Dark

WMT20270617C80
WMT Jun 17 2027 80.00 Call (WMT270617C00080000)
option OPRA

EOD

Jul 28, 2026

38.02+6.798%(+2.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	37.8400	38.0200	37.7600	38.0200	+6.798%	9	534	0.000%
2026-07-27	34.4000	35.6000	34.4000	35.6000	+10.903%	13	535	+6.798%
2026-07-23	32.1000	32.1000	32.1000	32.1000	-1.985%	1	534	+18.442%
2026-07-22	32.7500	32.7500	32.7500	32.7500	-6.402%	16	535	+16.092%
2026-07-21	35.6500	35.6500	34.9900	34.9900	-4.841%	7	551	+8.660%
2026-07-20	36.7700	36.7700	36.7700	36.7700	-10.317%	1	555	+3.400%
2026-07-17	41.4600	41.4600	40.9300	41.0000	+5.128%	6	555	-7.268%
2026-07-16	39.0000	39.0000	39.0000	39.0000	+3.311%	1	551	-2.513%
2026-07-14	38.6700	38.6700	37.7500	37.7500	-1.999%	10	552	+0.715%
2026-07-13	38.7500	39.3000	38.1000	38.5200	+2.311%	5	552	-1.298%
2026-07-10	37.6500	37.6500	37.6500	37.6500	+1.537%	2	551	+0.983%
2026-07-08	36.4300	37.6500	36.3500	37.0800	+2.488%	7	550	+2.535%
2026-07-07	37.0800	37.0800	36.1800	36.1800	-0.604%	3	549	+5.086%
2026-07-02	34.7300	36.4000	34.7300	36.4000	+9.639%	7	542	+4.451%
2026-07-01	32.6700	33.2000	32.0000	33.2000	-13.878%	5	542	+14.518%
2026-06-30	38.5500	38.5500	38.5500	38.5500	-6.884%	1	541	-1.375%
2026-06-29	41.4000	41.4000	41.4000	41.4000	-5.068%	1	540	-8.164%
2026-06-08	43.6100	43.6100	43.6100	43.6100	-1.558%	1	539	-12.818%
2026-06-05	44.1000	44.3000	44.0800	44.3000	+2.309%	5	539	-14.176%
2026-06-04	43.3000	43.3000	43.3000	43.3000	+5.610%	2	536	-12.194%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+8.753%	1	536	-7.268%
2026-06-02	37.7000	37.7000	37.7000	37.7000	-3.333%	2	535	+0.849%
2026-06-01	39.0000	39.0000	39.0000	39.0000	-2.719%	2	534	-2.513%
2026-05-29	40.0900	40.0900	40.0900	40.0900	-5.448%	1	532	-5.163%
2026-05-28	42.4000	42.4000	42.4000	42.4000	-0.935%	1	532	-10.330%
2026-05-27	42.8000	42.8000	42.8000	42.8000	-7.239%	1	532	-11.168%
2026-05-21	46.1400	46.1400	46.1400	46.1400	-17.607%	1	531	-17.599%
2026-05-14	55.6000	56.0100	55.6000	56.0000	+10.236%	5	531	-32.107%
2026-05-11	51.0000	51.0000	50.8000	50.8000	-5.224%	2	533	-25.157%
2026-05-07	53.6000	53.6000	53.6000	53.6000	+1.132%	40	532	-29.067%
2026-05-06	53.0000	53.0000	53.0000	53.0000	-2.841%	1	572	-28.264%
2026-05-05	54.5500	54.5500	54.5500	54.5500	-1.888%	3	573	-30.302%
2026-05-01	55.6000	55.6000	55.6000	55.6000	+10.537%	10	586	-31.619%
2026-04-29	50.3000	50.3000	50.3000	50.3000	-8.212%	1	586	-24.414%
