7000	78.8000	78.5500	78.7500	-1.254%	12	5,579	-15.492%
2026-01-22	79.9500	79.9500	79.7500	79.7500	+0.378%	2	5,578	-16.552%
2026-01-20	81.7000	81.7000	79.1000	79.4500	-0.687%	948	5,577	-16.237%
2026-01-16	78.8000	80.0000	78.8000	80.0000	-1.356%	5	5,444	-16.813%
2026-01-15	81.2500	81.3500	81.1000	81.1000	+1.375%	4	5,444	-17.941%
2026-01-13	78.0000	80.0000	78.0000	80.0000	+2.236%	2	5,442	-16.813%
2026-01-12	77.4500	78.2500	77.4500	78.2500	+3.437%	7	5,442	-14.952%
2026-01-09	75.3500	75.7000	75.0000	75.6500	+4.851%	8	5,441	-12.029%
2026-01-07	74.2500	74.2500	72.1500	72.1500	-6.975%	2	5,442	-7.762%
2025-12-12	77.5600	77.5600	77.5600	77.5600	+11.437%	1	5,441	-14.195%
2025-11-26	69.6000	69.6000	69.6000	69.6000	+2.791%	1	5,443	-4.382%
2025-11-21	67.7200	67.7200	67.7100	67.7100	+0.311%	5	5,443	-1.713%
2025-11-20	63.6500	67.9000	63.6500	67.5000	+10.204%	5	5,446	-1.407%
2025-11-19	61.2500	61.2500	61.2500	61.2500	-4.372%	1	5,447	+8.653%
2025-11-17	64.0500	64.0500	64.0500	64.0500	-0.342%	1	5,447	+3.903%
2025-11-12	64.2700	64.2700	64.2700	64.2700	+1.133%	1	5,446	+3.548%
2025-11-10	63.0000	63.5500	63.0000	63.5500	-0.079%	16	5,446	+4.721%
2025-11-07	63.1000	63.7000	62.8000	63.6000	+3.331%	11	5,445	+4.638%
2025-10-31	61.5500	61.5500	61.5500	61.5500	-3.617%	1	5,444	+8.123%
2025-10-29	64.3500	64.3500	63.8000	63.8600	-2.040%	3	5,444	+4.212%
2025-10-27	66.2200	66.2200	65.1900	65.1900	-4.132%	2	5,443	+2.086%
2025-10-14	68.0000	68.0000	68.0000	68.0000	+5.426%	1	5,443	-2.132%
2025-10-10	64.5000	64.5000	64.5000	64.5000	+4.032%	1	5,443	+3.178%
2025-10-09	62.0000	62.0000	62.0000	62.0000	-4.099%	1	5,443	+7.339%
2025-09-30	64.5000	64.6500	64.5000	64.6500	-0.385%	2	5,442	+2.939%
2025-09-25	64.9500	64.9500	64.9000	64.9000	+1.169%	2	5,442	+2.542%
2025-09-22	64.0500	64.1500	63.9500	64.1500	-1.474%	3	5,443	+3.741%
2025-09-18	65.2500	65.2500	65.1100	65.1100	+1.071%	2	5,443	+2.212%
2025-09-12	64.4200	64.4200	64.4200	64.4200	+1.289%	2	5,443	+3.306%
2025-09-11	62.4000	63.7800	62.4000	63.6000	+1.290%	8	5,443	+4.638%
2025-09-10	62.7900	62.7900	62.7900	62.7900	-0.727%	2	5,446	+5.988%
2025-09-09	64.2500	64.2500	63.2500	63.2500	-0.425%	2	5,446	+5.217%
2025-09-08	63.5200	63.5200	63.5200	63.5200	+3.537%	2	5,445	+4.770%
2025-09-05	61.3500	61.3500	61.3500	61.3500	+1.826%	1	5,445	+8.476%
2025-09-03	60.2500	60.2500	60.2500	60.2500	+4.783%	5	5,445	+10.456%
2025-08-27	57.6000	57.6000	57.5000	57.5000	-2.128%	2	5,445	+15.739%
2025-08-22	58.7500	58.7500	58.7500	58.7500	-0.659%	1	5,445	+13.277%
