Dark

WMT20270617C105
WMT Jun 17 2027 105.00 Call (WMT270617C00105000)
option OPRA

EOD

Jul 30, 2026

17.40-4.290%(-0.78)1,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.2600	17.4000	17.2600	17.4000	-4.290%	1,106	1,452	0.000%
2026-07-28	18.0000	20.0000	18.0000	18.1800	+2.423%	29	1,486	-4.290%
2026-07-27	16.4000	17.8000	16.4000	17.7500	+14.516%	10	1,506	-1.972%
2026-07-24	15.5900	15.5900	15.5000	15.5000	+1.241%	3	1,501	+12.258%
2026-07-23	14.5000	15.3100	14.5000	15.3100	-2.484%	35	1,502	+13.651%
2026-07-22	16.1000	16.1000	15.7000	15.7000	-7.320%	3	1,480	+10.828%
2026-07-21	16.4000	16.9400	16.4000	16.9400	-6.202%	4	1,479	+2.715%
2026-07-20	19.0400	19.0400	18.0600	18.0600	-5.445%	10	1,477	-3.654%
2026-07-17	21.3000	21.4000	19.1000	19.1000	-1.546%	5	1,478	-8.901%
2026-07-16	19.2400	19.4000	19.2400	19.4000	+0.779%	13	1,478	-10.309%
2026-07-14	19.3500	19.3500	19.2500	19.2500	-2.532%	2	1,484	-9.610%
2026-07-13	19.8000	19.8300	19.7500	19.7500	+4.497%	8	1,482	-11.899%
2026-07-08	18.4000	18.9300	18.4000	18.9000	+5.705%	5	1,485	-7.937%
2026-07-07	18.0000	18.6700	17.8000	17.8800	+5.487%	6	1,486	-2.685%
2026-07-06	16.5000	16.9500	16.5000	16.9500	-6.354%	8	1,482	+2.655%
2026-07-02	17.0000	18.1000	17.0000	18.1000	+16.324%	5	1,479	-3.867%
2026-07-01	16.8500	17.1500	15.0000	15.5600	-22.005%	246	1,479	+11.825%
2026-06-29	19.9500	19.9500	19.9500	19.9500	-4.271%	1	1,508	-12.782%
2026-06-25	20.1500	20.8400	20.1500	20.8400	-11.507%	6	1,508	-16.507%
2026-06-24	25.0000	25.0000	23.5500	23.5500	-1.875%	4	1,508	-26.115%
2026-06-23	23.3000	24.2200	23.3000	24.0000	+6.619%	4	1,504	-27.500%
2026-06-22	22.5400	22.5400	22.5100	22.5100	+0.446%	3	1,506	-22.701%
2026-06-18	22.6000	22.7100	22.4100	22.4100	-2.565%	33	1,529	-22.356%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-8.000%	1	1,529	-24.348%
2026-06-16	25.3000	25.3000	25.0000	25.0000	+3.950%	15	1,529	-30.400%
2026-06-15	25.2500	25.2500	24.0500	24.0500	-4.941%	5	1,532	-27.651%
2026-06-12	24.6900	25.3000	24.6900	25.3000	-3.619%	17	1,532	-31.225%
2026-06-11	25.6000	26.2500	25.0000	26.2500	+2.539%	5	1,532	-33.714%
2026-06-10	24.3500	25.6000	24.3500	25.6000	+7.789%	4	1,534	-32.031%
2026-06-09	23.2500	24.0000	23.2500	23.7500	-4.040%	5	1,534	-26.737%
2026-06-08	23.4500	24.7500	23.4500	24.7500	+0.897%	3	1,532	-29.697%
2026-06-05	23.8700	25.3500	23.8700	24.5300	+6.652%	14	1,531	-29.066%
2026-06-04	24.2000	24.2300	23.0000	23.0000	+3.000%	9	1,538	-24.348%
2026-06-03	21.0300	22.4000	21.0300	22.3300	+12.721%	29	1,541	-22.078%
2026-06-02	20.3900	20.4000	19.4000	19.8100	-1.931%	10	1,544	-12.166%
