Dark

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

EOD

Sep 14, 2026

32.60+8.667%(+2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	32.6000	32.6000	32.6000	32.6000	+8.667%	1	571	0.000%
2026-09-11	30.0000	30.0000	30.0000	30.0000	+1.180%	1	571	+8.667%
2026-09-10	29.7500	29.7500	29.6500	29.6500	-0.101%	3	572	+9.949%
2026-09-08	29.6800	29.6800	29.6800	29.6800	-4.412%	1	571	+9.838%
2026-09-04	31.2000	31.2000	31.0500	31.0500	-0.449%	2	572	+4.992%
2026-09-03	31.1900	31.1900	31.1900	31.1900	+3.967%	1	572	+4.521%
2026-09-02	30.0000	30.0000	30.0000	30.0000	+2.740%	1	573	+8.667%
2026-09-01	29.5000	29.5000	29.2000	29.2000	+3.144%	3	574	+11.644%
2026-08-31	27.9500	28.3100	27.9500	28.3100	+4.852%	7	576	+15.154%
2026-08-28	27.0000	27.0000	27.0000	27.0000	+1.427%	1	581	+20.741%
2026-08-27	26.7500	26.7500	26.6200	26.6200	-5.603%	3	581	+22.464%
2026-08-26	28.8000	28.8000	28.2000	28.2000	-4.730%	18	581	+15.603%
2026-08-24	28.8000	29.6000	28.8000	29.6000	+9.145%	126	571	+10.135%
2026-08-21	28.0000	28.0000	26.6600	27.1200	+0.259%	12	650	+20.206%
2026-08-20	29.1000	29.1000	26.7500	27.0500	-30.013%	161	645	+20.518%
2026-08-18	38.6500	38.6500	38.6500	38.6500	+3.067%	1	532	-15.653%
2026-08-17	37.5000	37.5000	37.5000	37.5000	-3.846%	1	531	-13.067%
2026-08-13	39.0000	39.0000	39.0000	39.0000	-0.205%	1	531	-16.410%
2026-08-12	38.9600	39.0800	38.9600	39.0800	+8.255%	3	532	-16.581%
2026-08-06	36.1000	36.1000	36.1000	36.1000	+4.668%	1	535	-9.695%
2026-08-04	34.1900	34.4900	34.1900	34.4900	+0.320%	4	536	-5.480%
2026-08-03	34.4000	34.4000	34.3800	34.3800	-9.574%	2	534	-5.177%
2026-07-28	37.8400	38.0200	37.7600	38.0200	+6.798%	9	534	-14.256%
2026-07-27	34.4000	35.6000	34.4000	35.6000	+10.903%	13	535	-8.427%
2026-07-23	32.1000	32.1000	32.1000	32.1000	-1.985%	1	534	+1.558%
2026-07-22	32.7500	32.7500	32.7500	32.7500	-6.402%	16	535	-0.458%
2026-07-21	35.6500	35.6500	34.9900	34.9900	-4.841%	7	551	-6.831%
2026-07-20	36.7700	36.7700	36.7700	36.7700	-10.317%	1	555	-11.341%
2026-07-17	41.4600	41.4600	40.9300	41.0000	+5.128%	6	555	-20.488%
2026-07-16	39.0000	39.0000	39.0000	39.0000	+3.311%	1	551	-16.410%
2026-07-14	38.6700	38.6700	37.7500	37.7500	-1.999%	10	552	-13.642%
2026-07-13	38.7500	39.3000	38.1000	38.5200	+2.311%	5	552	-15.369%
2026-07-10	37.6500	37.6500	37.6500	37.6500	+1.537%	2	551	-13.413%
2026-07-08	36.4300	37.6500	36.3500	37.0800	+2.488%	7	550	-12.082%
2026-07-07	37.0800	37.0800	36.1800	36.1800	-0.604%	3	549	-9.895%
2026-07-02	34.7300	36.4000	34.7300	36.4000	+9.639%	7	542	-10.440%
2026-07-01	32.6700	33.2000	32.0000	33.2000	-13.878%	5	542	-1.807%
2026-06-30	38.5500	38.5500	38.5500	38.5500	-6.884%	1	541	-15.435%
2026-06-29	41.4000	41.4000	41.4000	41.4000	-5.068%	1	540	-21.256%
2026-06-08	43.6100	43.6100	43.6100	43.6100	-1.558%	1	539	-25.247%
2026-06-05	44.1000	44.3000	44.0800	44.3000	+2.309%	5	539	-26.411%
2026-06-04	43.3000	43.3000	43.3000	43.3000	+5.610%	2	536	-24.711%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+8.753%	1	536	-20.488%
