Dark

WMT20270617C150
WMT Jun 17 2027 150.00 Call (WMT270617C00150000)
option OPRA

EOD

Sep 15, 2026

1.55-6.061%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.6500	1.6500	1.5500	1.5500	-6.061%	5	3,385	0.000%
2026-09-14	1.7000	1.7000	1.6500	1.6500	+17.857%	301	3,386	-6.061%
2026-09-11	1.4200	1.4800	1.4000	1.4000	-6.040%	3	3,687	+10.714%
2026-09-10	1.4300	1.5000	1.4300	1.4900	+6.429%	36	3,686	+4.027%
2026-09-09	1.3900	1.4500	1.3900	1.4000	-1.408%	15	3,693	+10.714%
2026-09-08	1.3500	1.4200	1.2700	1.4200	-11.250%	5	3,691	+9.155%
2026-09-03	1.4000	1.6500	1.3800	1.6000	+14.286%	259	3,688	-3.125%
2026-09-02	1.4000	1.4000	1.4000	1.4000	-2.778%	1	3,922	+10.714%
2026-09-01	1.4000	1.5000	1.4000	1.4400	+10.769%	18	3,921	+7.639%
2026-08-31	1.2700	1.3000	1.2500	1.3000	+10.169%	12	3,926	+19.231%
2026-08-28	1.2000	1.2000	1.1500	1.1800	-1.667%	7	3,936	+31.356%
2026-08-27	1.4900	1.4900	1.1300	1.2000	-11.111%	65	3,933	+29.167%
2026-08-26	1.3500	1.4100	1.3500	1.3500	-3.571%	16	3,891	+14.815%
2026-08-25	1.4000	1.4500	1.3900	1.4000	-2.098%	6	3,889	+10.714%
2026-08-24	1.3800	1.4800	1.3000	1.4300	+19.167%	57	3,889	+8.392%
2026-08-21	1.3000	1.3000	1.1300	1.2000	-7.692%	74	3,925	+29.167%
2026-08-20	1.4200	1.7200	1.1900	1.3000	-52.899%	2,560	3,869	+19.231%
2026-08-19	3.0700	3.0700	2.7600	2.7600	-9.508%	22	1,362	-43.841%
2026-08-17	3.0000	3.0500	3.0000	3.0500	+0.993%	6	1,361	-49.180%
2026-08-14	3.1700	3.1700	3.0200	3.0200	-4.127%	8	1,360	-48.675%
2026-08-13	3.1000	3.1500	3.1000	3.1500	-1.563%	23	1,353	-50.794%
2026-08-12	2.9000	3.2000	2.9000	3.2000	+14.286%	3	1,353	-51.563%
2026-08-11	2.8500	2.8600	2.8000	2.8000	+2.941%	7	1,351	-44.643%
2026-08-10	2.6500	2.8100	2.6000	2.7200	-2.857%	6	1,355	-43.015%
2026-08-07	2.7300	2.8000	2.7000	2.8000	0.000%	6	1,355	-44.643%
2026-08-05	2.8500	2.8500	2.8000	2.8000	+10.236%	2	1,349	-44.643%
2026-08-04	2.3000	2.5400	2.3000	2.5400	-3.422%	17	1,347	-38.976%
2026-08-03	2.6300	2.6300	2.6300	2.6300	-13.487%	3	1,359	-41.065%
2026-07-28	3.0400	3.0400	3.0400	3.0400	+10.545%	1	1,359	-49.013%
2026-07-27	2.7500	2.7500	2.7500	2.7500	+13.636%	4	1,358	-43.636%
2026-07-24	2.4200	2.4200	2.4200	2.4200	+2.542%	3	1,354	-35.950%
2026-07-23	2.3600	2.3600	2.3600	2.3600	-13.869%	1	1,357	-34.322%
2026-07-22	2.7400	2.7400	2.7400	2.7400	-21.264%	3	1,356	-43.431%
2026-07-20	3.4700	3.5700	3.3200	3.4800	-11.675%	33	1,359	-55.460%
2026-07-17	3.9400	3.9400	3.9400	3.9400	+7.945%	5	1,347	-60.660%
2026-07-13	3.5500	3.6500	3.4500	3.6500	+4.286%	34	1,347	-57.534%
2026-07-10	3.3500	3.5000	3.3500	3.5000	+11.111%	30	1,320	-55.714%
2026-07-09	3.0700	3.3000	3.0700	3.1500	-3.077%	53	1,319	-50.794%
2026-07-08	3.2500	3.2500	3.2500	3.2500	0.000%	2	1,272	-52.308%
