Dark

WMT20270617C120
WMT Jun 17 2027 120.00 Call (WMT270617C00120000)
option OPRA

EOD

Jul 30, 2026

9.33-18.586%(-2.13)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.7000	9.8300	9.3000	9.3300	-18.586%	68	2,594	0.000%
2026-07-29	10.8300	11.4600	10.8000	11.4600	+9.143%	30	2,599	-18.586%
2026-07-28	11.4000	12.1500	10.5000	10.5000	+5.740%	82	2,599	-11.143%
2026-07-27	9.6500	10.3000	9.5000	9.9300	+10.333%	49	2,600	-6.042%
2026-07-24	9.0000	9.1000	8.8000	9.0000	+2.857%	18	2,594	+3.667%
2026-07-23	8.8000	8.8000	8.0000	8.7500	-1.130%	113	2,597	+6.629%
2026-07-22	9.0000	9.0000	8.8500	8.8500	-8.763%	56	2,607	+5.424%
2026-07-21	9.5000	9.7000	9.3500	9.7000	-9.346%	112	2,604	-3.814%
2026-07-20	11.6000	11.6000	10.6500	10.7000	-14.400%	20	2,602	-12.804%
2026-07-17	12.8000	13.4100	12.5000	12.5000	+4.690%	12	2,607	-25.360%
2026-07-16	11.8000	11.9400	11.8000	11.9400	+10.046%	11	2,607	-21.859%
2026-07-15	11.1500	11.5500	10.8500	10.8500	-4.405%	730	2,607	-14.009%
2026-07-14	11.8700	12.4000	11.3500	11.3500	-4.219%	787	3,246	-17.797%
2026-07-13	12.0000	12.0000	11.3500	11.8500	+2.686%	70	2,634	-21.266%
2026-07-10	10.8000	11.5400	10.8000	11.5400	+9.905%	43	2,642	-19.151%
2026-07-09	10.5000	10.7500	10.5000	10.5000	-4.545%	32	2,641	-11.143%
2026-07-08	10.8200	11.1800	10.8200	11.0000	+7.317%	12	2,640	-15.182%
2026-07-07	10.8800	11.3000	10.2500	10.2500	+2.500%	24	2,635	-8.976%
2026-07-06	10.6000	10.6000	9.3000	10.0000	-6.103%	36	2,635	-6.700%
2026-07-02	9.8000	10.7000	9.8000	10.6500	+21.714%	18	2,613	-12.394%
2026-07-01	8.4500	9.5000	8.3400	8.7500	-21.945%	2,093	2,613	+6.629%
2026-06-30	11.9000	11.9000	11.1000	11.2100	-6.505%	359	1,529	-16.771%
2026-06-29	13.3000	13.3000	11.3000	11.9900	-4.080%	20	1,398	-22.185%
2026-06-26	13.3800	13.5000	12.5000	12.5000	-3.920%	13	1,390	-25.360%
2026-06-25	13.8000	13.9000	12.5600	13.0100	-13.324%	41	1,386	-28.286%
2026-06-24	15.5000	15.7000	14.9000	15.0100	-0.596%	39	1,372	-37.841%
2026-06-23	15.2500	15.5600	14.8500	15.1000	+9.420%	10	1,376	-38.212%
2026-06-22	13.1000	14.5000	13.1000	13.8000	-3.090%	124	1,376	-32.391%
2026-06-18	14.2000	14.3400	13.9500	14.2400	-2.131%	213	975	-34.480%
2026-06-17	15.6500	15.7000	14.2000	14.5500	-11.604%	229	975	-35.876%
2026-06-16	17.5000	17.5000	16.4600	16.4600	+1.605%	13	975	-43.317%
2026-06-15	15.5500	16.2900	15.4000	16.2000	-2.292%	40	993	-42.407%
2026-06-12	15.9000	16.5800	15.9000	16.5800	-2.471%	23	993	-43.727%
2026-06-11	16.7000	17.3500	16.6000	17.0000	+1.796%	34	993	-45.118%
2026-06-10	15.4000	16.9200	15.2000	16.7000	+9.580%	28	1,008	-44.132%