2026-06-02	37.7000	37.7000	37.7000	37.7000	-3.333%	2	535	-13.528%
2026-06-01	39.0000	39.0000	39.0000	39.0000	-2.719%	2	534	-16.410%
2026-05-29	40.0900	40.0900	40.0900	40.0900	-5.448%	1	532	-18.683%
2026-05-28	42.4000	42.4000	42.4000	42.4000	-0.935%	1	532	-23.113%
2026-05-27	42.8000	42.8000	42.8000	42.8000	-7.239%	1	532	-23.832%
2026-05-21	46.1400	46.1400	46.1400	46.1400	-17.607%	1	531	-29.345%
2026-05-14	55.6000	56.0100	55.6000	56.0000	+10.236%	5	531	-41.786%
2026-05-11	51.0000	51.0000	50.8000	50.8000	-5.224%	2	533	-35.827%
2026-05-07	53.6000	53.6000	53.6000	53.6000	+1.132%	40	532	-39.179%
2026-05-06	53.0000	53.0000	53.0000	53.0000	-2.841%	1	572	-38.491%
2026-05-05	54.5500	54.5500	54.5500	54.5500	-1.888%	3	573	-40.238%
2026-05-01	55.6000	55.6000	55.6000	55.6000	+10.537%	10	586	-41.367%
2026-04-29	50.3000	50.3000	50.3000	50.3000	-8.212%	1	586	-35.189%
2026-04-23	54.8000	54.8000	54.8000	54.8000	+4.981%	1	587	-40.511%
2026-04-21	52.2000	52.2000	52.2000	52.2000	0.000%	1	589	-37.548%
2026-04-20	52.1000	52.2000	52.1000	52.2000	+6.205%	2	589	-37.548%
2026-04-13	49.1500	49.1500	49.1500	49.1500	-5.116%	1	591	-33.672%
2026-04-10	51.6600	51.8000	51.6600	51.8000	-2.264%	2	591	-37.066%
2026-04-09	51.7300	53.0000	51.7300	53.0000	+6.000%	4	590	-38.491%
2026-04-02	51.1500	51.1500	49.7500	50.0000	+5.307%	3	593	-34.800%
2026-03-26	47.9000	47.9000	47.4800	47.4800	-0.252%	3	593	-31.340%
2026-03-25	47.6000	47.6000	47.6000	47.6000	-3.350%	6	591	-31.513%
2026-03-11	49.4000	49.4500	48.7000	49.2500	-5.361%	14	591	-33.807%
2026-03-02	52.0400	52.0400	52.0400	52.0400	+10.723%	1	595	-37.356%
2026-02-20	47.0500	47.0500	46.5000	47.0000	-6.000%	10	594	-30.638%
2026-02-19	50.4000	50.4000	50.0000	50.0000	-1.381%	3	596	-34.800%
2026-02-18	53.0000	53.0000	50.6500	50.7000	-4.340%	26	597	-35.700%
2026-02-17	53.0000	53.0000	53.0000	53.0000	-8.903%	1	586	-38.491%
2026-02-13	58.5500	58.5500	58.1800	58.1800	+5.782%	4	587	-43.967%
2026-02-12	55.0000	55.0000	55.0000	55.0000	+4.463%	1	587	-40.727%
2026-02-10	52.7000	52.7000	52.6500	52.6500	+0.209%	2	587	-38.082%
2026-02-09	52.5400	52.5400	52.5400	52.5400	-5.077%	1	587	-37.952%
2026-02-06	54.4000	55.3500	54.4000	55.3500	+7.476%	41	587	-41.102%
2026-02-05	51.5000	51.5000	51.5000	51.5000	-1.811%	1	628	-36.699%
2026-02-04	52.4500	52.4500	52.4500	52.4500	+0.575%	2	629	-37.846%
2026-02-03	52.1500	52.1500	52.1500	52.1500	+8.420%	2	629	-37.488%
2026-02-02	44.6000	49.0000	44.6000	48.1000	+13.176%	22	628	-32.225%
2026-01-30	42.5500	42.6000	42.4500	42.5000	+1.046%	6	627	-23.294%
2026-01-23	42.6500	42.7000	42.0600	42.0600	-3.885%	15	623	-22.492%
2026-01-16	43.7600	43.7600	43.7600	43.7600	-1.993%	3	620	-25.503%
2026-01-15	44.7000	44.7000	44.6500	44.6500	-0.335%	2	620	-26.988%
2026-01-14	44.8000	44.8000	44.8000	44.8000	+3.920%	1	620	-27.232%
2026-01-12	43.2300	43.2300	43.1100	43.1100	+7.372%	4	620	-24.379%
2026-01-09	39.7000	40.1500	39.7000	40.1500	+4.967%	4	623	-18.804%