2026-04-23	54.8000	54.8000	54.8000	54.8000	+4.981%	1	587	-30.620%
2026-04-21	52.2000	52.2000	52.2000	52.2000	0.000%	1	589	-27.165%
2026-04-20	52.1000	52.2000	52.1000	52.2000	+6.205%	2	589	-27.165%
2026-04-13	49.1500	49.1500	49.1500	49.1500	-5.116%	1	591	-22.645%
2026-04-10	51.6600	51.8000	51.6600	51.8000	-2.264%	2	591	-26.602%
2026-04-09	51.7300	53.0000	51.7300	53.0000	+6.000%	4	590	-28.264%
2026-04-02	51.1500	51.1500	49.7500	50.0000	+5.307%	3	593	-23.960%
2026-03-26	47.9000	47.9000	47.4800	47.4800	-0.252%	3	593	-19.924%
2026-03-25	47.6000	47.6000	47.6000	47.6000	-3.350%	6	591	-20.126%
2026-03-11	49.4000	49.4500	48.7000	49.2500	-5.361%	14	591	-22.802%
2026-03-02	52.0400	52.0400	52.0400	52.0400	+10.723%	1	595	-26.941%
2026-02-20	47.0500	47.0500	46.5000	47.0000	-6.000%	10	594	-19.106%
2026-02-19	50.4000	50.4000	50.0000	50.0000	-1.381%	3	596	-23.960%
2026-02-18	53.0000	53.0000	50.6500	50.7000	-4.340%	26	597	-25.010%
2026-02-17	53.0000	53.0000	53.0000	53.0000	-8.903%	1	586	-28.264%
2026-02-13	58.5500	58.5500	58.1800	58.1800	+5.782%	4	587	-34.651%
2026-02-12	55.0000	55.0000	55.0000	55.0000	+4.463%	1	587	-30.873%
2026-02-10	52.7000	52.7000	52.6500	52.6500	+0.209%	2	587	-27.787%
2026-02-09	52.5400	52.5400	52.5400	52.5400	-5.077%	1	587	-27.636%
2026-02-06	54.4000	55.3500	54.4000	55.3500	+7.476%	41	587	-31.310%
2026-02-05	51.5000	51.5000	51.5000	51.5000	-1.811%	1	628	-26.175%
2026-02-04	52.4500	52.4500	52.4500	52.4500	+0.575%	2	629	-27.512%
2026-02-03	52.1500	52.1500	52.1500	52.1500	+8.420%	2	629	-27.095%
2026-02-02	44.6000	49.0000	44.6000	48.1000	+13.176%	22	628	-20.956%
2026-01-30	42.5500	42.6000	42.4500	42.5000	+1.046%	6	627	-10.541%
2026-01-23	42.6500	42.7000	42.0600	42.0600	-3.885%	15	623	-9.605%
2026-01-16	43.7600	43.7600	43.7600	43.7600	-1.993%	3	620	-13.117%
2026-01-15	44.7000	44.7000	44.6500	44.6500	-0.335%	2	620	-14.849%
2026-01-14	44.8000	44.8000	44.8000	44.8000	+3.920%	1	620	-15.134%
2026-01-12	43.2300	43.2300	43.1100	43.1100	+7.372%	4	620	-11.807%
2026-01-09	39.7000	40.1500	39.7000	40.1500	+4.967%	4	623	-5.305%
2026-01-08	37.2800	38.2500	37.2800	38.2500	+0.526%	22	623	-0.601%
2026-01-05	38.0500	38.0500	38.0500	38.0500	+1.251%	2	620	-0.079%
2025-12-31	37.5800	37.5800	37.5800	37.5800	+1.458%	1	620	+1.171%
2025-12-24	37.0400	37.0400	37.0400	37.0400	-9.703%	2	620	+2.646%
2025-12-16	41.0200	41.0200	41.0200	41.0200	-2.194%	1	620	-7.314%