2026-06-09	15.8500	16.1500	15.1500	15.2400	-5.342%	17	998	-38.780%
2026-06-08	15.2500	16.3000	15.2000	16.1000	+0.124%	14	1,006	-42.050%
2026-06-05	16.0000	16.6000	16.0000	16.0800	+9.388%	408	1,004	-41.978%
2026-06-04	15.8000	16.0000	14.6000	14.7000	+0.962%	100	915	-36.531%
2026-06-03	12.3000	14.6300	12.3000	14.5600	+19.737%	42	850	-35.920%
2026-06-02	12.2700	12.5000	12.0000	12.1600	-7.176%	33	841	-23.273%
2026-06-01	13.3100	13.4500	12.5000	13.1000	-3.676%	22	814	-28.779%
2026-05-29	14.7400	14.7400	12.9000	13.6000	-9.695%	244	795	-31.397%
2026-05-28	15.3600	15.3600	14.4000	15.0600	+0.066%	27	638	-38.048%
2026-05-27	15.2700	15.2700	14.7500	15.0500	+1.142%	38	637	-38.007%
2026-05-26	15.8100	15.8100	14.8000	14.8800	-9.544%	30	624	-37.298%
2026-05-22	17.1000	17.1000	15.4400	16.4500	-3.235%	55	615	-43.283%
2026-05-21	17.6000	17.8500	16.4000	17.0000	-29.137%	104	581	-45.118%
2026-05-20	24.7400	24.7400	23.9900	23.9900	-7.410%	7	581	-61.109%
2026-05-19	25.9100	25.9100	25.9100	25.9100	+1.608%	20	511	-63.991%
2026-05-18	25.2500	25.5000	25.0000	25.5000	+4.981%	6	511	-63.412%
2026-05-13	25.3300	25.3300	24.2900	24.2900	+3.626%	2	511	-61.589%
2026-05-12	22.6600	23.9400	22.6600	23.4400	+11.090%	8	511	-60.196%
2026-05-11	22.2600	22.2600	21.1000	21.1000	-9.636%	4	511	-55.782%
2026-05-06	23.3500	23.3500	23.3500	23.3500	-4.694%	10	506	-60.043%
2026-05-05	24.4900	24.5000	23.9200	24.5000	+2.083%	4	506	-61.918%
2026-05-04	24.8000	24.8000	24.0000	24.0000	-3.692%	3	506	-61.125%
2026-05-01	24.9200	24.9200	24.9200	24.9200	-1.385%	1	503	-62.560%
2026-04-30	25.2200	25.2700	25.1900	25.2700	+16.721%	12	503	-63.079%
2026-04-28	21.6200	21.6500	21.6200	21.6500	-1.591%	2	508	-56.905%
2026-04-27	22.6500	22.6500	22.0000	22.0000	-4.968%	4	509	-57.591%
2026-04-24	25.1500	25.1500	23.1500	23.1500	-4.850%	5	511	-59.698%
2026-04-23	24.0000	24.3300	24.0000	24.3300	+3.620%	2	515	-61.652%
2026-04-22	23.4000	23.4800	23.4000	23.4800	+3.209%	6	517	-60.264%
2026-04-21	22.7500	22.7500	22.7500	22.7500	+0.887%	5	521	-58.989%
2026-04-20	22.5500	22.5500	22.5500	22.5500	+4.157%	1	521	-58.625%
2026-04-17	18.0000	21.8000	18.0000	21.6500	+5.610%	11	520	-56.905%
2026-04-16	20.5000	20.5000	20.5000	20.5000	+3.275%	4	521	-54.488%
2026-04-15	17.8100	19.8500	17.8100	19.8500	-1.195%	9	521	-52.997%
2026-04-14	19.4700	20.0900	19.4700	20.0900	-1.760%	2	514	-53.559%
2026-04-13	20.2800	20.4500	20.0000	20.4500	-4.884%	7	514	-54.377%
2026-04-10	24.0000	24.0000	21.5000	21.5000	-9.359%	4	509	-56.605%
