Dark

WMT20270617C145
WMT Jun 17 2027 145.00 Call (WMT270617C00145000)
option OPRA

EOD

Jul 27, 2026

3.60+20.401%(+0.61)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.2200	3.6000	3.2200	3.6000	+20.401%	14	2,069	0.000%
2026-07-24	2.9900	2.9900	2.9900	2.9900	0.000%	1	2,058	+20.401%
2026-07-23	2.7400	2.9900	2.7400	2.9900	-12.059%	6	2,058	+20.401%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-11.688%	19	2,063	+5.882%
2026-07-20	4.3700	4.4200	3.8500	3.8500	-12.500%	299	2,082	-6.494%
2026-07-17	4.5300	4.5300	4.2000	4.4000	-2.222%	158	2,340	-18.182%
2026-07-16	4.2600	4.5000	4.2600	4.5000	+11.111%	8	2,493	-20.000%
2026-07-15	3.9500	4.0500	3.9500	4.0500	-1.220%	2	2,487	-11.111%
2026-07-14	4.5500	4.5500	4.1000	4.1000	-6.818%	18	2,487	-12.195%
2026-07-13	4.4000	4.4000	4.2000	4.4000	+6.024%	9	2,472	-18.182%
2026-07-10	4.2000	4.2000	4.1500	4.1500	+7.792%	16	2,472	-13.253%
2026-07-09	3.7500	3.8500	3.7500	3.8500	-3.750%	28	2,473	-6.494%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+6.667%	12	2,471	-10.000%
2026-07-07	4.1500	4.1500	3.7500	3.7500	+11.276%	14	2,483	-4.000%
2026-07-06	3.3700	3.3700	3.3700	3.3700	-2.319%	2	2,483	+6.825%
2026-07-02	3.7500	3.8000	3.4500	3.4500	+8.833%	15	2,477	+4.348%
2026-07-01	4.0000	4.0000	2.9800	3.1700	-22.683%	8	2,477	+13.565%
2026-06-30	4.2800	4.3700	4.1000	4.1000	-7.865%	81	2,477	-12.195%
2026-06-29	4.4500	4.4500	4.4500	4.4500	-18.199%	32	2,469	-19.101%
2026-06-26	5.5000	5.5000	5.4400	5.4400	+8.800%	2	2,437	-33.824%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-18.301%	5	2,437	-28.000%
2026-06-24	5.5000	6.1200	5.5000	6.1200	+4.437%	3	2,437	-41.176%
2026-06-23	5.8600	5.8600	5.8600	5.8600	-0.678%	1	2,434	-38.567%
2026-06-18	5.9000	5.9000	5.9000	5.9000	-4.839%	9	2,406	-38.983%
2026-06-17	6.5500	6.5500	6.2000	6.2000	-10.791%	86	2,406	-41.935%
2026-06-16	7.6200	7.7300	6.9000	6.9500	-2.797%	107	2,406	-48.201%
2026-06-15	7.1000	7.1500	7.1000	7.1500	-4.667%	9	2,411	-49.650%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-2.597%	6	2,411	-52.000%
2026-06-11	8.0000	8.0000	7.5600	7.7000	+2.667%	127	2,411	-53.247%
2026-06-10	7.3000	7.5000	7.3000	7.5000	+4.895%	13	2,405	-52.000%
2026-06-08	7.0000	7.1500	7.0000	7.1500	+2.143%	58	2,410	-49.650%
2026-06-05	7.3800	7.4500	6.9000	7.0000	+9.890%	79	2,410	-48.571%
2026-06-04	7.0900	7.0900	6.3700	6.3700	+0.791%	23	2,422	-43.485%
2026-06-03	6.0300	6.8000	6.0300	6.3200	+22.718%	8	2,405	-43.038%
2026-06-02	5.1300	5.1500	5.1300	5.1500	-2.647%	11	2,400	-30.097%