2025-12-15	41.9000	41.9400	41.9000	41.9400	+5.377%	5	621	-9.347%
2025-12-09	39.8000	39.8000	39.8000	39.8000	+3.082%	2	621	-4.472%
2025-12-08	38.6100	38.6100	38.6100	38.6100	+5.434%	1	622	-1.528%
2025-12-01	36.6200	36.6200	36.6200	36.6200	+1.638%	1	622	+3.823%
2025-11-28	36.0300	36.0300	36.0300	36.0300	+8.688%	1	623	+5.523%
2025-11-20	33.0000	33.1500	33.0000	33.1500	+13.140%	20	623	+14.691%
2025-11-14	29.3000	29.3000	29.3000	29.3000	-4.060%	1	633	+29.761%
2025-11-13	30.4900	30.5400	30.4900	30.5400	+0.593%	2	633	+24.492%
2025-11-12	30.3600	30.3600	30.3600	30.3600	+3.653%	1	631	+25.231%
2025-11-05	29.1500	29.2900	29.1500	29.2900	-11.377%	43	631	+29.805%
2025-10-23	33.0500	33.0500	33.0500	33.0500	-0.452%	1	622	+15.038%
2025-10-22	32.8400	33.2000	32.8400	33.2000	-1.161%	2	623	+14.518%
2025-10-21	33.5900	33.5900	33.5900	33.5900	-1.409%	1	625	+13.188%
2025-10-17	34.0700	34.0700	34.0700	34.0700	+1.278%	1	625	+11.594%
2025-10-16	33.6400	33.6400	33.6400	33.6400	-4.296%	1	625	+13.020%
2025-10-15	35.2800	35.2800	35.1500	35.1500	+4.831%	3	625	+8.165%
2025-10-14	33.3000	35.9500	33.0000	33.5300	+15.422%	12	628	+13.391%
2025-10-10	29.9000	29.9000	29.0500	29.0500	+1.894%	11	635	+30.878%
2025-10-09	30.0200	30.0200	28.1500	28.5100	-4.585%	38	646	+33.357%
2025-10-08	30.1300	30.1300	29.8800	29.8800	-0.994%	2	643	+27.242%
2025-10-06	29.8200	30.2800	29.8200	30.1800	+2.132%	9	643	+25.977%
2025-10-03	29.5500	29.5500	29.5500	29.5500	+2.249%	1	640	+28.663%
2025-10-02	28.5000	28.9000	28.3100	28.9000	+1.368%	35	640	+31.557%
2025-10-01	28.5000	28.5100	28.5000	28.5100	-7.585%	11	630	+33.357%
2025-09-30	30.7000	30.8500	30.7000	30.8500	+3.005%	18	621	+23.241%
2025-09-29	30.4800	30.4800	29.8500	29.9500	-0.959%	25	637	+26.945%
2025-09-24	30.0500	30.2400	30.0500	30.2400	+3.138%	2	636	+25.728%
2025-09-23	29.0700	29.4500	29.0700	29.3200	-2.721%	18	636	+29.673%
2025-09-22	29.9500	30.1400	29.9500	30.1400	+0.634%	4	619	+26.145%
2025-09-19	29.9500	30.2600	29.6400	29.9500	-3.760%	13	620	+26.945%
2025-09-18	31.3800	31.3800	31.1200	31.1200	-1.643%	2	622	+22.172%
2025-09-17	31.8700	31.8700	31.6400	31.6400	+3.297%	2	622	+20.164%
2025-09-16	30.6300	30.7800	30.6300	30.6300	-0.033%	5	622	+24.127%
2025-09-15	30.8300	30.8300	30.6400	30.6400	-1.161%	2	622	+24.086%
2025-09-12	30.9000	31.0000	30.7600	31.0000	+5.802%	34	622	+22.645%
2025-09-11	29.3000	29.3000	29.3000	29.3000	+0.377%	3	591	+29.761%