2026-04-09	23.5000	23.7200	23.5000	23.7200	+9.057%	2	509	-60.666%
2026-04-08	21.0000	21.7500	21.0000	21.7500	+10.127%	32	511	-57.103%
2026-04-07	20.3000	20.3000	19.7500	19.7500	-7.494%	11	529	-52.759%
2026-04-06	21.3500	21.3500	21.3500	21.3500	+2.300%	1	528	-56.300%
2026-04-02	20.8700	20.8700	20.8700	20.8700	+0.481%	2	531	-55.295%
2026-04-01	20.7000	20.7700	20.7000	20.7700	+1.317%	20	531	-55.079%
2026-03-27	20.5000	20.5000	20.5000	20.5000	+4.326%	10	521	-54.488%
2026-03-26	20.1000	20.1000	19.6500	19.6500	-0.254%	2	521	-52.519%
2026-03-25	19.7000	19.7000	19.7000	19.7000	-3.902%	10	521	-52.640%
2026-03-24	20.5000	20.5000	20.5000	20.5000	+12.022%	1	521	-54.488%
2026-03-23	18.2900	18.3000	18.2900	18.3000	+5.172%	2	522	-49.016%
2026-03-20	17.4000	17.4000	17.4000	17.4000	-4.290%	1	523	-46.379%
2026-03-19	18.1800	18.1800	18.1800	18.1800	-6.289%	2	522	-48.680%
2026-03-18	19.5000	19.5000	19.3900	19.4000	-9.261%	3	522	-51.907%
2026-03-17	22.5000	22.5000	21.3800	21.3800	-4.978%	2	522	-56.361%
2026-03-13	22.5000	22.5000	22.5000	22.5000	+6.635%	3	521	-58.533%
2026-03-12	20.0000	21.1000	19.9000	21.1000	-0.472%	5	521	-55.782%
2026-03-10	21.3800	21.3800	21.2000	21.2000	+1.679%	2	522	-55.991%
2026-03-09	20.4000	20.8500	20.4000	20.8500	+4.250%	6	521	-55.252%
2026-03-06	19.8000	20.9000	19.5000	20.0000	+1.266%	332	522	-53.350%
2026-03-05	19.4000	19.8000	19.4000	19.7500	-8.140%	3	689	-52.759%
2026-03-03	21.5000	21.5000	21.5000	21.5000	-4.444%	1	686	-56.605%
2026-02-27	22.5000	22.5000	22.5000	22.5000	+7.914%	2	687	-58.533%
2026-02-26	22.1900	22.1900	20.5000	20.8500	-4.138%	11	691	-55.252%
2026-02-25	21.7500	21.7500	21.7500	21.7500	+3.769%	1	688	-57.103%
2026-02-23	21.3600	21.3600	20.9600	20.9600	+9.452%	9	688	-55.487%
2026-02-20	19.0000	19.1500	19.0000	19.1500	-11.343%	2	687	-51.279%
2026-02-19	24.3300	25.0000	21.6000	21.6000	-4.000%	5	685	-56.806%
2026-02-18	22.5000	22.5000	22.5000	22.5000	-5.858%	2	682	-58.533%
2026-02-17	24.6600	24.6600	23.9000	23.9000	-16.140%	3	683	-60.962%
2026-02-13	26.8900	28.5000	26.8000	28.5000	+5.322%	5	689	-67.263%
2026-02-12	25.4000	27.0600	25.4000	27.0600	+12.516%	6	689	-65.521%
2026-02-11	23.0000	24.0500	23.0000	24.0500	+1.477%	3	687	-61.206%
2026-02-09	25.3500	25.4100	23.7000	23.7000	-5.200%	24	686	-60.633%
2026-02-06	22.5000	25.1000	22.5000	25.0000	+5.263%	16	672	-62.680%
2026-02-05	23.1800	23.9300	23.1800	23.7500	+1.064%	4	674	-60.716%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+8.046%	8	675	-60.298%
2026-02-03	20.0000	22.7500	20.0000	21.7500	+9.296%	42	683	-57.103%
