Dark

WMT20270617C125
WMT Jun 17 2027 125.00 Call (WMT270617C00125000)
option OPRA

EOD

Jul 30, 2026

7.47-18.271%(-1.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7000	7.7000	7.4700	7.4700	-18.271%	4	2,028	0.000%
2026-07-29	8.6000	9.4500	8.6000	9.1400	+1.556%	21	2,024	-18.271%
2026-07-28	9.2500	9.7000	9.0000	9.0000	+10.429%	25	2,033	-17.000%
2026-07-27	7.6500	8.2500	7.6500	8.1500	+9.396%	30	2,054	-8.344%
2026-07-24	7.3000	7.4500	7.2000	7.4500	+5.078%	59	2,047	+0.268%
2026-07-23	6.9400	7.2000	6.9400	7.0900	-2.877%	46	2,046	+5.360%
2026-07-22	7.5000	7.5000	7.2000	7.3000	-8.176%	16	2,069	+2.329%
2026-07-21	8.2000	8.2000	7.5000	7.9500	-7.558%	132	2,062	-6.038%
2026-07-20	9.2000	9.5000	8.6000	8.6000	-11.340%	832	2,006	-13.140%
2026-07-17	10.6800	10.9100	9.6300	9.7000	-2.903%	35	1,230	-22.990%
2026-07-16	9.4500	9.9900	9.4500	9.9900	+14.171%	10	1,212	-25.225%
2026-07-15	9.2000	9.5500	8.7500	8.7500	-5.405%	30	1,210	-14.629%
2026-07-14	10.0500	10.1800	9.1000	9.2500	-6.091%	111	1,206	-19.243%
2026-07-13	9.9500	10.4000	9.4500	9.8500	+3.684%	127	1,107	-24.162%
2026-07-10	8.9000	9.5000	8.9000	9.5000	+3.486%	29	1,027	-21.368%
2026-07-08	9.1800	9.1800	9.1800	9.1800	+7.494%	2	1,005	-18.627%
2026-07-07	9.2000	9.2000	8.5400	8.5400	+4.785%	18	1,005	-12.529%
2026-07-06	7.8400	8.2800	7.5900	8.1500	-5.780%	38	988	-8.344%
2026-07-02	8.1200	8.8800	7.9000	8.6500	+19.310%	67	926	-13.642%
2026-07-01	7.5200	7.5200	6.7500	7.2500	-20.765%	48	926	+3.034%
2026-06-30	10.0000	10.0000	9.1500	9.1500	-8.500%	28	911	-18.361%
2026-06-29	11.0900	11.0900	10.0000	10.0000	-5.660%	8	911	-25.300%
2026-06-26	11.0000	11.0000	10.6000	10.6000	-5.610%	2	909	-29.528%
2026-06-25	11.3000	11.3000	11.1500	11.2300	-13.148%	3	908	-33.482%
2026-06-24	13.1500	13.1500	12.9300	12.9300	+1.174%	5	907	-42.227%
2026-06-23	12.9500	13.4500	12.7300	12.7800	+10.172%	10	903	-41.549%
2026-06-22	12.2000	12.2000	11.6000	11.6000	-3.734%	68	904	-35.603%
2026-06-18	11.6000	12.0500	11.6000	12.0500	-5.933%	3	863	-38.008%
2026-06-17	12.7500	12.8100	12.7500	12.8100	-10.732%	8	863	-41.686%
2026-06-16	14.4500	15.1300	14.3500	14.3500	+3.015%	24	863	-47.944%
2026-06-15	13.5500	13.9500	13.5500	13.9300	-1.555%	21	897	-46.375%
2026-06-12	14.3500	14.3800	13.8000	14.1500	-2.414%	27	897	-47.208%
2026-06-11	14.2700	14.5000	14.2700	14.5000	+4.693%	6	897	-48.483%
2026-06-10	13.4200	13.8500	13.4200	13.8500	+3.358%	23	898	-46.065%
2026-06-09	13.1000	14.0500	12.9000	13.4000	-3.249%	27	898	-44.254%
2026-06-08	13.1000	13.8500	13.1000	13.8500	+2.441%	12	886	-46.065%
2026-06-05	13.9200	14.3500	13.5000	13.5200	+7.815%	28	887	-44.749%
2026-06-04	13.6900	14.0000	12.3000	12.5400	+2.787%	50	885	-40.431%
2026-06-03	10.3500	12.2800	10.3500	12.2000	+17.308%	73	920	-38.770%
2026-06-02	11.0500	11.0500	10.2500	10.4000	-0.478%	15	895	-28.173%
