Dark

WMT20270319C125
WMT Mar 19 2027 125.00 Call (WMT270319C00125000)
option OPRA

EOD

Sep 16, 2026

3.40-1.449%(-0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.4000	3.5000	3.3500	3.4000	-1.449%	21	6,540	0.000%
2026-09-15	3.5500	3.6500	3.4500	3.4500	-8.000%	220	6,523	-1.449%
2026-09-14	3.5200	3.9100	3.5200	3.7500	+13.636%	55	6,381	-9.333%
2026-09-11	2.9500	3.3000	2.9000	3.3000	+11.864%	113	6,361	+3.030%
2026-09-10	3.2100	3.4000	2.9500	2.9500	-3.279%	448	6,348	+15.254%
2026-09-09	3.1100	3.1500	3.0500	3.0500	-3.175%	42	6,002	+11.475%
2026-09-08	2.9200	3.1500	2.9200	3.1500	-5.970%	349	5,982	+7.937%
2026-09-04	3.8000	3.8000	3.2600	3.3500	-7.202%	156	5,548	+1.493%
2026-09-03	3.2500	3.8000	3.2500	3.6100	+16.452%	169	5,548	-5.817%
2026-09-02	3.1400	3.1700	3.0000	3.1000	+2.649%	218	5,474	+9.677%
2026-09-01	2.6500	3.1500	2.6500	3.0200	+9.025%	298	5,417	+12.583%
2026-08-31	2.5200	2.8300	2.5200	2.7700	+15.417%	97	5,410	+22.744%
2026-08-28	2.4200	2.5200	2.4000	2.4000	-2.041%	438	5,393	+41.667%
2026-08-27	2.5600	2.5800	2.3500	2.4500	-13.121%	263	5,035	+38.776%
2026-08-26	2.8000	2.9000	2.7600	2.8200	-11.875%	316	4,872	+20.567%
2026-08-25	3.0500	3.2000	2.7000	3.2000	-1.538%	136	4,769	+6.250%
2026-08-24	2.7500	3.2500	2.6200	3.2500	+22.642%	518	4,761	+4.615%
2026-08-21	2.5700	2.7400	2.3000	2.6500	-1.852%	142	4,939	+28.302%
2026-08-20	3.3500	3.3500	2.4600	2.7000	-57.480%	623	4,911	+25.926%
2026-08-19	6.4000	7.3000	6.3500	6.3500	-6.618%	100	4,727	-46.457%
2026-08-18	6.9800	7.0500	6.8000	6.8000	+7.937%	34	4,696	-50.000%
2026-08-17	6.2000	6.5500	6.1500	6.3000	-6.667%	82	4,690	-46.032%
2026-08-14	7.1600	7.1600	6.7500	6.7500	-0.148%	8	4,732	-49.630%
2026-08-13	7.2000	7.2000	6.7300	6.7600	-9.262%	373	4,727	-49.704%
2026-08-12	6.8000	7.4500	6.8000	7.4500	+21.533%	197	4,592	-54.362%
2026-08-11	6.1500	6.1500	6.0000	6.1300	+3.898%	5	4,543	-44.535%
2026-08-10	5.7300	5.9500	5.7000	5.9000	-2.479%	2,916	4,392	-42.373%
2026-08-07	5.6000	6.0500	5.6000	6.0500	+1.681%	137	2,013	-43.802%
2026-08-06	6.0000	6.3500	5.8500	5.9500	+1.709%	54	1,960	-42.857%
2026-08-05	6.0200	6.1500	5.8000	5.8500	-1.681%	12	1,929	-41.880%
2026-08-04	5.1500	6.0000	5.0000	5.9500	+7.207%	42	1,919	-42.857%
2026-08-03	6.2000	6.2000	5.4500	5.5500	+0.909%	45	1,920	-38.739%
2026-07-31	5.7000	6.0000	5.5000	5.5000	-1.786%	33	1,905	-38.182%
2026-07-30	6.0000	6.0000	5.5000	5.6000	-22.759%	5	1,895	-39.286%