2026-02-02	15.7000	19.9000	15.7000	19.9000	+40.141%	24	701	-53.116%
2026-01-27	14.5000	15.5000	14.2000	14.2000	-5.898%	3	707	-34.296%
2026-01-26	15.0900	15.0900	15.0900	15.0900	+0.066%	5	705	-38.171%
2026-01-23	15.0800	15.0800	15.0800	15.0800	-4.678%	1	710	-38.130%
2026-01-22	15.8200	15.8200	15.8200	15.8200	-3.537%	1	710	-41.024%
2026-01-21	16.3200	16.4000	16.3200	16.4000	-2.206%	3	710	-43.110%
2026-01-20	17.6300	17.6500	16.7700	16.7700	+0.781%	4	710	-44.365%
2026-01-16	16.6400	16.6400	16.6400	16.6400	-2.060%	5	703	-43.930%
2026-01-15	16.9900	16.9900	16.9900	16.9900	-0.352%	3	703	-45.085%
2026-01-13	16.7500	17.0500	16.7500	17.0500	+8.946%	56	700	-45.279%
2026-01-12	14.9500	16.0000	14.8900	15.6500	+6.102%	31	749	-40.383%
2026-01-09	14.9500	14.9500	14.7500	14.7500	+11.153%	31	772	-36.746%
2026-01-07	13.2700	13.2700	13.2700	13.2700	+4.901%	3	742	-29.691%
2026-01-05	12.6500	12.6500	12.6500	12.6500	+2.016%	3	736	-26.245%
2026-01-02	12.4000	12.4000	12.4000	12.4000	+1.224%	5	736	-24.758%
2025-12-31	12.2000	12.2500	12.2000	12.2500	-4.297%	9	730	-23.837%
2025-12-29	12.8000	12.8000	12.8000	12.8000	+2.729%	1	730	-27.109%
2025-12-26	12.4100	12.4600	12.4100	12.4600	-0.240%	8	730	-25.120%
2025-12-24	12.4900	12.4900	12.4900	12.4900	-0.080%	1	727	-25.300%
2025-12-23	12.5000	12.5000	12.5000	12.5000	-15.197%	1	727	-25.360%
2025-12-18	15.1500	15.1500	14.7400	14.7400	-1.206%	3	727	-36.703%
2025-12-17	14.9200	14.9200	14.9200	14.9200	-0.533%	1	727	-37.466%
2025-12-16	15.0000	15.0000	15.0000	15.0000	-1.316%	2	727	-37.800%
2025-12-15	15.2000	15.2000	15.2000	15.2000	-0.977%	1	729	-38.618%
2025-12-12	15.3900	15.4000	15.0000	15.3500	+6.969%	73	729	-39.218%
2025-12-11	14.1800	14.4800	14.1600	14.3500	+2.135%	4	783	-34.983%
2025-12-10	14.0500	14.0500	14.0500	14.0500	+2.405%	1	780	-33.594%
2025-12-09	13.7200	13.7200	13.7200	13.7200	+3.391%	1	780	-31.997%
2025-12-08	14.1000	14.1000	13.2700	13.2700	-10.940%	11	780	-29.691%
2025-12-05	14.4200	15.4500	14.4200	14.9000	+4.415%	5	770	-37.383%
2025-12-04	13.9600	14.2700	13.8300	14.2700	+1.638%	23	768	-34.618%
2025-12-03	10.5000	14.0500	10.5000	14.0400	+9.687%	43	766	-33.547%
2025-12-02	11.8500	12.8000	11.8500	12.8000	+4.065%	6	781	-27.109%
2025-12-01	12.2000	12.3000	12.1500	12.3000	+12.022%	121	780	-24.146%
2025-11-26	10.9800	10.9800	10.9800	10.9800	+15.215%	1	660	-15.027%
2025-11-25	9.4400	9.5300	9.4400	9.5300	-2.256%	100	660	-2.099%
2025-11-20	9.7500	9.7500	9.7500	9.7500	+25.806%	10	660	-4.308%
2025-11-19	7.7700	7.7800	7.7300	7.7500	-9.038%	100	661	+20.387%