2026-06-01	11.1400	11.2600	10.4500	10.4500	-9.914%	27	898	-28.517%
2026-05-29	12.6000	12.6000	10.9500	11.6000	-5.229%	44	903	-35.603%
2026-05-28	12.7500	12.7500	12.1400	12.2400	-5.336%	8	899	-38.971%
2026-05-27	12.8000	13.0500	12.5000	12.9300	+3.028%	52	897	-42.227%
2026-05-26	13.2000	13.3500	12.5500	12.5500	-9.124%	25	894	-40.478%
2026-05-22	14.0000	14.0500	13.1000	13.8100	-7.933%	42	889	-45.909%
2026-05-21	16.5500	16.5500	14.0000	15.0000	-31.034%	87	879	-50.200%
2026-05-20	21.3000	21.7500	21.3000	21.7500	-9.375%	82	879	-65.655%
2026-05-19	23.2200	24.0000	23.2200	24.0000	+7.623%	3	906	-68.875%
2026-05-18	21.5500	22.3000	21.5500	22.3000	+0.225%	19	906	-66.502%
2026-05-15	22.8500	22.8500	22.2500	22.2500	+0.451%	2	906	-66.427%
2026-05-14	22.2800	22.2800	21.1500	22.1500	+7.524%	17	909	-66.275%
2026-05-13	20.6000	20.6000	20.6000	20.6000	-1.435%	1	910	-63.738%
2026-05-12	20.0000	21.0500	20.0000	20.9000	+13.834%	54	910	-64.258%
2026-05-11	18.7000	18.7300	18.3600	18.3600	-12.571%	64	910	-59.314%
2026-05-08	21.0000	21.0000	21.0000	21.0000	+2.639%	1	877	-64.429%
2026-05-07	20.5100	20.5600	20.4600	20.4600	-4.393%	32	878	-63.490%
2026-05-06	21.4000	21.4000	21.4000	21.4000	-0.742%	1	877	-65.093%
2026-05-05	21.5600	21.5600	21.5600	21.5600	+1.507%	1	877	-65.353%
2026-05-04	21.8500	21.8500	21.2300	21.2400	-3.673%	12	878	-64.831%
2026-05-01	22.2100	22.4600	22.0500	22.0500	-0.676%	3	870	-66.122%
2026-04-30	21.1000	22.2000	21.1000	22.2000	+8.293%	13	870	-66.351%
2026-04-29	20.5000	20.5000	20.5000	20.5000	+1.990%	1	876	-63.561%
2026-04-28	19.5000	20.1000	19.1300	20.1000	+3.769%	14	875	-62.836%
2026-04-27	20.0600	20.0600	19.3700	19.3700	-6.651%	7	875	-61.435%
2026-04-24	20.5200	21.2500	20.5200	20.7500	-7.778%	203	869	-64.000%
2026-04-23	21.2700	22.5000	21.2700	22.5000	+8.173%	21	869	-66.800%
2026-04-22	21.3200	21.3200	20.5000	20.8000	+2.970%	15	869	-64.087%
2026-04-21	19.5000	20.2000	19.5000	20.2000	+3.590%	7	873	-63.020%
2026-04-20	20.0000	20.0000	19.5000	19.5000	+3.448%	5	873	-61.692%
2026-04-17	17.0400	18.8500	17.0400	18.8500	+6.557%	8	877	-60.371%
2026-04-16	18.0000	18.0000	17.6000	17.6900	+4.675%	12	876	-57.773%
2026-04-15	16.9000	16.9000	16.8500	16.9000	+0.118%	66	874	-55.799%
2026-04-14	16.3000	16.9000	16.3000	16.8800	-2.371%	4	924	-55.746%
2026-04-13	17.8000	17.8000	17.2900	17.2900	-7.787%	7	923	-56.796%
2026-04-10	19.6700	19.6700	18.5500	18.7500	-11.011%	47	916	-60.160%
2026-04-09	20.0000	21.0700	20.0000	21.0700	+24.160%	16	927	-64.547%
2026-04-07	18.0400	18.0400	16.9700	16.9700	-12.073%	3	932	-55.981%
2026-04-06	19.2500	19.3000	19.2500	19.3000	+6.630%	14	931	-61.295%
2026-03-31	18.1000	18.3500	17.5000	18.1000	+0.444%	13	930	-58.729%
2026-03-27	17.5000	18.0200	17.5000	18.0200	+6.000%	11	927	-58.546%