2026-07-29	6.8000	7.2500	6.8000	7.2500	+10.687%	6	1,892	-53.103%
2026-07-28	7.1000	7.6500	6.5500	6.5500	+5.305%	12	1,887	-48.092%
2026-07-27	5.8500	6.3000	5.8500	6.2200	+18.702%	88	1,884	-45.338%
2026-07-24	5.1000	5.2700	5.1000	5.2400	+9.167%	20	1,833	-35.115%
2026-07-23	4.6000	5.2500	4.6000	4.8000	-9.091%	14	1,817	-29.167%
2026-07-22	5.3000	5.3000	5.2500	5.2800	-9.122%	7	1,805	-35.606%
2026-07-21	6.2500	6.2500	5.5400	5.8100	-20.411%	29	1,803	-41.480%
2026-07-20	7.2000	7.3000	7.2000	7.3000	0.000%	10	1,802	-53.425%
2026-07-17	8.6000	8.6000	7.3000	7.3000	-3.311%	5	1,802	-53.425%
2026-07-16	7.4300	7.5500	7.1300	7.5500	+18.339%	15	1,801	-54.967%
2026-07-15	7.1300	7.2000	6.3800	6.3800	-9.117%	5	1,809	-46.708%
2026-07-14	7.1500	7.1500	6.9000	7.0200	-8.713%	16	1,807	-51.567%
2026-07-13	7.8000	7.8400	7.2500	7.6900	+6.806%	94	1,801	-55.787%
2026-07-10	7.0000	7.4100	7.0000	7.2000	+10.429%	67	1,762	-52.778%
2026-07-09	6.4500	6.6700	6.4000	6.5200	-4.118%	127	1,736	-47.853%
2026-07-08	7.0000	7.1000	6.7000	6.8000	+7.087%	12	1,778	-50.000%
2026-07-07	6.8000	7.2000	6.3500	6.3500	+2.254%	36	1,777	-46.457%
2026-07-06	6.4800	6.4800	5.6000	6.2100	-7.313%	309	1,780	-45.250%
2026-07-02	5.4600	6.8000	5.4600	6.7000	+26.415%	159	1,670	-49.254%
2026-07-01	5.6500	5.7000	4.8100	5.3000	-27.891%	1,050	1,670	-35.849%
2026-06-30	7.4300	7.4300	7.3500	7.3500	-5.527%	83	647	-53.741%
2026-06-29	7.7800	7.7800	7.7800	7.7800	-11.591%	1	685	-56.298%
2026-06-26	9.0800	9.0800	8.8000	8.8000	-6.582%	5	685	-61.364%
2026-06-25	9.4300	9.4300	9.4200	9.4200	-11.963%	6	682	-63.907%
2026-06-23	10.2900	10.7000	10.0500	10.7000	+8.081%	8	687	-68.224%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+6.452%	5	680	-65.657%
2026-06-18	9.6000	9.7000	9.3000	9.3000	-6.061%	8	601	-63.441%
2026-06-17	11.1000	11.1000	9.7000	9.9000	-17.774%	84	601	-65.657%
2026-06-16	11.7800	12.6700	11.7800	12.0400	+4.242%	12	601	-71.761%
2026-06-12	11.5500	11.5500	11.5500	11.5500	-5.791%	4	600	-70.563%
2026-06-11	12.4500	12.4500	12.2600	12.2600	+1.743%	8	600	-72.268%
2026-06-10	10.9000	12.0500	10.9000	12.0500	+4.419%	111	605	-71.784%
2026-06-08	11.0600	11.5400	11.0500	11.5400	-4.864%	5	593	-70.537%
2026-06-05	11.6000	12.1300	11.6000	12.1300	+14.111%	8	593	-71.970%
2026-06-04	11.0200	11.2400	10.6300	10.6300	+4.729%	66	585	-68.015%
2026-06-03	9.0500	10.1500	9.0500	10.1500	+23.030%	111	540	-66.502%