2025-08-21	59.0000	59.7000	59.0000	59.1400	-7.810%	13	5,444	+12.530%
2025-08-20	64.1400	64.1500	64.1000	64.1500	+3.218%	5	5,444	+3.741%
2025-08-18	62.2500	62.2500	62.1500	62.1500	-0.273%	2	5,443	+7.080%
2025-08-14	62.5800	62.6300	62.3200	62.3200	-0.527%	6	5,442	+6.788%
2025-08-13	62.2500	62.7000	62.0000	62.6500	-4.088%	1,650	5,436	+6.225%
2025-08-12	65.5500	65.6500	65.3200	65.3200	-0.122%	12	3,824	+1.883%
2025-08-11	64.9500	65.4000	64.9500	65.4000	+0.368%	2	3,819	+1.758%
2025-08-08	66.0000	66.0000	65.1600	65.1600	+2.453%	5	3,819	+2.133%
2025-08-06	63.6500	63.6500	63.6000	63.6000	+4.177%	4	3,821	+4.638%
2025-08-05	61.1000	61.1000	61.0500	61.0500	+0.082%	2	3,820	+9.009%
2025-08-04	61.1500	61.1500	61.0000	61.0000	+2.092%	4	3,820	+9.098%
2025-08-01	59.8000	59.9000	59.7500	59.7500	-0.500%	8	3,820	+11.381%
2025-07-31	60.2000	60.2000	60.0500	60.0500	+0.418%	2	3,820	+10.824%
2025-07-29	60.0600	60.0600	59.8000	59.8000	+1.874%	3	3,819	+11.288%
2025-07-25	58.8000	58.8000	58.7000	58.7000	+0.686%	2	3,818	+13.373%
2025-07-24	57.3000	58.4500	57.0000	58.3000	+1.391%	10	3,817	+14.151%
2025-07-22	57.5000	57.5000	57.5000	57.5000	+0.877%	1	3,816	+15.739%
2025-07-21	57.1600	57.1600	57.0000	57.0000	+0.352%	4	3,817	+16.754%
2025-07-18	56.7000	57.0000	56.6100	56.8000	+0.300%	13	3,821	+17.165%
2025-07-17	57.1600	57.2100	56.6300	56.6300	+0.283%	8	3,820	+17.517%
2025-07-16	56.4500	56.5000	56.4500	56.4700	-0.930%	4	3,818	+17.850%
2025-07-14	57.0500	57.0500	57.0000	57.0000	+1.786%	4	3,817	+16.754%
2025-07-11	56.7500	56.7500	56.0000	56.0000	-1.147%	5	3,821	+18.839%
2025-07-10	56.8000	56.8000	56.6500	56.6500	-3.361%	2	3,817	+17.476%
2025-07-09	58.6200	58.6200	58.6200	58.6200	-0.711%	1	3,817	+13.528%
2025-07-08	59.0400	59.0400	59.0400	59.0400	-2.815%	1	3,817	+12.720%
2025-07-07	60.7500	60.7500	60.7500	60.7500	+0.082%	1	3,817	+9.547%
2025-07-01	60.7000	60.7000	60.7000	60.7000	-0.082%	1	3,820	+9.638%
2025-06-24	60.7500	60.7500	60.7500	60.7500	+6.542%	1	3,821	+9.547%
2025-06-18	56.3000	57.1400	56.3000	57.0200	+1.369%	5	3,825	+16.713%
2025-06-17	56.2500	56.2500	56.2500	56.2500	-0.794%	1	3,825	+18.311%
2025-06-16	57.4900	57.5900	56.7000	56.7000	+0.532%	6	3,824	+17.372%
2025-06-13	57.0000	57.0000	56.4000	56.4000	-0.547%	4	3,822	+17.996%
2025-06-12	56.1000	56.7100	56.1000	56.7100	-2.811%	21	3,822	+17.351%
2025-06-11	58.8400	58.8400	58.3500	58.3500	-1.319%	17	3,834	+14.053%
2025-06-10	59.1300	59.1300	59.1300	59.1300	-4.088%	1	3,851	+12.549%
2025-06-04	61.6500	61.6500	61.6500	61.6500	+1.331%	1	3,851	+7.948%