2026-06-01	5.2900	5.2900	5.2900	5.2900	-8.000%	1	2,400	-31.947%
2026-05-29	5.5000	5.7500	5.4500	5.7500	-7.258%	10	2,400	-37.391%
2026-05-28	6.3000	6.3000	6.0000	6.2000	0.000%	19	2,400	-41.935%
2026-05-26	6.5000	6.5400	6.2000	6.2000	-11.807%	43	2,394	-41.935%
2026-05-22	7.4300	8.5000	6.5000	7.0300	-4.354%	212	2,384	-48.791%
2026-05-21	7.4800	7.4800	7.2000	7.3500	-38.235%	38	2,185	-51.020%
2026-05-20	12.3100	12.3100	11.4500	11.9000	-10.392%	27	2,185	-69.748%
2026-05-19	13.2800	13.2800	13.2800	13.2800	+2.946%	1	2,133	-72.892%
2026-05-18	12.7300	12.9000	12.4500	12.9000	+6.260%	1,002	2,133	-72.093%
2026-05-15	12.1400	12.1400	12.1400	12.1400	-4.859%	1	2,133	-70.346%
2026-05-14	12.7500	12.7600	12.7500	12.7600	+5.194%	40	1,150	-71.787%
2026-05-13	13.0000	13.5000	12.1300	12.1300	+0.999%	5	1,190	-70.322%
2026-05-12	12.0100	12.0100	12.0100	12.0100	+20.100%	6	1,190	-70.025%
2026-05-11	11.2300	11.2300	10.0000	10.0000	-17.898%	10	1,190	-64.000%
2026-05-08	12.1500	12.1800	12.1500	12.1800	+8.750%	2	1,192	-70.443%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-10.112%	1	1,192	-67.857%
2026-05-05	12.1500	12.4600	12.1500	12.4600	+1.136%	3	1,192	-71.108%
2026-05-04	12.3200	12.3200	12.3200	12.3200	-4.865%	9	1,191	-70.779%
2026-05-01	12.9500	12.9500	12.9500	12.9500	+25.121%	1	1,183	-72.201%
2026-04-29	10.3500	10.3500	10.3500	10.3500	+0.485%	1	1,183	-65.217%
2026-04-28	11.0000	11.0000	10.3000	10.3000	-13.808%	3	1,183	-65.049%
2026-04-24	11.9500	11.9500	11.9500	11.9500	-3.862%	5	1,183	-69.874%
2026-04-23	12.4300	12.4300	12.4300	12.4300	+6.604%	2	1,183	-71.038%
2026-04-22	11.8000	11.9500	11.6600	11.6600	+8.364%	25	1,183	-69.125%
2026-04-21	10.7600	10.7600	10.7600	10.7600	+1.033%	1	1,174	-66.543%
2026-04-20	10.7000	10.7000	10.6500	10.6500	+15.761%	7	1,174	-66.197%
2026-04-13	9.6000	9.6000	9.2000	9.2000	-12.381%	5	1,167	-60.870%
2026-04-08	9.5000	10.5000	9.5000	10.5000	+14.130%	9	1,165	-65.714%
2026-04-07	9.2000	9.2000	9.2000	9.2000	-12.381%	1	1,164	-60.870%
2026-04-06	10.5000	10.5000	10.5000	10.5000	+5.000%	1	1,164	-65.714%
2026-04-01	9.7500	10.0000	8.9800	10.0000	+2.041%	154	1,163	-64.000%
2026-03-31	10.1000	10.1000	9.7000	9.8000	-1.705%	3	1,016	-63.265%
2026-03-30	10.0000	10.0000	9.9400	9.9700	+4.947%	99	1,018	-63.892%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+2.151%	6	932	-62.105%
2026-03-24	9.3000	9.3000	9.3000	9.3000	+15.242%	1	931	-61.290%
2026-03-20	8.0700	8.0700	8.0700	8.0700	-13.226%	2	931	-55.390%
2026-03-18	9.2500	9.3000	9.2500	9.3000	-9.268%	3	932	-61.290%