2026-06-02	8.2800	8.4000	8.1000	8.2500	-5.714%	122	444	-58.788%
2026-06-01	8.8000	9.2500	8.4500	8.7500	-4.995%	78	337	-61.143%
2026-05-29	9.9000	9.9000	8.9000	9.2100	-8.812%	82	271	-63.084%
2026-05-28	10.5500	10.6000	10.0000	10.1000	-5.696%	6	297	-66.337%
2026-05-27	10.6500	10.9000	10.4500	10.7100	-2.192%	30	292	-68.254%
2026-05-26	10.2500	10.9500	10.2500	10.9500	-2.839%	6	267	-68.950%
2026-05-22	13.0000	13.0000	11.2000	11.2700	-12.296%	59	269	-69.831%
2026-05-21	14.2000	14.2000	11.8900	12.8500	-38.751%	102	234	-73.541%
2026-05-19	20.9800	20.9800	20.9800	20.9800	+5.163%	1	234	-83.794%
2026-05-18	19.9500	19.9500	19.9500	19.9500	-1.481%	1	185	-82.957%
2026-05-14	20.0700	20.2500	19.9200	20.2500	+24.615%	5	185	-83.210%
2026-05-11	16.3700	16.4300	16.2300	16.2500	-14.157%	28	187	-79.077%
2026-05-08	19.1600	19.1900	18.9300	18.9300	-1.149%	63	170	-82.039%
2026-05-05	19.1500	19.1500	19.1500	19.1500	+0.949%	20	137	-82.245%
2026-05-04	18.9700	18.9700	18.9700	18.9700	-2.618%	5	137	-82.077%
2026-05-01	19.4000	19.4800	19.4000	19.4800	-0.051%	9	141	-82.546%
2026-04-30	19.5500	19.5500	19.4900	19.4900	+14.647%	2	141	-82.555%
2026-04-28	17.3500	18.2000	17.0000	17.0000	+0.592%	9	139	-80.000%
2026-04-27	16.9000	16.9000	16.9000	16.9000	-8.550%	13	134	-79.882%
2026-04-24	19.4500	19.4500	18.4800	18.4800	-7.600%	6	140	-81.602%
2026-04-23	20.0500	20.2100	19.7800	20.0000	+6.383%	6	139	-83.000%
2026-04-22	18.3500	18.8000	18.3500	18.8000	+2.957%	26	143	-81.915%
2026-04-21	18.2600	18.2600	18.2600	18.2600	+3.750%	4	118	-81.380%
2026-04-20	17.8000	17.9000	17.6000	17.6000	+3.529%	3	118	-80.682%
2026-04-17	15.4000	17.0000	15.4000	17.0000	+10.677%	16	116	-80.000%
2026-04-16	15.4000	15.4000	15.3000	15.3600	+3.504%	42	108	-77.865%
2026-04-15	14.8400	14.8400	14.8400	14.8400	-3.007%	3	75	-77.089%
2026-04-14	14.5000	15.5000	14.4600	15.3000	+0.658%	37	74	-77.778%
2026-04-13	15.8000	15.8000	15.2000	15.2000	-11.370%	21	48	-77.632%
2026-04-10	17.4800	17.4800	17.1500	17.1500	-10.209%	3	40	-80.175%
2026-04-09	18.5000	19.1000	17.6700	19.1000	+9.770%	22	37	-82.199%
2026-04-08	15.6900	17.4000	15.6900	17.4000	+16.000%	10	21	-80.460%
2026-04-07	14.7000	15.0000	14.6500	15.0000	-14.286%	3	14	-77.333%
2026-04-06	17.5000	17.5000	17.5000	17.5000	+5.422%	3	12	-80.571%
2026-04-02	15.9000	16.6000	15.9000	16.6000	+4.666%	9	1	-79.518%
2026-03-24	15.8600	15.8600	15.8600	15.8600	0.000%	1	1	-78.562%