2026-07-07	3.2000	3.2500	3.1500	3.2500	+3.175%	5	1,271	-52.308%
2026-07-02	3.0000	3.1500	2.7500	3.1500	+27.530%	3	1,265	-50.794%
2026-07-01	2.6600	2.6600	2.3800	2.4700	-24.000%	9	1,265	-37.247%
2026-06-30	3.5000	3.5000	3.2500	3.2500	-25.287%	54	1,258	-52.308%
2026-06-25	4.8500	4.8500	4.3100	4.3500	-20.909%	52	1,256	-64.368%
2026-06-24	5.1900	5.5000	5.1900	5.5000	+3.774%	6	1,255	-71.818%
2026-06-23	5.2600	5.3000	5.2600	5.3000	+13.978%	6	1,256	-70.755%
2026-06-22	5.0500	5.0500	4.6500	4.6500	-7.000%	42	1,257	-66.667%
2026-06-18	5.2000	5.2000	5.0000	5.0000	0.000%	3	1,139	-69.000%
2026-06-17	5.7000	5.7000	5.0000	5.0000	-13.793%	95	1,139	-69.000%
2026-06-16	6.4000	6.6000	5.8000	5.8000	-2.521%	234	1,139	-73.276%
2026-06-15	5.9200	5.9500	5.9200	5.9500	-0.833%	32	948	-73.950%
2026-06-12	6.0000	6.1000	6.0000	6.0000	-11.111%	3	948	-74.167%
2026-06-11	6.5500	6.7500	6.5500	6.7500	+3.846%	31	948	-77.037%
2026-06-10	6.0500	6.5000	6.0500	6.5000	+8.333%	2	947	-76.154%
2026-06-09	5.4500	6.0000	5.4500	6.0000	-3.226%	8	948	-74.167%
2026-06-08	5.9000	6.2600	5.8600	6.2000	-4.615%	206	954	-75.000%
2026-06-05	6.0800	6.5000	6.0600	6.5000	+16.279%	81	800	-76.154%
2026-06-04	5.8700	5.8700	5.4700	5.5900	+6.476%	40	811	-72.272%
2026-06-03	4.6500	5.7900	4.6500	5.2500	+24.703%	37	812	-70.476%
2026-06-02	4.2500	4.4500	4.2000	4.2100	-10.426%	26	804	-63.183%
2026-06-01	4.5000	4.7000	4.3500	4.7000	-14.545%	55	801	-67.021%
2026-05-29	5.0500	5.5000	4.4800	5.5000	+3.774%	36	750	-71.818%
2026-05-28	5.4500	5.4500	5.0000	5.3000	-2.214%	12	742	-70.755%
2026-05-27	5.4200	5.4200	5.4200	5.4200	+5.243%	1	741	-71.402%
2026-05-26	6.0000	6.0000	5.1500	5.1500	-13.880%	6	740	-69.903%
2026-05-22	5.7200	6.0000	5.6900	5.9800	-5.827%	22	741	-74.080%
2026-05-21	6.0700	6.3500	6.0600	6.3500	-36.500%	7	720	-75.591%
2026-05-20	10.5500	10.5500	10.0000	10.0000	-9.091%	45	720	-84.500%
2026-05-19	10.7300	11.0000	10.7300	11.0000	-3.169%	22	701	-85.909%
2026-05-18	10.9500	11.8500	10.9500	11.3600	+8.190%	191	701	-86.356%
2026-05-15	11.0000	11.0000	10.5000	10.5000	-4.805%	10	701	-85.238%
2026-05-14	10.5000	11.0300	10.5000	11.0300	+7.505%	2	543	-85.947%
2026-05-13	10.0500	10.2600	10.0500	10.2600	-1.818%	2	544	-84.893%
2026-05-12	10.4500	10.4500	10.4500	10.4500	+24.109%	3	544	-85.167%
2026-05-11	9.2500	9.2500	8.4200	8.4200	-15.800%	208	544	-81.591%
2026-05-07	9.9500	10.0000	9.9500	10.0000	0.000%	3	338	-84.500%
2026-05-06	10.3500	10.3500	9.0500	10.0000	-5.660%	7	337	-84.500%
2026-05-05	10.6000	10.6000	10.6000	10.6000	+3.922%	4	339	-85.377%
2026-05-04	10.2000	10.2000	10.2000	10.2000	-8.847%	15	326	-84.804%
2026-04-30	10.8500	11.2700	10.8500	11.1900	+24.333%	14	326	-86.148%