2026-03-16	10.2500	10.2500	10.2500	10.2500	-9.292%	1	932	-64.878%
2026-03-13	10.4500	11.4100	10.4500	11.3000	+9.709%	26	932	-68.142%
2026-03-12	10.3000	10.3000	10.3000	10.3000	+3.000%	1	947	-65.049%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+5.485%	1	948	-64.000%
2026-03-06	9.4800	9.4800	9.4800	9.4800	-5.200%	2	948	-62.025%
2026-03-05	9.8000	10.0000	9.8000	10.0000	-13.043%	5	948	-64.000%
2026-02-27	11.4100	11.5000	11.3100	11.5000	+9.005%	7	948	-68.696%
2026-02-24	12.0000	12.0000	10.5500	10.5500	+5.500%	74	948	-65.877%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+5.485%	1	941	-64.000%
2026-02-20	9.3500	9.4800	9.2800	9.4800	-11.402%	18	941	-62.025%
2026-02-19	12.5500	12.5500	10.7000	10.7000	-23.022%	34	944	-66.355%
2026-02-17	13.9000	13.9000	13.9000	13.9000	-11.578%	4	931	-74.101%
2026-02-13	15.3000	15.8500	15.3000	15.7200	+4.106%	3	927	-77.099%
2026-02-12	13.2300	15.6000	13.0200	15.1000	+22.565%	175	927	-76.159%
2026-02-11	12.3200	12.3200	12.3200	12.3200	+8.070%	1	960	-70.779%
2026-02-10	11.8500	11.8500	11.4000	11.4000	-15.556%	46	961	-68.421%
2026-02-09	12.3500	13.5000	12.3500	13.5000	+2.041%	30	961	-73.333%
2026-02-06	12.5300	13.2300	12.2800	13.2300	+11.176%	28	947	-72.789%
2026-02-05	11.9000	11.9000	11.9000	11.9000	+0.422%	1	931	-69.748%
2026-02-04	11.3000	11.8500	11.2000	11.8500	+3.947%	4	930	-69.620%
2026-02-03	9.7500	11.4000	8.9000	11.4000	+26.667%	5	931	-68.421%
2026-02-02	7.9000	9.0000	7.6000	9.0000	+28.940%	10	934	-60.000%
2026-01-30	6.9800	6.9800	6.9800	6.9800	+15.372%	2	944	-48.424%
2026-01-28	6.0500	6.0500	6.0500	6.0500	0.000%	1	944	-40.496%
2026-01-27	6.0500	6.0500	6.0500	6.0500	-6.780%	2	943	-40.496%
2026-01-26	6.4900	6.4900	6.4900	6.4900	-11.339%	5	943	-44.530%
2026-01-21	7.3200	7.3200	7.3200	7.3200	-0.408%	1	938	-50.820%
2026-01-20	7.9200	7.9200	7.3000	7.3500	-5.161%	5	939	-51.020%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+19.599%	3	938	-53.548%
2026-01-12	6.4500	6.4800	6.4500	6.4800	-0.308%	2	938	-44.444%
2026-01-09	6.5000	6.5000	6.5000	6.5000	+23.810%	1	940	-44.615%
2025-12-26	5.2000	5.2500	5.2000	5.2500	-23.358%	315	941	-31.429%
2025-12-17	6.2500	6.8500	6.2500	6.8500	+3.788%	3	1,085	-47.445%
2025-12-15	7.0000	7.0000	6.6000	6.6000	-5.714%	2	1,086	-45.455%
2025-12-12	6.5300	7.0000	6.2500	7.0000	+15.321%	41	1,087	-48.571%
2025-12-11	6.0700	6.0700	6.0700	6.0700	-9.403%	3	1,088	-40.692%
2025-12-05	6.5000	6.8000	6.5000	6.7000	+8.065%	9	1,088	-46.269%
2025-12-04	6.0000	6.2000	6.0000	6.2000	+3.333%	3	1,097	-41.935%
2025-12-03	5.6000	6.0000	5.6000	6.0000	+9.091%	3	1,099	-40.000%