2026-06-01	21.5000	21.5000	20.1700	20.2000	-5.607%	30	1,541	-13.861%
2026-05-29	21.9700	21.9700	20.8000	21.4000	-8.936%	29	1,532	-18.692%
2026-05-28	23.5000	23.8000	22.5100	23.5000	-1.261%	26	1,531	-25.957%
2026-05-27	23.8500	23.8500	23.5000	23.8000	+3.030%	12	1,520	-26.891%
2026-05-26	23.7500	23.8500	23.1000	23.1000	-6.855%	10	1,515	-24.675%
2026-05-22	25.4500	25.6000	23.9500	24.8000	-6.872%	19	1,514	-29.839%
2026-05-21	28.8500	28.8500	25.2500	26.6300	-26.028%	11	1,508	-34.660%
2026-05-19	36.0000	36.0000	36.0000	36.0000	+1.408%	1	1,508	-51.667%
2026-05-18	35.9000	36.6000	35.5000	35.5000	+2.660%	6	1,501	-50.986%
2026-05-15	34.4700	34.5800	34.4700	34.5800	-1.481%	3	1,501	-49.682%
2026-05-14	35.1000	35.1000	35.1000	35.1000	+5.184%	1	1,501	-50.427%
2026-05-12	33.3700	33.3700	33.3700	33.3700	+6.443%	1	1,501	-47.857%
2026-05-11	31.0000	31.3500	31.0000	31.3500	-7.794%	4	1,501	-44.498%
2026-05-08	33.7500	34.7400	33.7500	34.0000	+5.754%	4	1,500	-48.824%
2026-05-07	33.7900	33.7900	32.1500	32.1500	-3.337%	15	1,500	-45.879%
2026-05-06	33.3500	34.1000	33.2600	33.2600	-4.150%	24	1,489	-47.685%
2026-05-05	34.7400	34.7400	34.1900	34.7000	+2.059%	5	1,490	-49.856%
2026-05-04	34.9300	34.9300	34.0000	34.0000	-4.225%	4	1,490	-48.824%
2026-04-30	34.0000	35.5000	34.0000	35.5000	+10.661%	3	1,489	-50.986%
2026-04-27	32.4000	32.4000	32.0800	32.0800	-5.004%	5	1,489	-45.761%
2026-04-24	33.7700	33.7700	33.7700	33.7700	+5.531%	1	1,487	-48.475%
2026-04-20	32.0500	32.0500	32.0000	32.0000	+1.684%	2	1,488	-45.625%
2026-04-17	30.3600	31.5000	30.3600	31.4700	+5.075%	17	1,489	-44.709%
2026-04-16	30.0500	30.0500	29.9500	29.9500	+2.218%	2	1,489	-41.903%
2026-04-14	28.3500	29.3500	28.3500	29.3000	-12.275%	4	1,489	-40.614%
2026-04-09	33.6000	33.6000	33.4000	33.4000	+6.032%	2	1,489	-47.904%
2026-04-08	28.4700	31.5000	28.4700	31.5000	+12.299%	2	1,490	-44.762%
2026-04-07	28.6000	28.6000	28.0500	28.0500	-6.500%	3	1,489	-37.968%
2026-04-02	30.0000	30.0000	30.0000	30.0000	+1.454%	1	1,489	-42.000%
2026-03-30	29.5700	29.5700	29.5700	29.5700	+1.966%	1	1,489	-41.157%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+2.655%	1	1,489	-40.000%
2026-03-24	28.2500	28.2500	28.2500	28.2500	-4.237%	2	1,488	-38.407%
2026-03-18	29.5000	29.5000	29.5000	29.5000	-2.929%	1	1,487	-41.017%
2026-03-17	32.5500	32.5500	30.3900	30.3900	-1.650%	2	1,487	-42.744%
2026-03-16	30.9000	30.9000	30.9000	30.9000	-0.483%	30	1,486	-43.689%
2026-03-13	31.0500	31.0500	31.0500	31.0500	+2.815%	1	1,502	-43.961%
2026-03-12	30.0200	30.2000	30.0200	30.2000	+4.138%	25	1,502	-42.384%