2025-06-03	60.8800	60.8800	60.8400	60.8400	+0.612%	3	3,851	+9.385%
2025-06-02	61.4000	61.4000	60.4700	60.4700	+0.632%	7	3,850	+10.055%
2025-05-30	60.0900	60.0900	60.0900	60.0900	+0.873%	6	3,849	+10.751%
2025-05-29	59.0300	59.5700	59.0300	59.5700	+0.303%	4	3,847	+11.717%
2025-05-28	59.3900	59.3900	59.3900	59.3900	+0.918%	1	3,847	+12.056%
2025-05-21	59.3000	59.4400	58.1400	58.8500	-2.727%	36	3,848	+13.084%
2025-05-19	59.4300	60.5000	59.4300	60.5000	+1.681%	11	3,815	+10.000%
2025-05-16	59.9000	59.9000	59.5000	59.5000	+3.352%	12	3,809	+11.849%
2025-05-15	54.5000	57.5700	54.5000	57.5700	-2.009%	5	3,809	+15.598%
2025-05-14	58.7500	58.7500	58.7500	58.7500	+0.703%	1	3,807	+13.277%
2025-05-13	58.3400	58.3400	58.3400	58.3400	-2.490%	3	3,807	+14.073%
2025-05-08	59.8300	59.8300	59.8300	59.8300	+3.781%	6	3,810	+11.232%
2025-04-24	57.6500	57.6500	57.6500	57.6500	+1.140%	1	3,804	+15.438%
2025-04-23	57.0000	57.0000	57.0000	57.0000	+6.742%	1	3,805	+16.754%
2025-04-21	53.4000	53.4000	53.4000	53.4000	-0.928%	1	3,806	+24.625%
2025-04-17	53.9000	53.9000	53.9000	53.9000	-2.089%	1	3,806	+23.469%
2025-04-14	55.0500	55.0500	55.0500	55.0500	+0.843%	1	3,806	+20.890%
2025-04-11	53.1200	54.5900	53.1200	54.5900	+5.082%	12	3,806	+21.909%
2025-04-10	52.2400	54.0000	50.9500	51.9500	+8.229%	6	3,806	+28.104%
2025-04-08	47.7500	48.0000	47.7500	48.0000	-0.312%	2	3,804	+38.646%
2025-04-07	43.6700	48.1500	43.6700	48.1500	-6.505%	2	3,804	+38.214%
2025-04-03	49.7500	51.5000	49.7500	51.5000	-1.905%	6	3,803	+29.223%
2025-04-02	52.5000	52.5000	52.5000	52.5000	+5.000%	1	3,801	+26.762%
2025-03-31	46.7000	50.0000	46.7000	50.0000	+3.950%	7	3,800	+33.100%
2025-03-27	47.6000	48.1000	47.5500	48.1000	+1.477%	3	3,796	+38.358%
2025-03-26	47.4500	47.4500	47.4000	47.4000	0.000%	2	3,794	+40.401%
2025-03-25	47.0500	47.4000	47.0500	47.4000	-0.629%	6	3,794	+40.401%
2025-03-21	47.7000	47.7000	47.7000	47.7000	+0.063%	2	3,788	+39.518%
2025-03-20	48.2700	48.6600	47.6300	47.6700	-1.038%	3,702	3,787	+39.606%
2025-03-19	48.1700	48.1700	48.1700	48.1700	+2.620%	2	85	+38.157%
2025-03-14	46.3500	46.9400	46.3500	46.9400	-0.128%	4	83	+41.777%
2025-03-12	47.0000	47.0000	47.0000	47.0000	-18.966%	30	81	+41.596%
2025-03-05	58.0000	58.0000	58.0000	58.0000	+1.310%	1	51	+14.741%
2025-03-04	57.2500	57.2500	57.2500	57.2500	-6.531%	2	51	+16.245%
2025-03-03	61.2500	61.2500	61.2500	61.2500	+2.855%	1	51	+8.653%
2025-02-27	59.0000	59.7000	59.0000	59.5500	+0.034%	7	51	+11.755%
2025-02-26	59.5300	59.5300	59.5300	59.5300	+5.363%	1	48	+11.792%