2026-03-26	17.1000	17.1000	17.0000	17.0000	+0.592%	7	928	-56.059%
2026-03-24	15.9000	17.5800	15.8300	16.9000	+5.625%	14	927	-55.799%
2026-03-23	15.8500	16.0000	15.8500	16.0000	0.000%	2	918	-53.313%
2026-03-20	15.0000	16.0000	15.0000	16.0000	+1.587%	26	916	-53.313%
2026-03-19	15.5000	16.3700	15.5000	15.7500	-7.080%	6	893	-52.571%
2026-03-18	18.1800	18.1800	16.9000	16.9500	-9.600%	14	893	-55.929%
2026-03-17	19.6200	19.6200	18.7500	18.7500	-0.951%	11	892	-60.160%
2026-03-16	19.3000	19.3000	18.9300	18.9300	-4.922%	3	895	-60.539%
2026-03-13	19.7000	19.9100	19.7000	19.9100	+12.677%	21	894	-62.481%
2026-03-11	18.0700	18.0700	17.6700	17.6700	-3.284%	6	893	-57.725%
2026-03-10	18.2700	18.2700	18.2700	18.2700	+1.669%	1	897	-59.113%
2026-03-06	17.5000	18.0000	17.5000	17.9700	+2.980%	50	897	-58.431%
2026-03-05	18.6500	19.0000	17.0000	17.4500	-14.377%	90	899	-57.192%
2026-03-04	20.3000	20.5000	20.1700	20.3800	+3.715%	29	881	-63.346%
2026-03-03	19.6500	19.6500	19.6500	19.6500	-2.385%	1	882	-61.985%
2026-03-02	19.9400	20.1500	19.9400	20.1300	+0.650%	8	881	-62.891%
2026-02-27	19.8800	20.0000	19.8000	20.0000	+2.564%	100	885	-62.650%
2026-02-26	19.5000	19.5000	19.5000	19.5000	-1.763%	5	835	-61.692%
2026-02-25	19.8500	19.8500	19.8500	19.8500	+1.795%	2	835	-62.368%
2026-02-24	19.8000	19.8500	19.3500	19.5000	+2.632%	18	835	-61.692%
2026-02-23	17.8200	19.1000	17.8200	19.0000	+12.760%	63	835	-60.684%
2026-02-20	17.0500	17.0500	15.9000	16.8500	-7.772%	40	825	-55.668%
2026-02-19	21.9000	22.7500	18.0000	18.2700	-7.494%	12	823	-59.113%
2026-02-18	20.5000	20.5000	19.7500	19.7500	-5.952%	3	818	-62.177%
2026-02-17	25.0000	25.0000	21.0000	21.0000	-18.351%	46	817	-64.429%
2026-02-13	25.7200	25.7200	25.7200	25.7200	+0.863%	1	816	-70.956%
2026-02-12	25.3500	25.5000	25.3500	25.5000	+18.605%	2	816	-70.706%
2026-02-11	21.5000	21.5000	21.5000	21.5000	+8.312%	6	816	-65.256%
2026-02-10	20.4700	20.4700	19.7500	19.8500	-6.588%	6	811	-62.368%
2026-02-09	22.4500	22.4500	21.0800	21.2500	-4.580%	8	811	-64.847%
2026-02-06	20.9500	22.5000	20.7500	22.2700	+6.759%	24	817	-66.457%
2026-02-05	20.8000	20.8600	20.8000	20.8600	+1.657%	51	814	-64.190%
2026-02-04	20.3100	21.0000	20.0500	20.5200	+16.856%	63	831	-63.596%
2026-02-03	17.9000	19.5000	17.5600	17.5600	+11.776%	42	801	-57.460%
2026-02-02	14.1300	16.4400	14.1300	15.7100	+12.616%	9	771	-52.451%
2026-01-26	13.9500	13.9500	13.9500	13.9500	+9.240%	1	767	-46.452%
2026-01-23	12.7700	12.7700	12.7700	12.7700	-10.070%	1	767	-41.504%
2026-01-22	14.2000	14.2000	14.2000	14.2000	-2.069%	1	768	-47.394%
2026-01-21	13.5300	14.5000	13.5300	14.5000	-8.228%	8	767	-48.483%
2026-01-14	14.3200	15.8000	14.3100	15.8000	+7.483%	102	761	-52.722%
2026-01-13	13.2700	14.7000	13.2700	14.7000	+7.456%	64	663	-49.184%
2026-01-12	12.8000	13.6800	12.5000	13.6800	+17.627%	4	639	-45.395%