2026-03-09	29.0000	29.0000	29.0000	29.0000	+3.831%	1	1,494	-40.000%
2026-03-05	30.2100	30.2100	27.9300	27.9300	-15.364%	789	1,493	-37.701%
2026-03-03	33.0000	33.0000	33.0000	33.0000	+2.136%	2	1,394	-47.273%
2026-03-02	31.5000	32.5000	31.5000	32.3100	+4.428%	5	1,394	-46.147%
2026-02-25	30.9400	30.9400	30.9400	30.9400	-1.213%	4	1,393	-43.762%
2026-02-23	31.5000	31.5000	31.3200	31.3200	+9.510%	2	1,393	-44.444%
2026-02-20	28.6000	28.6000	28.6000	28.6000	-9.206%	1	1,393	-39.161%
2026-02-18	32.2500	32.2500	31.5000	31.5000	-16.335%	6	1,392	-44.762%
2026-02-12	34.2000	37.6500	34.2000	37.6500	+12.221%	3	1,388	-53.785%
2026-02-11	33.5300	33.5500	33.5300	33.5500	-1.032%	3	1,389	-48.137%
2026-02-10	33.9000	33.9000	33.9000	33.9000	-3.419%	1	1,391	-48.673%
2026-02-06	32.0500	35.1000	32.0500	35.1000	+7.274%	5	1,390	-50.427%
2026-02-04	32.7200	32.7200	32.7200	32.7200	+3.218%	1	1,391	-46.822%
2026-02-03	31.2600	32.3500	31.2600	31.7000	+13.988%	14	1,391	-45.110%
2026-02-02	28.5000	28.5000	27.2000	27.8100	+20.651%	22	1,396	-37.433%
2026-01-30	23.0500	23.0500	23.0500	23.0500	-7.800%	1	1,405	-24.512%
2026-01-20	25.0000	25.0000	25.0000	25.0000	-0.715%	2	1,404	-30.400%
2026-01-16	25.1800	25.1800	25.1800	25.1800	-0.277%	13	1,389	-30.898%
2026-01-13	24.9000	25.2500	24.9000	25.2500	+3.061%	40	1,389	-31.089%
2026-01-12	24.5000	24.5000	24.0000	24.5000	+12.644%	35	1,399	-28.980%
2026-01-09	20.8500	21.8500	20.8500	21.7500	+1.163%	11	1,424	-20.000%
2026-01-06	20.3400	21.6000	20.3400	21.5000	+5.289%	6	1,423	-19.070%
2026-01-05	20.1000	20.4200	20.1000	20.4200	+2.975%	2	1,422	-14.789%
2025-12-31	19.7500	19.8300	19.6000	19.8300	-2.074%	5	1,422	-12.254%
2025-12-30	20.2000	20.2500	20.2000	20.2500	+2.584%	2	1,422	-14.074%
2025-12-26	19.7400	19.7400	19.7400	19.7400	+1.127%	1	1,422	-11.854%
2025-12-24	19.3900	19.5200	19.3900	19.5200	-5.243%	2	1,422	-10.861%
2025-12-22	22.1000	22.1000	20.6000	20.6000	-7.623%	3	1,422	-15.534%
2025-12-18	22.3000	22.3000	22.3000	22.3000	-2.279%	2	1,419	-21.973%
2025-12-17	22.8200	22.8200	22.8200	22.8200	-0.998%	1	1,421	-23.751%
2025-12-15	24.3000	24.3000	23.0000	23.0500	-1.915%	11	1,422	-24.512%
2025-12-12	23.1000	23.5000	23.1000	23.5000	+9.659%	2	1,418	-25.957%
2025-12-10	22.7400	22.7400	21.4300	21.4300	-2.413%	5	1,418	-18.805%
2025-12-09	21.9600	21.9600	21.9600	21.9600	-3.260%	2	1,417	-20.765%
2025-12-05	22.7000	22.7000	22.7000	22.7000	+4.272%	6	1,417	-23.348%
2025-12-04	21.4400	21.7700	21.4400	21.7700	-0.138%	4	1,417	-20.073%
2025-12-03	20.9000	21.8000	20.9000	21.8000	+11.509%	2	1,418	-20.183%