2026-01-08	37.2800	38.2500	37.2800	38.2500	+0.526%	22	623	-14.771%
2026-01-05	38.0500	38.0500	38.0500	38.0500	+1.251%	2	620	-14.323%
2025-12-31	37.5800	37.5800	37.5800	37.5800	+1.458%	1	620	-13.252%
2025-12-24	37.0400	37.0400	37.0400	37.0400	-9.703%	2	620	-11.987%
2025-12-16	41.0200	41.0200	41.0200	41.0200	-2.194%	1	620	-20.527%
2025-12-15	41.9000	41.9400	41.9000	41.9400	+5.377%	5	621	-22.270%
2025-12-09	39.8000	39.8000	39.8000	39.8000	+3.082%	2	621	-18.090%
2025-12-08	38.6100	38.6100	38.6100	38.6100	+5.434%	1	622	-15.566%
2025-12-01	36.6200	36.6200	36.6200	36.6200	+1.638%	1	622	-10.978%
2025-11-28	36.0300	36.0300	36.0300	36.0300	+8.688%	1	623	-9.520%
2025-11-20	33.0000	33.1500	33.0000	33.1500	+13.140%	20	623	-1.659%
2025-11-14	29.3000	29.3000	29.3000	29.3000	-4.060%	1	633	+11.263%
2025-11-13	30.4900	30.5400	30.4900	30.5400	+0.593%	2	633	+6.745%
2025-11-12	30.3600	30.3600	30.3600	30.3600	+3.653%	1	631	+7.378%
2025-11-05	29.1500	29.2900	29.1500	29.2900	-11.377%	43	631	+11.301%
2025-10-23	33.0500	33.0500	33.0500	33.0500	-0.452%	1	622	-1.362%
2025-10-22	32.8400	33.2000	32.8400	33.2000	-1.161%	2	623	-1.807%
2025-10-21	33.5900	33.5900	33.5900	33.5900	-1.409%	1	625	-2.947%
2025-10-17	34.0700	34.0700	34.0700	34.0700	+1.278%	1	625	-4.315%
2025-10-16	33.6400	33.6400	33.6400	33.6400	-4.296%	1	625	-3.092%
2025-10-15	35.2800	35.2800	35.1500	35.1500	+4.831%	3	625	-7.255%
2025-10-14	33.3000	35.9500	33.0000	33.5300	+15.422%	12	628	-2.774%
2025-10-10	29.9000	29.9000	29.0500	29.0500	+1.894%	11	635	+12.220%
2025-10-09	30.0200	30.0200	28.1500	28.5100	-4.585%	38	646	+14.346%
2025-10-08	30.1300	30.1300	29.8800	29.8800	-0.994%	2	643	+9.103%
2025-10-06	29.8200	30.2800	29.8200	30.1800	+2.132%	9	643	+8.019%
2025-10-03	29.5500	29.5500	29.5500	29.5500	+2.249%	1	640	+10.321%
2025-10-02	28.5000	28.9000	28.3100	28.9000	+1.368%	35	640	+12.803%
2025-10-01	28.5000	28.5100	28.5000	28.5100	-7.585%	11	630	+14.346%
2025-09-30	30.7000	30.8500	30.7000	30.8500	+3.005%	18	621	+5.673%
2025-09-29	30.4800	30.4800	29.8500	29.9500	-0.959%	25	637	+8.848%
2025-09-24	30.0500	30.2400	30.0500	30.2400	+3.138%	2	636	+7.804%
2025-09-23	29.0700	29.4500	29.0700	29.3200	-2.721%	18	636	+11.187%
2025-09-22	29.9500	30.1400	29.9500	30.1400	+0.634%	4	619	+8.162%
2025-09-19	29.9500	30.2600	29.6400	29.9500	-3.760%	13	620	+8.848%
2025-09-18	31.3800	31.3800	31.1200	31.1200	-1.643%	2	622	+4.756%
2025-09-17	31.8700	31.8700	31.6400	31.6400	+3.297%	2	622	+3.034%
2025-09-16	30.6300	30.7800	30.6300	30.6300	-0.033%	5	622	+6.432%
2025-09-15	30.8300	30.8300	30.6400	30.6400	-1.161%	2	622	+6.397%
2025-09-12	30.9000	31.0000	30.7600	31.0000	+5.802%	34	622	+5.161%
2025-09-11	29.3000	29.3000	29.3000	29.3000	+0.377%	3	591	+11.263%
2025-09-09	29.3900	29.3900	29.1900	29.1900	0.000%	2	591	+11.682%
2025-09-08	27.8000	29.1900	27.8000	29.1900	+5.991%	123	591	+11.682%
2025-09-05	26.7000	27.5400	26.7000	27.5400	-2.720%	19	660	+18.373%
2025-09-04	27.9700	28.3700	27.9700	28.3100	+5.438%	6	670	+15.154%