2026-01-09	11.6300	11.6300	11.6300	11.6300	+4.775%	1	639	-35.770%
2026-01-08	11.1000	11.1000	11.1000	11.1000	-2.632%	26	638	-32.703%
2026-01-07	11.8000	11.8000	11.4000	11.4000	+15.152%	6	613	-34.474%
2026-01-06	9.9000	9.9000	9.9000	9.9000	-9.091%	1	607	-24.545%
2025-12-31	10.8900	10.8900	10.8900	10.8900	+1.302%	1	609	-31.405%
2025-12-29	10.7500	10.7500	10.7500	10.7500	+4.878%	1	609	-30.512%
2025-12-23	10.9500	11.2500	10.2500	10.2500	-7.658%	10	608	-27.122%
2025-12-22	11.4000	11.4000	11.1000	11.1000	-19.565%	3	602	-32.703%
2025-12-15	13.8000	13.8000	13.8000	13.8000	+4.545%	3	603	-45.870%
2025-12-12	13.0000	13.2000	13.0000	13.2000	+5.600%	7	603	-43.409%
2025-12-11	12.5000	12.5000	12.5000	12.5000	+1.461%	1	605	-40.240%
2025-12-10	12.3200	12.3200	12.3200	12.3200	+8.642%	1	606	-39.367%
2025-12-08	12.3000	12.3000	11.3400	11.3400	-12.229%	3	607	-34.127%
2025-12-05	12.7900	12.9200	12.7900	12.9200	+11.379%	2	605	-42.183%
2025-12-03	12.0000	12.0000	11.6000	11.6000	+8.411%	4	604	-35.603%
2025-12-02	10.0000	10.7000	10.0000	10.7000	+14.439%	8	607	-30.187%
2025-11-28	9.3500	9.3500	9.3500	9.3500	+1.190%	45	612	-20.107%
2025-11-26	9.2400	9.2400	9.2400	9.2400	+9.349%	26	582	-19.156%
2025-11-21	8.3000	8.4500	8.3000	8.4500	-4.086%	2	582	-11.598%
2025-11-20	8.5000	8.8100	8.5000	8.8100	+24.260%	5	581	-15.210%
2025-11-18	7.0500	7.0900	7.0500	7.0900	-5.467%	80	582	+5.360%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+4.895%	1	554	-0.400%
2025-10-28	7.1500	7.1500	7.1500	7.1500	-15.083%	1	554	+4.476%
2025-10-24	8.2400	8.6300	8.2400	8.4200	-4.209%	450	554	-11.283%
2025-10-22	8.7900	8.7900	8.7900	8.7900	-3.407%	2	132	-15.017%
2025-10-20	9.1000	9.1000	9.1000	9.1000	-9.000%	1	133	-17.912%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+11.111%	7	134	-25.300%
2025-10-14	9.2800	9.3000	9.0000	9.0000	+38.462%	4	128	-17.000%
2025-10-07	6.4700	6.5000	6.4700	6.5000	-4.130%	2	128	+14.923%
2025-10-06	6.7800	6.7800	6.7800	6.7800	+6.103%	1	128	+10.177%
2025-10-03	6.3900	6.3900	6.3900	6.3900	+0.630%	1	129	+16.901%
2025-10-01	6.3300	6.3500	6.2500	6.3500	-11.806%	5	128	+17.638%
2025-09-30	7.2000	7.2000	7.2000	7.2000	+6.509%	1	130	+3.750%
2025-09-29	6.7600	6.7600	6.7600	6.7600	-6.111%	1	130	+10.503%
2025-09-25	7.0800	7.2000	7.0800	7.2000	+3.896%	2	131	+3.750%
2025-09-24	6.8600	6.9300	6.8500	6.9300	+3.433%	22	132	+7.792%
2025-09-22	6.7000	6.7000	6.7000	6.7000	-16.250%	1	138	+11.493%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+15.607%	1	137	-6.625%
2025-09-12	6.9200	6.9200	6.9200	6.9200	+9.841%	1	138	+7.948%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+1.942%	1	138	+18.571%
2025-09-08	6.1800	6.1800	6.1800	6.1800	+9.381%	3	138	+20.874%
2025-09-05	5.5000	5.6500	5.5000	5.6500	-5.360%	4	138	+32.212%
