Dark

WMT20270115C55
WMT Jan 15 2027 55.00 Call (WMT270115C00055000)
option OPRA

EOD

Sep 14, 2026

55.10+9.325%(+4.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	55.1000	55.1000	55.1000	55.1000	+9.325%	1	941	0.000%
2026-08-20	50.4000	50.4000	50.4000	50.4000	-10.891%	1	941	+9.325%
2026-07-06	56.5600	56.5600	56.5600	56.5600	-25.872%	30	940	-2.581%
2026-05-07	74.9000	76.3000	74.9000	76.3000	+0.066%	4	940	-27.785%
2026-05-06	75.9000	76.2500	75.5500	76.2500	-2.854%	7	944	-27.738%
2026-05-01	78.4900	78.4900	78.4900	78.4900	+9.090%	1	952	-29.800%
2026-04-17	72.0000	72.0000	71.9500	71.9500	+1.409%	6	952	-23.419%
2026-04-16	71.0000	71.0000	70.9500	70.9500	+1.779%	2	952	-22.340%
2026-03-30	69.9000	69.9000	69.6700	69.7100	+3.596%	6	952	-20.958%
2026-03-19	67.2600	67.2900	67.1400	67.2900	-2.436%	750	953	-18.116%
2026-03-18	68.9700	68.9700	68.9700	68.9700	-3.268%	15	1,103	-20.110%
2026-03-17	71.3000	71.3000	71.3000	71.3000	-0.765%	57	1,118	-22.721%
2026-03-16	73.0000	73.0000	71.8500	71.8500	-1.305%	9	1,061	-23.312%
2026-03-13	72.3800	72.8000	72.3800	72.8000	0.000%	30	1,065	-24.313%
2026-02-24	72.8000	72.8000	72.8000	72.8000	-2.946%	10	1,069	-24.313%
2026-02-17	75.0100	75.0100	75.0100	75.0100	+1.365%	1	1,069	-26.543%
2026-02-05	73.9500	74.0000	73.9500	74.0000	+5.639%	75	1,070	-25.541%
2026-02-02	70.0500	70.1000	69.8000	70.0500	+8.019%	40	1,145	-21.342%
2026-01-30	64.8500	64.8500	64.8500	64.8500	+0.777%	20	1,161	-15.035%
2026-01-26	64.1500	64.4500	64.1500	64.3500	-0.756%	5	1,141	-14.375%
2026-01-16	64.8400	64.8400	64.8400	64.8400	+5.603%	11	1,133	-15.022%
2026-01-09	61.3500	61.4000	61.3000	61.4000	+1.959%	4	1,133	-10.261%
2025-12-22	60.2200	60.2200	60.2200	60.2200	-0.709%	53	1,133	-8.502%
2025-12-09	60.8000	60.8000	60.3700	60.6500	+0.530%	175	1,186	-9.151%
2025-12-04	60.3300	60.3300	60.3300	60.3300	-0.281%	30	1,011	-8.669%
2025-12-03	60.5000	60.5000	60.5000	60.5000	+5.217%	5	1,005	-8.926%
2025-12-01	57.5000	57.5000	57.5000	57.5000	+8.491%	1	1,006	-4.174%
2025-11-20	53.0000	53.0000	53.0000	53.0000	+6.855%	5	1,006	+3.962%
2025-11-17	49.6000	49.6000	49.6000	49.6000	0.000%	5	1,011	+11.089%
2025-11-07	49.6500	49.7000	49.5000	49.6000	+0.772%	364	1,009	+11.089%
2025-11-05	49.2200	49.2200	49.2200	49.2200	+2.971%	1	1,010	+11.946%
2025-10-31	48.0000	48.0500	47.8000	47.8000	-9.930%	100	1,011	+15.272%
2025-10-27	52.8500	53.0700	52.8500	53.0700	-1.722%	2	1,011	+3.825%
2025-10-16	54.0000	54.0000	54.0000	54.0000	-4.425%	50	1,011	+2.037%
2025-10-15	58.0000	58.0000	56.5000	56.5000	+3.008%	11	965	-2.478%
2025-10-14	54.8500	54.8500	54.8500	54.8500	+11.122%	1	966	+0.456%
2025-10-13	49.3600	49.3600	49.3600	49.3600	+2.833%	1	966	+11.629%