2025-02-21	56.4700	56.5000	56.4700	56.5000	-5.122%	4	47	+17.788%
2025-02-20	59.5500	59.5500	59.5500	59.5500	-9.567%	2	46	+11.755%
2025-02-19	65.8500	65.8500	65.8500	65.8500	-2.300%	1	44	+1.063%
2025-02-18	67.4000	67.4000	67.4000	67.4000	+1.583%	1	45	-1.261%
2025-02-14	66.4000	66.4000	66.3000	66.3500	+0.683%	18	35	+0.301%
2025-02-13	65.9000	65.9000	65.9000	65.9000	-0.828%	1	36	+0.986%
2025-02-07	65.4500	66.4500	65.4500	66.4500	+20.708%	4	36	+0.150%
2025-02-03	55.0500	55.0500	55.0500	55.0500	-6.869%	2	34	+20.890%
2025-01-28	59.1100	59.1100	59.1100	59.1100	+1.791%	1	36	+12.587%
2025-01-27	58.1500	58.1500	58.0700	58.0700	+5.678%	2	37	+14.603%
2025-01-23	55.1000	55.1000	54.9500	54.9500	+0.146%	4	36	+21.110%
2025-01-13	54.8700	54.8700	54.8700	54.8700	+3.392%	1	34	+21.287%
2025-01-02	53.0700	53.0700	53.0700	53.0700	+1.163%	2	33	+25.400%
2024-12-30	52.4600	52.4600	52.4600	52.4600	+1.274%	5	35	+26.859%
2024-12-23	51.8000	51.8000	51.8000	51.8000	-11.755%	1	38	+28.475%
2024-12-19	56.9000	58.7000	56.9000	58.7000	+2.982%	3	37	+13.373%
2024-12-17	57.0000	57.0000	57.0000	57.0000	+1.423%	1	34	+16.754%
2024-12-13	56.2000	56.2000	56.2000	56.2000	-0.531%	4	33	+18.416%
2024-12-09	56.2500	56.5000	56.2500	56.5000	-2.536%	2	33	+17.788%
2024-12-06	57.9700	57.9700	57.9700	57.9700	-0.189%	40	33	+14.801%
2024-12-05	58.0800	58.0800	58.0800	58.0800	+1.716%	5	53	+14.583%
2024-12-04	57.1000	57.1000	57.1000	57.1000	+1.421%	1	48	+16.550%
2024-12-03	55.7500	56.3000	55.7500	56.3000	+7.504%	21	47	+18.206%
2024-11-25	52.3700	52.3700	52.3700	52.3700	+3.703%	1	26	+27.077%
2024-11-21	50.5000	50.5000	50.5000	50.5000	+4.231%	1	24	+31.782%
2024-11-20	48.4500	48.4500	48.4500	48.4500	-1.223%	2	24	+37.358%
2024-11-19	49.0500	49.0500	49.0500	49.0500	+4.875%	1	26	+35.678%
2024-11-18	46.7700	46.7700	46.7700	46.7700	-0.489%	1	27	+42.292%
2024-11-15	47.0000	47.0000	47.0000	47.0000	-1.468%	12	26	+41.596%
2024-11-11	47.7000	47.7000	47.7000	47.7000	+6.000%	1	26	+39.518%
2024-11-06	44.0500	45.0000	44.0500	45.0000	-0.881%	32	25	+47.889%
2024-11-04	45.4000	45.4000	45.4000	45.4000	0.000%	1	39	+46.586%
2024-10-25	45.4000	45.4000	45.4000	45.4000	-1.304%	2	38	+46.586%
2024-10-24	46.0000	46.0000	46.0000	46.0000	+1.054%	1	37	+44.674%
2024-10-23	45.5000	45.5200	45.5000	45.5200	+3.220%	32	36	+46.199%
2024-10-22	44.1000	44.1000	44.1000	44.1000	+1.286%	1	4	+50.907%
2024-10-17	43.5400	43.5400	43.5400	43.5400	-1.045%	1	5	+52.848%
2024-10-16	43.9900	44.0000	43.9900	44.0000	0.000%	4	4	+51.250%