2025-09-09	29.3900	29.3900	29.1900	29.1900	0.000%	2	591	+30.250%
2025-09-08	27.8000	29.1900	27.8000	29.1900	+5.991%	123	591	+30.250%
2025-09-05	26.7000	27.5400	26.7000	27.5400	-2.720%	19	660	+38.054%
2025-09-04	27.9700	28.3700	27.9700	28.3100	+5.438%	6	670	+34.299%
2025-09-03	26.0000	26.8500	26.0000	26.8500	+4.719%	67	673	+41.601%
2025-09-02	25.0000	25.6700	24.8600	25.6400	+5.082%	13	733	+48.284%
2025-08-29	24.4000	24.4000	24.4000	24.4000	+0.619%	2	730	+55.820%
2025-08-28	24.2500	24.2500	24.2500	24.2500	-0.411%	2	730	+56.784%
2025-08-26	24.2600	24.3500	24.0000	24.3500	-1.016%	7	728	+56.140%
2025-08-25	25.6500	25.6500	24.5300	24.6000	-2.381%	69	725	+54.553%
2025-08-22	26.6000	26.6000	25.2000	25.2000	-3.633%	182	658	+50.873%
2025-08-21	26.5000	27.0000	25.6000	26.1500	-12.542%	72	546	+45.392%
2025-08-20	29.9000	29.9000	29.9000	29.9000	+6.444%	1	477	+27.157%
2025-08-15	28.1000	28.1000	28.0900	28.0900	-2.702%	4	478	+35.351%
2025-08-14	28.8700	28.8700	28.8700	28.8700	-3.574%	1	474	+31.694%
2025-08-13	29.0200	29.9400	29.0200	29.9400	-4.922%	9	474	+26.987%
2025-08-12	31.6000	31.6000	31.4900	31.4900	+1.909%	4	467	+20.737%
2025-08-11	30.7500	30.9000	30.7500	30.9000	-2.277%	4	466	+23.042%
2025-08-08	31.4500	31.6200	31.4500	31.6200	+3.333%	2	466	+20.240%
2025-08-06	28.7600	30.6000	28.7600	30.6000	+11.679%	105	466	+24.248%
2025-08-04	27.5500	27.5500	27.4000	27.4000	+1.519%	6	466	+38.759%
2025-08-01	26.9900	26.9900	26.9900	26.9900	-0.111%	2	466	+40.867%
2025-07-31	26.3600	27.0300	26.3600	27.0200	+3.130%	6	468	+40.711%
2025-07-30	26.6000	26.6000	26.2000	26.2000	-2.239%	3	468	+45.115%
2025-07-29	26.5000	26.8000	26.5000	26.8000	+2.682%	3	468	+41.866%
2025-07-25	25.4500	26.2500	25.4500	26.1000	+2.756%	7	470	+45.670%
2025-07-24	25.0000	25.4500	25.0000	25.4000	+2.008%	4	476	+49.685%
2025-07-22	24.9000	24.9000	24.9000	24.9000	-0.599%	1	475	+52.691%
2025-07-21	24.9000	25.2500	24.9000	25.0500	+3.299%	27	475	+51.776%
2025-07-18	24.4500	24.4500	24.2500	24.2500	+0.207%	6	483	+56.784%
2025-07-16	24.2000	24.2000	24.2000	24.2000	-3.006%	1	482	+57.107%
2025-07-15	24.9500	24.9500	24.9500	24.9500	-0.200%	1	481	+52.385%
2025-07-14	24.6500	25.0000	24.5800	25.0000	+4.384%	45	480	+52.080%
2025-07-11	24.4000	24.4000	23.8500	23.9500	-1.965%	19	445	+58.747%
2025-07-10	25.0000	25.1500	24.4300	24.4300	-5.857%	35	429	+55.628%
2025-07-09	26.2000	26.3500	25.9500	25.9500	-2.075%	20	403	+46.513%