2026-04-27	9.0000	9.0000	9.0000	9.0000	-12.536%	2	333	-82.778%
2026-04-24	10.2900	10.2900	10.2900	10.2900	-4.898%	1	333	-84.937%
2026-04-23	10.8200	10.8200	10.8200	10.8200	+8.200%	1	334	-85.675%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+1.112%	53	333	-84.500%
2026-04-21	9.7500	9.8900	9.7500	9.8900	+8.087%	66	336	-84.328%
2026-04-20	9.2500	9.2500	9.1500	9.1500	+14.375%	85	293	-83.060%
2026-04-17	8.2000	8.4000	8.0000	8.0000	-0.621%	14	256	-80.625%
2026-04-16	8.0200	8.0500	8.0200	8.0500	+7.477%	2	245	-80.745%
2026-04-15	7.4900	7.4900	7.4900	7.4900	-3.851%	1	245	-79.306%
2026-04-14	7.7900	7.7900	7.7900	7.7900	+2.500%	4	245	-80.103%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-14.607%	1	249	-79.605%
2026-04-10	8.9000	8.9000	8.9000	8.9000	+1.136%	1	250	-82.584%
2026-04-08	8.9000	8.9000	8.8000	8.8000	+10.000%	2	249	-82.386%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-10.615%	16	249	-80.625%
2026-04-06	8.9500	8.9500	8.9500	8.9500	+1.705%	2	249	-82.682%
2026-03-31	8.8000	8.8000	8.8000	8.8000	+0.571%	16	247	-82.386%
2026-03-27	8.7500	8.7500	8.7500	8.7500	+12.179%	4	231	-82.286%
2026-03-24	7.6000	7.9500	7.5400	7.8000	+10.638%	14	229	-80.128%
2026-03-19	7.0000	7.1600	7.0000	7.0500	-20.787%	7	236	-78.014%
2026-03-17	9.5000	9.5000	8.9000	8.9000	-8.718%	11	240	-82.584%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-1.216%	1	238	-84.103%
2026-03-13	9.5400	9.8700	9.5400	9.8700	+9.911%	8	237	-84.296%
2026-03-12	8.4200	8.9800	8.4200	8.9800	-4.468%	51	230	-82.739%
2026-03-10	9.4000	9.4500	9.3500	9.4000	+13.253%	34	180	-83.511%
2026-03-05	8.4300	8.5000	8.3000	8.3000	-10.367%	27	148	-81.325%
2026-02-27	9.2600	9.2600	9.2600	9.2600	+4.045%	1	125	-83.261%
2026-02-25	9.8000	9.8000	8.9000	8.9000	+9.877%	7	122	-82.584%
2026-02-20	7.7000	8.1000	7.3400	8.1000	-5.263%	8	122	-80.864%
2026-02-19	10.9300	10.9300	8.5500	8.5500	-18.571%	6	118	-81.871%
2026-02-18	10.0000	10.7600	10.0000	10.5000	-19.847%	40	117	-85.238%
2026-02-13	13.1000	13.1000	13.1000	13.1000	-4.380%	1	116	-88.168%
2026-02-12	12.5000	13.7000	12.5000	13.7000	+27.799%	46	116	-88.686%
2026-02-11	10.7200	10.7200	10.7200	10.7200	+4.585%	2	113	-85.541%
2026-02-10	10.2500	10.2500	10.2500	10.2500	-2.659%	3	111	-84.878%
2026-02-09	11.0000	11.0000	10.2000	10.5300	-8.435%	24	108	-85.280%
2026-02-06	11.5000	11.5000	11.5000	11.5000	+16.751%	2	105	-86.522%
2026-02-05	10.0000	10.0000	9.8500	9.8500	+0.510%	3	103	-84.264%
2026-02-04	10.2000	10.2000	9.7000	9.8000	+24.051%	26	100	-84.184%
2026-02-03	7.9000	7.9000	7.9000	7.9000	+58.000%	10	94	-80.380%
2026-01-28	5.0900	5.0900	5.0000	5.0000	-9.091%	16	85	-69.000%
2026-01-26	5.4500	5.5000	5.4500	5.5000	-13.793%	51	86	-71.818%