2025-10-09	48.0000	48.0000	48.0000	48.0000	-1.235%	2	965	+14.792%
2025-10-02	48.6000	48.6000	48.6000	48.6000	-1.340%	2	967	+13.374%
2025-10-01	49.2600	49.2600	49.2600	49.2600	+0.428%	3	967	+11.855%
2025-09-10	49.0500	49.0500	49.0500	49.0500	+13.332%	20	970	+12.334%
2025-08-26	43.2800	43.2800	43.2800	43.2800	-3.608%	1	970	+27.311%
2025-08-22	44.9000	44.9000	44.9000	44.9000	-6.458%	10	970	+22.717%
2025-08-15	48.0000	48.0000	48.0000	48.0000	-0.826%	2	970	+14.792%
2025-08-14	48.5000	48.5500	48.4000	48.4000	-0.514%	3	968	+13.843%
2025-08-13	49.2000	49.2500	48.6000	48.6500	-6.442%	33	965	+13.258%
2025-08-12	52.0000	52.0000	52.0000	52.0000	+9.820%	2	958	+5.962%
2025-08-04	47.3500	47.3500	47.3500	47.3500	+8.477%	1	960	+16.367%
2025-07-14	43.7000	43.7000	43.6500	43.6500	+2.706%	2	960	+26.231%
2025-07-11	42.5100	42.5100	42.5000	42.5000	-7.104%	2	959	+29.647%
2025-07-08	45.7500	45.7500	45.7500	45.7500	+3.624%	1	958	+20.437%
2025-06-20	44.1500	44.1500	44.1500	44.1500	+0.684%	2	957	+24.802%
2025-06-16	43.8500	43.8500	43.8500	43.8500	+2.214%	1	957	+25.656%
2025-06-12	44.4000	44.4000	42.8500	42.9000	-7.022%	277	957	+28.438%
2025-05-29	46.1400	46.1400	46.1400	46.1400	+1.073%	2	1,068	+19.419%
2025-05-19	45.7000	46.4500	45.6500	45.6500	+8.047%	4	1,068	+20.701%
2025-05-15	42.2500	42.2500	42.2500	42.2500	-4.043%	1	1,068	+30.414%
2025-04-29	44.0300	44.0300	44.0300	44.0300	+0.250%	3	1,068	+25.142%
2025-04-28	44.3000	44.3000	43.9200	43.9200	+0.989%	4	1,071	+25.455%
2025-04-25	43.4900	43.4900	43.4900	43.4900	+0.788%	6	1,073	+26.696%
2025-04-23	43.2500	43.2500	43.1500	43.1500	-0.116%	4	1,076	+27.694%
2025-04-22	43.2000	43.2000	43.2000	43.2000	+4.982%	2	1,076	+27.546%
2025-04-21	41.6500	41.6500	41.1500	41.1500	-0.411%	19	1,076	+33.900%
2025-04-16	41.3200	41.3200	41.3200	41.3200	-4.019%	2	1,058	+33.349%
2025-04-14	43.0500	43.0500	43.0500	43.0500	+11.471%	1	1,058	+27.991%
2025-04-10	38.6200	38.6200	38.6200	38.6200	+0.052%	2	1,058	+42.672%
2025-04-09	34.0000	38.6000	34.0000	38.6000	+25.938%	3	1,060	+42.746%
2025-04-08	30.5000	30.6500	30.5000	30.6500	-18.765%	7	1,060	+79.772%
2025-04-01	37.7900	37.7900	37.7000	37.7300	+4.951%	9	1,060	+46.038%
2025-03-24	35.9500	35.9500	35.7500	35.9500	+2.714%	11	1,060	+53.268%
2025-03-20	35.2500	35.2500	34.6500	35.0000	+0.430%	791	1,051	+57.429%
2025-03-19	34.8500	34.8500	34.8500	34.8500	-5.402%	75	309	+58.106%
2025-03-10	36.8400	36.8400	36.8400	36.8400	-29.290%	1	274	+49.566%
2025-02-12	52.3500	52.3500	52.1000	52.1000	+2.297%	4	274	+5.758%
2025-02-05	50.3000	50.9300	50.3000	50.9300	+12.927%	4	273	+8.188%
2025-01-27	44.9300	45.1000	44.9300	45.1000	+10.539%	4	271	+22.173%