2025-12-02	4.9000	5.5000	4.9000	5.5000	+10.000%	16	1,100	-34.545%
2025-12-01	4.7000	5.0000	4.7000	5.0000	+11.111%	106	1,116	-28.000%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+4.167%	1	1,015	-20.000%
2025-11-26	4.2500	4.7000	4.2000	4.3200	+13.684%	216	957	-16.667%
2025-11-25	3.8000	3.8000	3.8000	3.8000	+30.137%	1	957	-5.263%
2025-11-24	2.9200	2.9200	2.9200	2.9200	-32.407%	3	958	+23.288%
2025-11-20	3.5700	4.5000	3.5700	4.3200	+47.440%	16	958	-16.667%
2025-11-18	2.9300	2.9300	2.9300	2.9300	-2.333%	1	965	+22.867%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-9.091%	7	966	+20.000%
2025-11-05	3.4900	3.4900	3.3000	3.3000	+10.000%	3	966	+9.091%
2025-11-03	3.4500	3.4500	3.0000	3.0000	-3.226%	7	964	+20.000%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-4.615%	2	964	+16.129%
2025-10-30	3.2300	3.2500	3.2300	3.2500	-2.695%	7	964	+10.769%
2025-10-29	3.4500	3.4500	3.3400	3.3400	-16.500%	2	957	+7.784%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	956	-10.000%
2025-10-21	3.9000	3.9000	3.9000	3.9000	-4.878%	3	957	-7.692%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-10.870%	15	957	-12.195%
2025-10-17	4.0000	4.6000	4.0000	4.6000	+6.977%	2	952	-21.739%
2025-10-16	4.5500	4.7000	4.3000	4.3000	-11.704%	54	952	-16.279%
2025-10-15	4.7500	5.0000	4.5000	4.8700	+15.952%	130	953	-26.078%
2025-10-14	3.7000	4.5000	3.3000	4.2000	+29.231%	14	1,074	-14.286%
2025-10-10	3.2500	3.2500	3.2500	3.2500	+12.847%	5	1,085	+10.769%
2025-10-09	2.8100	2.8800	2.8100	2.8800	-7.097%	2	1,085	+25.000%
2025-10-08	3.1500	3.1500	3.0500	3.1000	+3.333%	12	1,084	+16.129%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,080	+20.000%
2025-10-06	2.8100	3.1000	2.8100	3.1000	+7.266%	2	1,080	+16.129%
2025-10-03	2.5400	2.8900	2.5400	2.8900	+6.642%	3	1,081	+24.567%
2025-10-01	2.7100	2.7100	2.7100	2.7100	-13.968%	1	1,080	+32.841%
2025-09-30	3.1500	3.1500	3.1500	3.1500	+3.279%	1	1,079	+14.286%
2025-09-29	3.0500	3.0500	3.0500	3.0500	-4.088%	35	1,078	+18.033%
2025-09-25	3.2000	3.2100	3.1800	3.1800	+4.262%	50	1,078	+13.208%
2025-09-24	3.0500	3.0500	3.0500	3.0500	+1.329%	2	1,103	+18.033%
2025-09-22	3.0100	3.0100	3.0100	3.0100	-1.311%	1	1,103	+19.601%
2025-09-19	3.0500	3.0500	3.0500	3.0500	0.000%	1	1,102	+18.033%
2025-09-18	3.0500	3.0500	3.0500	3.0500	-9.763%	1	1,101	+18.033%
2025-09-17	3.4000	3.5500	3.3800	3.3800	+10.098%	17	1,100	+6.509%
2025-09-16	2.9700	3.0800	2.9700	3.0700	-0.325%	11	1,084	+17.264%
2025-09-15	3.0800	3.0800	3.0800	3.0800	+9.220%	2	1,089	+16.883%