2025-09-04	5.8500	5.9700	5.8500	5.9700	+34.763%	7	138	+25.126%
2025-08-27	4.4300	4.4300	4.4300	4.4300	-11.400%	7	137	+68.623%
2025-08-22	5.2500	5.2500	5.0000	5.0000	-4.398%	2	140	+49.400%
2025-08-21	5.3800	5.8000	5.2300	5.2300	-23.314%	10	139	+42.830%
2025-08-20	6.8200	6.8200	6.8200	6.8200	+13.667%	3	131	+9.531%
2025-08-15	6.0000	6.0000	6.0000	6.0000	-7.692%	6	131	+24.500%
2025-08-14	6.5000	6.5000	6.5000	6.5000	+2.524%	1	127	+14.923%
2025-08-13	6.3400	6.3400	6.3400	6.3400	-15.691%	1	126	+17.823%
2025-08-12	7.6200	7.6200	7.5200	7.5200	+1.759%	2	125	-0.665%
2025-08-11	7.3900	7.3900	7.3900	7.3900	-0.135%	4	125	+1.083%
2025-08-07	7.4000	7.4000	7.4000	7.4000	+4.225%	1	121	+0.946%
2025-08-06	7.1000	7.1000	7.1000	7.1000	+14.516%	3	120	+5.211%
2025-08-05	5.9500	6.2000	5.9500	6.2000	+4.202%	11	123	+20.484%
2025-08-04	5.9000	5.9500	4.9500	5.9500	+5.310%	18	119	+25.546%
2025-07-30	5.6500	5.6500	5.6500	5.6500	-0.877%	2	121	+32.212%
2025-07-28	5.7000	5.7000	5.7000	5.7000	+5.556%	2	119	+31.053%
2025-07-25	5.3000	5.4000	5.3000	5.4000	+1.887%	2	121	+38.333%
2025-07-24	5.3000	5.3000	5.3000	5.3000	+9.278%	2	122	+40.943%
2025-07-23	5.0000	5.0000	4.8400	4.8500	-3.960%	7	124	+54.021%
2025-07-21	5.1000	5.2000	5.0500	5.0500	+1.000%	3	120	+47.921%
2025-07-17	5.0000	5.0000	5.0000	5.0000	-2.913%	3	118	+49.400%
2025-07-15	5.0000	5.2000	5.0000	5.1500	+0.980%	4	115	+45.049%
2025-07-11	5.1000	5.1000	5.1000	5.1000	0.000%	4	116	+46.471%
2025-07-10	5.4000	5.4000	5.1000	5.1000	-14.286%	13	117	+46.471%
2025-07-08	5.9500	5.9500	5.9500	5.9500	-9.712%	1	114	+25.546%
2025-07-07	6.5800	6.5900	6.5800	6.5900	+12.650%	22	114	+13.354%
2025-06-20	5.9900	5.9900	5.8500	5.8500	+1.739%	14	92	+27.692%
2025-06-18	5.7500	5.7500	5.7500	5.7500	-4.167%	1	98	+29.913%
2025-06-16	6.0000	6.0000	6.0000	6.0000	+8.108%	2	98	+24.500%
2025-06-12	5.5500	5.5500	5.5500	5.5500	-7.500%	1	96	+34.595%
2025-06-11	6.4500	6.4500	6.0000	6.0000	-9.774%	6	95	+24.500%
2025-06-10	6.6500	6.6500	6.6500	6.6500	-4.317%	1	89	+12.331%
2025-06-05	6.9500	6.9500	6.9500	6.9500	-10.323%	3	88	+7.482%
2025-06-04	7.7500	7.7500	7.7500	7.7500	+0.649%	12	88	-3.613%
2025-06-03	7.7000	7.7000	7.7000	7.7000	+6.207%	1	88	-2.987%
2025-05-30	7.1500	7.2500	7.1500	7.2500	+2.837%	144	87	+3.034%
2025-05-22	6.9000	7.0500	6.9000	7.0500	-4.730%	2	34	+5.957%
2025-05-16	7.5000	7.5000	7.4000	7.4000	+26.065%	12	34	+0.946%
2025-05-15	5.8700	5.8700	5.8700	5.8700	-12.388%	1	30	+27.257%
2025-05-13	6.7000	6.7000	6.7000	6.7000	-0.741%	1	29	+11.493%
2025-05-12	7.4000	7.4000	6.7500	6.7500	-8.537%	2	28	+10.667%
2025-05-09	7.3800	7.3800	7.3800	7.3800	-5.627%	12	26	+1.220%
2025-05-07	8.0100	8.0100	7.7900	7.8200	-3.098%	13	20	-4.476%
2025-05-05	8.0700	8.0700	8.0700	8.0700	+4.129%	1	7	-7.435%
2025-05-02	7.7500	7.7500	7.7500	7.7500	0.000%	14	7	-3.613%