2025-12-02	19.5500	19.5500	19.5500	19.5500	+0.359%	1	1,419	-10.997%
2025-12-01	19.4800	19.4800	19.4800	19.4800	+7.151%	1	1,420	-10.678%
2025-11-26	17.1000	18.1800	17.1000	18.1800	+8.667%	6	1,420	-4.290%
2025-11-25	15.9400	16.7300	14.8500	16.7300	+5.552%	8	1,420	+4.005%
2025-11-24	15.6600	15.8500	15.6600	15.8500	+0.635%	60	1,422	+9.779%
2025-11-21	16.6800	16.6800	15.7500	15.7500	-7.134%	8	1,438	+10.476%
2025-11-20	16.9000	16.9600	16.5700	16.9600	+25.630%	8	1,438	+2.594%
2025-11-19	14.2100	14.2100	12.8400	13.5000	-6.897%	14	1,441	+28.889%
2025-11-18	14.4400	14.5000	14.0000	14.5000	-1.695%	89	1,440	+20.000%
2025-11-17	14.7500	14.7500	14.7500	14.7500	+4.314%	1	1,438	+17.966%
2025-11-14	13.7000	14.1400	13.7000	14.1400	-1.806%	4	1,437	+23.055%
2025-11-13	14.2600	14.4000	14.2600	14.4000	-4.762%	2	1,436	+20.833%
2025-11-11	14.9500	15.1200	14.9500	15.1200	+6.105%	2	1,436	+15.079%
2025-11-10	14.2500	14.2500	14.2500	14.2500	+3.636%	1	1,436	+22.105%
2025-11-05	13.7500	13.7500	13.7500	13.7500	-5.172%	2	1,435	+26.545%
2025-11-04	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,435	+20.000%
2025-10-31	13.7500	14.5000	13.7500	14.5000	-7.111%	11	1,434	+20.000%
2025-10-27	15.6100	15.6100	15.6100	15.6100	-6.527%	1	1,423	+11.467%
2025-10-23	16.7000	16.7000	16.7000	16.7000	-5.650%	7	1,423	+4.192%
2025-10-22	17.6400	17.7000	17.6400	17.7000	+1.143%	2	1,430	-1.695%
2025-10-20	17.0800	17.5000	17.0800	17.5000	-1.575%	4	1,432	-0.571%
2025-10-17	17.9700	17.9700	17.7800	17.7800	-5.926%	12	1,428	-2.137%
2025-10-15	19.2000	19.2000	18.9000	18.9000	+8.808%	1,078	1,420	-7.937%
2025-10-14	14.9500	17.3700	14.9500	17.3700	+27.253%	29	625	+0.173%
2025-10-13	14.2500	14.2500	13.6500	13.6500	-3.873%	2	625	+27.473%
2025-10-10	14.7000	14.7000	14.2000	14.2000	+7.170%	3	625	+22.535%
2025-10-09	13.5000	13.5000	13.2500	13.2500	-7.278%	2	625	+31.321%
2025-10-08	14.4700	14.4700	14.2900	14.2900	-0.557%	2	625	+21.763%
2025-10-07	13.8700	14.3700	13.8700	14.3700	-0.622%	4	625	+21.086%
2025-10-06	14.4000	14.4600	14.4000	14.4600	+2.408%	10	625	+20.332%
2025-10-03	14.1200	14.1200	14.1200	14.1200	+3.443%	1	625	+23.229%
2025-10-02	13.0000	13.9000	13.0000	13.6500	-1.087%	67	625	+27.473%
2025-10-01	13.8000	13.8000	13.8000	13.8000	-5.155%	1	685	+26.087%
2025-09-30	14.5500	14.5500	14.5500	14.5500	+3.191%	4	685	+19.588%
2025-09-29	14.5200	14.6300	14.1000	14.1000	-3.754%	7	689	+23.404%
2025-09-26	14.6000	14.6500	14.6000	14.6500	-1.014%	2	688	+18.771%
2025-09-25	14.7000	15.0000	14.7000	14.8000	+3.497%	7	686	+17.568%