2025-11-18	9.0000	9.0000	8.4500	8.5200	+16.712%	55	657	+9.507%
2025-11-14	7.3000	7.3000	7.3000	7.3000	-17.978%	10	630	+27.808%
2025-11-13	8.9000	8.9000	8.9000	8.9000	0.000%	12	629	+4.831%
2025-11-07	8.6000	8.9000	8.6000	8.9000	+9.877%	27	619	+4.831%
2025-11-06	8.1000	8.1000	8.1000	8.1000	+4.516%	4	643	+15.185%
2025-10-31	8.3000	8.3000	7.7500	7.7500	-12.823%	6	639	+20.387%
2025-10-30	8.8900	8.8900	8.8900	8.8900	+2.184%	1	634	+4.949%
2025-10-29	8.8500	8.8500	8.7000	8.7000	-2.247%	4	633	+7.241%
2025-10-28	8.9000	8.9000	8.9000	8.9000	-4.813%	25	635	+4.831%
2025-10-27	9.3500	9.3500	9.3500	9.3500	-10.952%	5	616	-0.214%
2025-10-23	10.5000	10.5000	10.5000	10.5000	+5.000%	1	616	-11.143%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-3.382%	2	615	-6.700%
2025-10-21	10.4000	10.4000	10.2000	10.3500	-2.358%	11	613	-9.855%
2025-10-16	11.0000	11.0000	10.6000	10.6000	-1.395%	6	613	-11.981%
2025-10-14	9.0000	10.7500	9.0000	10.7500	+28.743%	25	609	-13.209%
2025-10-13	8.2500	8.3500	8.2500	8.3500	+7.742%	2	632	+11.737%
2025-10-09	7.7500	7.7500	7.7500	7.7500	-7.407%	1	632	+20.387%
2025-10-08	8.3700	8.3700	8.3700	8.3700	-0.947%	5	631	+11.470%
2025-10-06	8.3500	8.4500	8.3500	8.4500	+5.625%	2	631	+10.414%
2025-10-02	7.9400	8.0000	7.9400	8.0000	+5.263%	2	631	+16.625%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-8.434%	1	631	+22.763%
2025-09-29	8.3000	8.3000	8.3000	8.3000	-5.143%	1	631	+12.410%
2025-09-26	8.7500	8.7500	8.7500	8.7500	0.000%	5	630	+6.629%
2025-09-25	8.6500	8.7500	8.6500	8.7500	+9.375%	22	635	+6.629%
2025-09-19	8.1000	8.1000	8.0000	8.0000	-10.112%	7	655	+16.625%
2025-09-18	8.9000	8.9000	8.9000	8.9000	-6.118%	1	648	+4.831%
2025-09-17	8.9000	9.4800	8.9000	9.4800	+13.262%	7	648	-1.582%
2025-09-12	8.1000	8.3700	8.1000	8.3700	+6.760%	3	644	+11.470%
2025-09-11	7.5400	7.8400	7.5400	7.8400	+5.946%	4	642	+19.005%
2025-09-10	7.4000	7.4000	7.4000	7.4000	-5.732%	1	643	+26.081%
2025-09-09	7.7700	7.8500	7.7700	7.8500	+1.552%	7	644	+18.854%
2025-09-08	7.3500	7.7300	7.3500	7.7300	+15.373%	48	647	+20.699%
2025-09-05	6.7000	6.7000	6.7000	6.7000	+7.200%	1	607	+39.254%
2025-09-03	6.2500	6.2500	6.2500	6.2500	+6.838%	1	607	+49.280%
2025-08-29	5.8500	5.8500	5.8500	5.8500	+5.978%	1	606	+59.487%
2025-08-28	5.5200	5.5200	5.5200	5.5200	+1.099%	3	606	+69.022%
2025-08-27	5.4500	5.5000	5.4500	5.4600	-1.622%	4	606	+70.879%
2025-08-26	5.5000	5.6000	5.5000	5.5500	-3.813%	12	606	+68.108%
2025-08-25	6.0000	6.1000	5.7700	5.7700	-3.833%	60	595	+61.698%
2025-08-22	6.3000	6.4200	6.0000	6.0000	-9.774%	144	570	+55.500%