2026-01-20	6.3800	6.3800	6.3800	6.3800	-6.452%	10	110	-75.705%
2026-01-15	6.8200	6.8200	6.8200	6.8200	+13.478%	10	110	-77.273%
2026-01-12	5.2500	6.0100	5.2500	6.0100	+15.134%	3	115	-74.210%
2026-01-06	5.2200	5.2200	5.2200	5.2200	+19.178%	10	115	-70.307%
2026-01-02	4.4400	4.4400	4.3800	4.3800	-10.062%	27	105	-64.612%
2025-12-22	4.8700	4.8700	4.8700	4.8700	-4.510%	20	65	-68.172%
2025-12-19	5.2500	5.2500	5.1000	5.1000	-8.108%	10	65	-69.608%
2025-12-17	5.5500	5.5500	5.5500	5.5500	-0.538%	15	60	-72.072%
2025-12-15	5.5800	5.5800	5.5800	5.5800	+3.333%	1	51	-72.222%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+4.854%	10	52	-71.296%
2025-12-09	5.2500	5.2500	5.1500	5.1500	+11.957%	2	52	-69.903%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+33.333%	1	54	-66.304%
2025-11-20	3.3000	3.4500	3.3000	3.4500	+34.241%	2	54	-55.072%
2025-11-19	2.5700	2.5700	2.5700	2.5700	+0.784%	1	54	-39.689%
2025-11-18	2.5500	2.5500	2.5500	2.5500	-2.672%	3	53	-39.216%
2025-11-13	2.6200	2.6200	2.6200	2.6200	-27.824%	1	53	-40.840%
2025-10-22	3.6300	3.6300	3.6300	3.6300	+4.011%	1	53	-57.300%
2025-10-21	3.4900	3.4900	3.4900	3.4900	-4.905%	2	52	-55.587%
2025-10-17	3.6700	3.6700	3.6700	3.6700	-1.872%	2	52	-57.766%
2025-10-16	3.7400	3.7400	3.7400	3.7400	-5.316%	2	52	-58.556%
2025-10-15	4.1000	4.1000	3.9500	3.9500	+9.722%	17	52	-60.759%
2025-10-14	2.9700	3.6500	2.9700	3.6000	+18.033%	11	42	-56.944%
2025-10-13	3.0500	3.0500	3.0500	3.0500	+22.000%	1	37	-49.180%
2025-10-10	2.5000	2.5000	2.5000	2.5000	0.000%	1	37	-38.000%
2025-10-09	2.5000	2.5000	2.5000	2.5000	0.000%	1	37	-38.000%
2025-10-08	2.5300	2.5300	2.5000	2.5000	-13.194%	2	36	-38.000%
2025-10-01	2.1900	2.8800	2.1900	2.8800	+10.769%	2	34	-46.181%
2025-09-30	2.6000	2.6000	2.6000	2.6000	+2.362%	1	34	-40.385%
2025-09-24	2.4700	2.5400	2.4700	2.5400	+6.723%	2	34	-38.976%
2025-09-23	2.0000	2.3800	2.0000	2.3800	-6.667%	10	34	-34.874%
2025-09-22	2.4000	2.6000	2.4000	2.5500	+4.082%	11	40	-39.216%
2025-09-12	2.4000	2.4500	2.4000	2.4500	+12.385%	2	35	-36.735%
2025-09-11	2.1000	2.1800	2.1000	2.1800	+3.810%	2	36	-28.899%
2025-09-08	2.0300	2.1000	2.0300	2.1000	+9.375%	3	36	-26.190%
2025-09-05	1.9600	1.9600	1.9200	1.9200	-3.030%	2	37	-19.271%
2025-09-04	1.9800	1.9800	1.9800	1.9800	+19.277%	1	37	-21.717%
2025-08-29	1.5500	1.6600	1.5500	1.6600	+13.699%	6	36	-6.627%
2025-08-26	1.5500	1.6000	1.4600	1.4600	-3.947%	3	36	+6.164%
2025-08-25	1.7200	1.7200	1.5200	1.5200	-7.879%	17	34	+1.974%
2025-08-22	2.0000	2.0000	1.6500	1.6500	-28.879%	6	17	-6.061%
2025-08-21	1.7600	2.3200	1.7300	2.3200	-9.728%	15	15	-33.190%
2025-08-20	2.5700	2.5700	2.5700	2.5700	+10.776%	1	1	-39.689%
2025-08-19	2.3200	2.3200	2.3200	2.3200	0.000%	1	1	-33.190%