2025-07-08	26.1000	26.5000	26.1000	26.5000	-4.332%	5	383	+43.472%
2025-07-07	27.2500	27.7000	26.9500	27.7000	+1.838%	109	378	+37.256%
2025-07-03	27.1000	27.2000	26.9500	27.2000	+1.796%	29	249	+39.779%
2025-07-02	26.7000	26.7200	26.7000	26.7200	-1.402%	2	249	+42.290%
2025-07-01	27.6500	27.6500	27.1000	27.1000	+5.243%	20	248	+40.295%
2025-06-30	25.7500	25.7500	25.7500	25.7500	-3.305%	1	230	+47.650%
2025-06-27	26.6300	26.6300	26.6300	26.6300	+6.096%	3	229	+42.771%
2025-06-26	25.1000	25.1000	25.1000	25.1000	-7.380%	10	232	+51.474%
2025-06-25	27.1700	27.1700	27.1000	27.1000	-2.518%	2	240	+40.295%
2025-06-24	27.8000	27.8000	27.8000	27.8000	+4.906%	11	239	+36.763%
2025-06-23	26.1000	26.5000	26.1000	26.5000	+3.718%	3	229	+43.472%
2025-06-20	25.5500	25.5500	25.5500	25.5500	+1.469%	10	229	+48.806%
2025-06-18	25.1800	25.1800	25.1800	25.1800	+1.573%	2	222	+50.993%
2025-06-17	24.3000	24.9500	24.3000	24.7900	-2.016%	9	222	+53.368%
2025-06-16	25.0700	25.3000	25.0700	25.3000	+1.322%	4	219	+50.277%
2025-06-13	24.9000	25.0400	24.9000	24.9700	-6.479%	134	218	+52.263%
2025-06-11	26.7100	26.7100	26.7000	26.7000	+0.869%	4	158	+42.397%
2025-06-10	26.4700	26.4700	26.4700	26.4700	-5.633%	1	157	+43.634%
2025-05-30	28.0500	28.0500	28.0500	28.0500	+3.774%	30	157	+35.544%
2025-05-29	27.0300	27.0300	27.0300	27.0300	-4.149%	2	162	+40.659%
2025-05-28	27.9500	28.2000	27.9500	28.2000	+2.545%	2	163	+34.823%
2025-05-27	27.5000	27.5000	27.5000	27.5000	+2.804%	1	165	+38.255%
2025-05-21	26.7500	26.7500	26.7500	26.7500	-3.604%	1	166	+42.131%
2025-05-20	28.5000	28.5000	27.3700	27.7500	+0.362%	23	167	+37.009%
2025-05-19	27.0000	27.6500	27.0000	27.6500	-1.250%	2	187	+37.505%
2025-05-16	28.6500	28.6500	28.0000	28.0000	+6.464%	90	186	+35.786%
2025-05-15	23.5000	26.7100	23.5000	26.3000	-3.909%	31	176	+44.563%
2025-05-14	27.0000	27.4000	27.0000	27.3700	+3.283%	26	149	+38.911%
2025-05-13	26.9800	27.6000	26.5000	26.5000	-7.666%	17	123	+43.472%
2025-05-12	28.2000	28.7000	26.6500	28.7000	+5.013%	4	117	+32.474%
2025-05-09	27.3300	27.3300	27.3300	27.3300	-4.105%	4	115	+39.115%
2025-05-07	28.5000	28.5000	28.5000	28.5000	-3.390%	20	113	+33.404%
2025-05-05	29.1500	30.1000	28.9500	29.5000	+11.447%	90	93	+28.881%
2025-05-01	26.4700	26.4700	26.4700	26.4700	+2.716%	1	6	+43.634%
2025-04-28	25.7700	25.7700	25.7700	25.7700	-3.483%	2	5	+47.536%
2025-04-24	25.6400	26.7000	25.6400	26.7000	0.000%	5	3	+42.397%