2025-08-21	6.7500	7.2500	6.4500	6.6500	-16.352%	31	520	+40.301%
2025-08-19	8.2000	8.2000	7.9500	7.9500	+3.922%	9	495	+17.358%
2025-08-15	7.6500	7.6500	7.6500	7.6500	-2.548%	1	486	+21.961%
2025-08-14	7.8500	7.8500	7.8500	7.8500	-3.086%	41	485	+18.854%
2025-08-13	8.1000	8.1000	8.1000	8.1000	-11.957%	7	444	+15.185%
2025-08-12	9.2000	9.2000	9.2000	9.2000	+10.048%	3	450	+1.413%
2025-08-11	9.0000	9.0000	8.3600	8.3600	-11.814%	12	447	+11.603%
2025-08-08	8.5000	9.5500	8.5000	9.4800	+5.333%	9	446	-1.582%
2025-08-06	8.5500	9.0000	8.5500	9.0000	+20.000%	8	442	+3.667%
2025-08-04	7.4000	7.5000	7.4000	7.5000	+5.485%	3	441	+24.400%
2025-07-29	7.1100	7.1100	7.1100	7.1100	+4.559%	1	443	+31.224%
2025-07-28	6.8000	6.8000	6.8000	6.8000	+13.333%	1	443	+37.206%
2025-07-23	6.0000	6.0000	5.9900	6.0000	-1.639%	16	443	+55.500%
2025-07-22	6.1000	6.1000	6.1000	6.1000	-3.175%	1	443	+52.951%
2025-07-15	6.1800	6.3000	6.1800	6.3000	+4.132%	3	444	+48.095%
2025-07-11	6.0500	6.0500	6.0500	6.0500	+0.833%	1	441	+54.215%
2025-07-10	6.3000	6.3500	6.0000	6.0000	-12.023%	11	440	+55.500%
2025-07-09	6.8200	6.8200	6.8200	6.8200	-13.121%	1	431	+36.804%
2025-07-07	7.5000	7.8500	7.5000	7.8500	+7.830%	2	430	+18.854%
2025-06-30	7.2800	7.2800	7.2800	7.2800	-1.622%	1	430	+28.159%
2025-06-25	7.4000	7.4000	7.4000	7.4000	+0.680%	13	429	+26.081%
2025-06-20	7.0300	7.3900	7.0300	7.3500	+6.522%	658	420	+26.939%
2025-06-18	6.9000	6.9000	6.9000	6.9000	+0.730%	1	210	+35.217%
2025-06-16	6.9500	6.9500	6.8500	6.8500	-6.803%	51	210	+36.204%
2025-06-11	7.4400	7.4400	7.3500	7.3500	-9.259%	4	160	+26.939%
2025-06-06	8.1000	8.1000	8.1000	8.1000	-2.410%	2	157	+15.185%
2025-06-05	8.6000	8.6000	8.3000	8.3000	-10.944%	2	157	+12.410%
2025-06-03	9.3200	9.3200	9.3200	9.3200	+5.311%	1	155	+0.107%
2025-05-30	8.6000	8.8500	8.3500	8.8500	+5.988%	266	154	+5.424%
2025-05-22	8.4500	8.4500	8.1500	8.3500	+1.458%	3	32	+11.737%
2025-05-16	8.1600	8.2300	8.1600	8.2300	+20.146%	4	31	+13.366%
2025-05-15	6.5000	6.8500	6.5000	6.8500	-14.695%	3	30	+36.204%
2025-05-14	8.0300	8.0300	8.0300	8.0300	-0.124%	5	29	+16.189%
2025-05-12	7.8700	8.0400	7.8700	8.0400	-5.523%	2	24	+16.045%
2025-05-09	8.6500	8.6500	8.3500	8.5100	-4.382%	26	25	+9.636%
2025-05-08	8.9000	8.9000	8.9000	8.9000	-4.301%	1	12	+4.831%
2025-05-07	9.4500	9.4500	9.3000	9.3000	+18.622%	8	11	+0.323%
2025-04-29	7.8400	7.8400	7.8400	7.8400	-0.127%	1	3	+19.005%
2025-04-28	7.8500	7.8500	7.8500	7.8500	-8.721%	1	2	+18.854%
2025-04-24	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	+8.488%