2025-09-11	2.7200	2.8200	2.7000	2.8200	+12.800%	18	1,087	+27.660%
2025-09-10	2.5000	2.5000	2.5000	2.5000	-7.749%	1	1,087	+44.000%
2025-09-09	2.7100	2.7100	2.7100	2.7100	+15.319%	1	1,088	+32.841%
2025-09-05	2.6000	2.6000	2.2800	2.3500	-6.000%	11	1,087	+53.191%
2025-09-04	2.4700	2.5000	2.4700	2.5000	+26.904%	94	1,088	+44.000%
2025-09-02	1.9500	1.9700	1.9500	1.9700	+6.486%	245	1,098	+82.741%
2025-08-29	1.8500	1.8500	1.8500	1.8500	+3.352%	1	1,312	+94.595%
2025-08-28	1.8000	1.8000	1.7900	1.7900	0.000%	2	1,312	+101.117%
2025-08-27	1.7600	1.7900	1.7400	1.7900	-3.243%	8	1,310	+101.117%
2025-08-26	1.8500	1.8500	1.8000	1.8500	-3.646%	16	1,304	+94.595%
2025-08-25	2.1000	2.1000	1.8900	1.9200	-8.571%	78	1,288	+87.500%
2025-08-22	2.1500	2.2300	2.0500	2.1000	-2.326%	27	1,221	+71.429%
2025-08-21	2.3600	2.3600	2.1500	2.1500	-29.508%	184	1,205	+67.442%
2025-08-20	3.0500	3.1500	3.0500	3.0500	+6.272%	91	1,364	+18.033%
2025-08-19	2.8700	2.8700	2.8700	2.8700	+4.364%	10	1,284	+25.436%
2025-08-18	2.8200	2.8200	2.7500	2.7500	-1.786%	2	1,280	+30.909%
2025-08-14	2.8000	2.8000	2.8000	2.8000	0.000%	7	1,280	+28.571%
2025-08-13	2.8700	2.8700	2.8000	2.8000	-15.408%	8	1,286	+28.571%
2025-08-12	3.4000	3.4000	3.3100	3.3100	-6.761%	23	1,285	+8.761%
2025-08-11	3.4500	3.5500	3.4500	3.5500	-2.740%	2	1,288	+1.408%
2025-08-08	3.5400	3.7000	3.5400	3.6500	+7.353%	11	1,289	-1.370%
2025-08-07	3.1500	3.4400	3.1500	3.4000	+3.030%	166	1,290	+5.882%
2025-08-06	3.1000	3.5500	3.1000	3.3000	+21.771%	89	1,285	+9.091%
2025-08-04	2.7100	2.7100	2.7100	2.7100	+10.612%	3	1,333	+32.841%
2025-08-01	2.5700	2.5700	2.4500	2.4500	-5.769%	2	1,330	+46.939%
2025-07-31	2.5700	2.6000	2.5700	2.6000	+4.000%	2	1,329	+38.462%
2025-07-30	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,327	+44.000%
2025-07-29	2.5800	2.5800	2.5000	2.5000	+1.215%	15	1,327	+44.000%
2025-07-28	2.4700	2.4700	2.4700	2.4700	+2.917%	2	1,327	+45.749%
2025-07-25	2.4100	2.4200	2.3800	2.4000	+6.667%	115	1,327	+50.000%
2025-07-24	2.0500	2.2500	2.0500	2.2500	+4.651%	4	1,340	+60.000%
2025-07-23	2.2500	2.2500	2.1000	2.1500	+2.381%	3	1,339	+67.442%
2025-07-22	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,338	+71.429%
2025-07-21	2.2500	2.2500	2.1500	2.1500	0.000%	13	1,337	+67.442%
2025-07-17	2.2000	2.2300	2.1500	2.1500	-2.273%	8	1,335	+67.442%
2025-07-16	2.2000	2.2000	2.2000	2.2000	-2.655%	10	1,334	+63.636%
2025-07-15	2.2500	2.2600	2.2500	2.2600	-3.830%	35	1,334	+59.292%
2025-07-14	2.3000	2.3500	2.3000	2.3500	+13.527%	17	1,299	+53.191%