2025-09-23	14.3000	14.3000	14.3000	14.3000	-2.055%	1	687	+21.678%
2025-09-22	14.4500	14.6700	14.0600	14.6000	+3.399%	16	686	+19.178%
2025-09-19	14.7000	14.7000	14.1200	14.1200	-5.235%	48	722	+23.229%
2025-09-18	14.9500	15.3000	14.9000	14.9000	-2.614%	36	689	+16.779%
2025-09-17	15.5000	16.5000	15.3000	15.3000	+3.729%	111	688	+13.725%
2025-09-16	14.7500	14.7500	14.4600	14.7500	-0.740%	36	735	+17.966%
2025-09-15	14.7000	14.8900	14.6700	14.8600	+2.837%	7	717	+17.093%
2025-09-12	14.5000	14.6800	14.3100	14.4500	+6.485%	18	720	+20.415%
2025-09-11	13.7300	13.8000	13.5100	13.5700	+3.667%	9	720	+28.224%
2025-09-10	13.4000	13.6000	12.9400	13.0900	-5.007%	11	721	+32.926%
2025-09-09	13.3500	13.9400	13.3500	13.7800	+0.657%	7	722	+26.270%
2025-09-08	12.8400	13.6900	12.8000	13.6900	+7.710%	32	724	+27.100%
2025-09-05	13.2000	13.2000	12.2100	12.7100	-2.754%	16	738	+36.900%
2025-09-04	12.7500	13.1000	12.7500	13.0700	+10.763%	16	733	+33.129%
2025-09-03	11.4200	11.8400	11.4200	11.8000	+5.830%	26	723	+47.458%
2025-09-02	11.1500	11.1500	11.1500	11.1500	+3.241%	1	741	+56.054%
2025-08-29	10.4000	10.8000	10.4000	10.8000	+5.882%	70	733	+61.111%
2025-08-28	10.3000	10.4500	10.2000	10.2000	-1.449%	51	733	+70.588%
2025-08-27	10.2000	10.3500	10.2000	10.3500	+1.970%	15	733	+68.116%
2025-08-26	10.5600	10.5600	10.1500	10.1500	-3.333%	6	733	+71.429%
2025-08-25	11.2100	11.2100	10.5000	10.5000	-4.545%	5	733	+65.714%
2025-08-22	11.6800	12.1700	11.0000	11.0000	-5.579%	45	731	+58.182%
2025-08-21	12.5000	13.0000	11.5000	11.6500	-21.284%	114	725	+49.356%
2025-08-20	14.1000	15.7500	14.1000	14.8000	+6.475%	15	700	+17.568%
2025-08-19	14.0700	14.4800	13.9000	13.9000	+3.964%	34	690	+25.180%
2025-08-18	13.4000	13.6000	13.3700	13.3700	+2.846%	31	662	+30.142%
2025-08-15	13.5500	13.5500	13.0000	13.0000	-7.801%	2	646	+33.846%
2025-08-13	14.1000	14.1000	14.1000	14.1000	-7.541%	2	646	+23.404%
2025-08-11	16.0000	16.0000	15.0800	15.2500	-5.456%	26	645	+14.098%
2025-08-08	15.6500	16.1300	15.6500	16.1300	+6.398%	10	624	+7.874%
2025-08-06	15.1000	15.1600	15.0000	15.1600	+16.705%	4	625	+14.776%
2025-08-04	13.0000	13.0000	12.8500	12.9900	+3.837%	4	623	+33.949%
2025-08-01	12.4000	12.5100	12.2700	12.5100	+0.887%	9	623	+39.089%
2025-07-31	12.4000	12.4000	12.4000	12.4000	+3.333%	1	618	+40.323%
2025-07-30	12.0000	12.0000	12.0000	12.0000	-2.121%	1	619	+45.000%
2025-07-28	12.2600	12.2600	12.2600	12.2600	+2.423%	4	620	+41.925%
2025-07-25	11.9700	11.9700	11.9700	11.9700	+9.315%	1	616	+45.363%
2025-07-23	10.8200	11.5600	10.8200	10.9500	-0.635%	30	616	+58.904%
2025-07-22	8.9000	11.0200	8.9000	11.0200	-0.271%	2	615	+57.895%