2025-01-15	40.8000	40.8000	40.8000	40.8000	-2.741%	2	271	+35.049%
2025-01-10	41.9500	41.9500	41.9500	41.9500	+4.613%	2	271	+31.347%
2025-01-03	39.9500	40.2000	39.9500	40.1000	+0.125%	10	271	+37.406%
2024-12-31	40.0000	40.0500	40.0000	40.0500	-0.891%	58	211	+37.578%
2024-12-30	40.4100	40.4100	40.4100	40.4100	+0.273%	1	211	+36.352%
2024-12-27	40.2000	40.3000	40.2000	40.3000	+0.750%	252	211	+36.725%
2024-12-23	40.0000	40.0000	40.0000	40.0000	-9.890%	1	85	+37.750%
2024-12-18	44.3900	44.3900	44.3900	44.3900	+0.566%	1	84	+24.127%
2024-12-17	44.1400	44.1400	44.1400	44.1400	+0.891%	1	84	+24.830%
2024-12-12	45.6000	45.6000	43.7500	43.7500	-0.568%	2	85	+25.943%
2024-12-10	44.0000	44.0000	44.0000	44.0000	-3.105%	1	83	+25.227%
2024-12-09	45.4100	45.4100	45.4100	45.4100	+5.116%	2	82	+21.339%
2024-12-04	43.2000	43.2000	43.2000	43.2000	+12.794%	1	81	+27.546%
2024-11-21	38.3000	38.3000	38.3000	38.3000	+3.654%	1	83	+43.864%
2024-11-20	36.9500	36.9500	36.9500	36.9500	-0.162%	1	83	+49.120%
2024-11-19	37.4900	37.4900	36.9500	37.0100	+10.149%	84	83	+48.879%
2024-11-18	33.7700	33.7700	33.6000	33.6000	-3.863%	2	146	+63.988%
2024-11-14	35.3000	35.3000	34.9500	34.9500	-2.101%	38	147	+57.654%
2024-11-13	35.7000	35.7000	35.7000	35.7000	+1.420%	6	166	+54.342%
2024-11-12	35.2000	35.2000	35.2000	35.2000	+2.326%	4	166	+56.534%
2024-11-11	34.4000	34.4000	34.4000	34.4000	-0.376%	3	166	+60.174%
2024-11-08	34.5300	34.5300	34.5300	34.5300	+1.261%	12	166	+59.571%
2024-11-07	34.1000	34.1000	34.1000	34.1000	+2.096%	4	160	+61.584%
2024-11-06	33.4000	33.4000	33.4000	33.4000	-0.890%	3	164	+64.970%
2024-11-05	33.7000	33.7000	33.7000	33.7000	+3.058%	2	165	+63.501%
2024-11-04	32.7000	32.7000	32.7000	32.7000	+1.616%	2	167	+68.502%
2024-10-31	32.3500	32.3500	32.1500	32.1800	+1.707%	52	167	+71.224%
2024-10-30	31.6400	31.6400	31.6400	31.6400	-1.891%	1	218	+74.147%
2024-10-29	32.2500	32.2500	32.2500	32.2500	-1.916%	1	219	+70.853%
2024-10-28	32.8800	32.8800	32.8800	32.8800	+0.397%	1	220	+67.579%
2024-10-25	32.7500	32.7500	32.7500	32.7500	-0.607%	2	221	+68.244%
2024-10-24	32.9600	32.9600	32.9500	32.9500	+6.325%	200	222	+67.223%
2024-10-17	30.9900	30.9900	30.9900	30.9900	+0.162%	1	22	+77.799%
2024-10-16	30.9400	30.9400	30.9400	30.9400	-1.308%	1	22	+78.087%
2024-10-15	31.3100	31.3500	31.3100	31.3500	+3.329%	6	22	+75.758%
2024-10-14	30.3400	30.3400	30.3400	30.3400	+0.797%	15	23	+81.608%
2024-10-10	29.7000	30.1000	29.7000	30.1000	-2.336%	7	10	+83.056%
2024-10-04	30.8200	30.8200	30.8200	30.8200	+10.983%	6	7	+78.780%
2024-09-20	27.7700	27.7700	27.7700	27.7700	-0.821%	6	4	+98.416%
2024-09-18	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	+96.786%