2025-07-11	2.2500	2.2500	2.0700	2.0700	-8.000%	7	1,316	+73.913%
2025-07-10	2.4000	2.4200	2.2500	2.2500	-11.765%	272	1,310	+60.000%
2025-07-09	2.5000	2.5500	2.5000	2.5500	-7.273%	7	1,053	+41.176%
2025-07-08	2.8200	2.8200	2.6000	2.7500	-8.940%	23	1,048	+30.909%
2025-07-07	2.8100	3.0500	2.7900	3.0200	+5.965%	143	1,029	+19.205%
2025-07-03	2.8400	2.8500	2.8400	2.8500	+4.779%	2	1,004	+26.316%
2025-07-02	2.8000	2.8000	2.7200	2.7200	-9.333%	3	1,004	+32.353%
2025-07-01	3.1000	3.1000	3.0000	3.0000	+11.111%	13	1,005	+20.000%
2025-06-30	2.6600	2.8400	2.6000	2.7000	0.000%	104	1,007	+33.333%
2025-06-27	2.7100	2.7100	2.6900	2.7000	+1.504%	28	1,017	+33.333%
2025-06-25	3.1500	3.1500	2.6600	2.6600	-16.875%	21	1,031	+35.338%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+13.074%	1	1,035	+12.500%
2025-06-23	2.7800	2.8700	2.6800	2.8300	0.000%	14	1,036	+27.208%
2025-06-20	2.8500	2.8500	2.7300	2.8300	+2.909%	66	1,036	+27.208%
2025-06-18	2.7700	2.8000	2.7200	2.7500	+1.852%	525	804	+30.909%
2025-06-17	2.6800	3.0000	2.6100	2.7000	+4.651%	455	804	+33.333%
2025-06-13	2.6500	2.6500	2.5500	2.5800	+3.200%	18	779	+39.535%
2025-06-12	2.5000	3.3000	2.5000	2.5000	-13.793%	16	780	+44.000%
2025-06-11	2.9900	3.0000	2.9000	2.9000	-7.937%	6	782	+24.138%
2025-06-10	3.1000	3.1500	3.1000	3.1500	-1.563%	2	776	+14.286%
2025-06-09	3.2000	3.2000	3.2000	3.2000	-4.478%	1	776	+12.500%
2025-06-06	3.2500	3.3500	3.2500	3.3500	0.000%	4	775	+7.463%
2025-06-05	3.3000	3.3500	3.3000	3.3500	-8.219%	6	774	+7.463%
2025-06-04	3.8000	3.8000	3.6500	3.6500	-6.410%	13	776	-1.370%
2025-06-03	4.0000	4.2000	3.7500	3.9000	+1.299%	116	764	-7.692%
2025-06-02	3.8500	3.8500	3.8500	3.8500	-1.282%	10	652	-6.494%
2025-05-30	3.7900	3.9000	3.6000	3.9000	+8.333%	16	645	-7.692%
2025-05-29	3.6000	3.6000	3.6000	3.6000	-7.692%	1	641	0.000%
2025-05-28	3.7000	3.9000	3.7000	3.9000	+6.849%	2	640	-7.692%
2025-05-27	3.7000	3.7000	3.6500	3.6500	+2.241%	201	640	-1.370%
2025-05-23	3.4700	3.5700	3.4500	3.5700	+3.478%	522	238	+0.840%
2025-05-22	3.6000	3.7000	3.4500	3.4500	-4.167%	156	238	+4.348%
2025-05-21	3.5100	3.6100	3.4400	3.6000	-2.703%	9	98	0.000%
2025-05-19	3.6000	3.7000	3.6000	3.7000	+5.714%	6	91	-2.703%
2025-05-15	2.8500	3.5000	2.7500	3.5000	+1.449%	37	91	+2.857%
2025-05-14	3.4000	3.5000	3.4000	3.4500	+7.813%	13	58	+4.348%
2025-05-13	3.5500	3.5500	3.2000	3.2000	-4.478%	5	47	+12.500%
2025-05-12	3.7400	3.7400	3.2500	3.3500	-8.219%	20	44	+7.463%
2025-05-09	3.7500	3.7500	3.6000	3.6500	-5.195%	66	34	-1.370%
2025-05-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-6.494%