2025-07-21	11.0500	11.0500	11.0500	11.0500	+2.315%	1	614	+57.466%
2025-07-18	10.8000	10.8000	10.8000	10.8000	-3.571%	1	614	+61.111%
2025-07-15	11.1500	11.2000	11.1500	11.2000	-0.621%	101	614	+55.357%
2025-07-14	11.2700	11.2700	11.2700	11.2700	+6.321%	2	641	+54.392%
2025-07-11	10.6200	10.6200	10.6000	10.6000	-2.304%	4	639	+64.151%
2025-07-10	11.0000	11.0000	10.8500	10.8500	-9.205%	165	639	+60.369%
2025-07-09	12.1300	12.1300	11.9500	11.9500	-5.384%	6	476	+45.607%
2025-07-08	13.0000	13.0000	12.6300	12.6300	-2.621%	2	481	+37.767%
2025-07-01	13.0000	13.0000	12.8700	12.9700	+5.020%	9	479	+34.156%
2025-06-27	12.3500	12.3500	12.3500	12.3500	-7.143%	5	471	+40.891%
2025-06-24	13.3000	13.3000	13.3000	13.3000	+2.308%	1	465	+30.827%
2025-06-23	12.6000	13.0000	12.6000	13.0000	+5.263%	13	465	+33.846%
2025-06-20	11.9300	12.3500	11.9300	12.3500	+4.219%	4	465	+40.891%
2025-06-18	11.8000	11.9600	11.7500	11.8500	+3.947%	204	286	+46.835%
2025-06-17	11.4000	11.4000	11.4000	11.4000	+0.441%	1	286	+52.632%
2025-06-16	11.5000	11.5000	11.3500	11.3500	-2.991%	162	286	+53.304%
2025-06-12	11.6000	11.7000	11.6000	11.7000	-9.653%	2	142	+48.718%
2025-06-10	13.1700	13.2000	12.9500	12.9500	-4.287%	3	141	+34.363%
2025-06-06	13.6300	13.6300	13.5300	13.5300	-2.662%	42	139	+28.603%
2025-06-05	14.4000	14.4000	13.9000	13.9000	-6.899%	3	118	+25.180%
2025-06-04	15.0000	15.0000	14.9300	14.9300	+4.919%	2	117	+16.544%
2025-06-02	14.8000	14.8000	14.2300	14.2300	+1.281%	3	117	+22.277%
2025-05-30	14.0500	14.0500	14.0500	14.0500	+3.690%	4	118	+23.843%
2025-05-29	13.5500	13.5500	13.5500	13.5500	-5.575%	1	116	+28.413%
2025-05-28	14.3500	14.3500	14.3500	14.3500	-0.347%	1	117	+21.254%
2025-05-27	14.2200	14.4000	14.2200	14.4000	+7.303%	15	117	+20.833%
2025-05-22	13.2800	13.4200	13.2800	13.4200	-1.032%	3	116	+29.657%
2025-05-19	13.5600	13.5600	13.5600	13.5600	+0.074%	1	116	+28.319%
2025-05-15	10.0000	13.5500	10.0000	13.5500	-0.368%	5	116	+28.413%
2025-05-14	13.4000	13.9000	13.4000	13.6000	+3.580%	14	116	+27.941%
2025-05-13	13.5500	13.5500	13.1300	13.1300	-0.530%	3	110	+32.521%
2025-05-12	15.0000	15.0000	13.2000	13.2000	-5.579%	2	108	+31.818%
2025-05-09	13.9800	13.9800	13.9800	13.9800	-5.668%	200	107	+24.464%
2025-05-07	15.1700	15.2200	14.8200	14.8200	-1.659%	24	27	+17.409%
2025-05-05	15.0700	15.0700	15.0700	15.0700	+2.727%	1	4	+15.461%
2025-05-02	14.6700	14.6700	14.6700	14.6700	+6.924%	2	5	+18.609%
2025-05-01	13.7500	13.7500	13.7200	13.7200	+3.547%	4	5	+26.822%
2025-04-28	13.1700	13.2500	13.1700	13.2500	0.000%	2	2	+31.321%