2025-09-03	26.0000	26.8500	26.0000	26.8500	+4.719%	67	673	+21.415%
2025-09-02	25.0000	25.6700	24.8600	25.6400	+5.082%	13	733	+27.145%
2025-08-29	24.4000	24.4000	24.4000	24.4000	+0.619%	2	730	+33.607%
2025-08-28	24.2500	24.2500	24.2500	24.2500	-0.411%	2	730	+34.433%
2025-08-26	24.2600	24.3500	24.0000	24.3500	-1.016%	7	728	+33.881%
2025-08-25	25.6500	25.6500	24.5300	24.6000	-2.381%	69	725	+32.520%
2025-08-22	26.6000	26.6000	25.2000	25.2000	-3.633%	182	658	+29.365%
2025-08-21	26.5000	27.0000	25.6000	26.1500	-12.542%	72	546	+24.665%
2025-08-20	29.9000	29.9000	29.9000	29.9000	+6.444%	1	477	+9.030%
2025-08-15	28.1000	28.1000	28.0900	28.0900	-2.702%	4	478	+16.056%
2025-08-14	28.8700	28.8700	28.8700	28.8700	-3.574%	1	474	+12.920%
2025-08-13	29.0200	29.9400	29.0200	29.9400	-4.922%	9	474	+8.884%
2025-08-12	31.6000	31.6000	31.4900	31.4900	+1.909%	4	467	+3.525%
2025-08-11	30.7500	30.9000	30.7500	30.9000	-2.277%	4	466	+5.502%
2025-08-08	31.4500	31.6200	31.4500	31.6200	+3.333%	2	466	+3.099%
2025-08-06	28.7600	30.6000	28.7600	30.6000	+11.679%	105	466	+6.536%
2025-08-04	27.5500	27.5500	27.4000	27.4000	+1.519%	6	466	+18.978%
2025-08-01	26.9900	26.9900	26.9900	26.9900	-0.111%	2	466	+20.785%
2025-07-31	26.3600	27.0300	26.3600	27.0200	+3.130%	6	468	+20.651%
2025-07-30	26.6000	26.6000	26.2000	26.2000	-2.239%	3	468	+24.427%
2025-07-29	26.5000	26.8000	26.5000	26.8000	+2.682%	3	468	+21.642%
2025-07-25	25.4500	26.2500	25.4500	26.1000	+2.756%	7	470	+24.904%
2025-07-24	25.0000	25.4500	25.0000	25.4000	+2.008%	4	476	+28.346%
2025-07-22	24.9000	24.9000	24.9000	24.9000	-0.599%	1	475	+30.924%
2025-07-21	24.9000	25.2500	24.9000	25.0500	+3.299%	27	475	+30.140%
2025-07-18	24.4500	24.4500	24.2500	24.2500	+0.207%	6	483	+34.433%
2025-07-16	24.2000	24.2000	24.2000	24.2000	-3.006%	1	482	+34.711%
2025-07-15	24.9500	24.9500	24.9500	24.9500	-0.200%	1	481	+30.661%
2025-07-14	24.6500	25.0000	24.5800	25.0000	+4.384%	45	480	+30.400%
2025-07-11	24.4000	24.4000	23.8500	23.9500	-1.965%	19	445	+36.117%
2025-07-10	25.0000	25.1500	24.4300	24.4300	-5.857%	35	429	+33.442%
2025-07-09	26.2000	26.3500	25.9500	25.9500	-2.075%	20	403	+25.626%
2025-07-08	26.1000	26.5000	26.1000	26.5000	-4.332%	5	383	+23.019%
2025-07-07	27.2500	27.7000	26.9500	27.7000	+1.838%	109	378	+17.690%
2025-07-03	27.1000	27.2000	26.9500	27.2000	+1.796%	29	249	+19.853%
2025-07-02	26.7000	26.7200	26.7000	26.7200	-1.402%	2	249	+22.006%
2025-07-01	27.6500	27.6500	27.1000	27.1000	+5.243%	20	248	+20.295%
2025-06-30	25.7500	25.7500	25.7500	25.7500	-3.305%	1	230	+26.602%
2025-06-27	26.6300	26.6300	26.6300	26.6300	+6.096%	3	229	+22.418%
2025-06-26	25.1000	25.1000	25.1000	25.1000	-7.380%	10	232	+29.880%
2025-06-25	27.1700	27.1700	27.1000	27.1000	-2.518%	2	240	+20.295%
2025-06-24	27.8000	27.8000	27.8000	27.8000	+4.906%	11	239	+17.266%
2025-06-23	26.1000	26.5000	26.1000	26.5000	+3.718%	3	229	+23.019%
2025-06-20	25.5500	25.5500	25.5500	25.5500	+1.469%	10	229	+27.593%
2025-06-18	25.1800	25.1800	25.1800	25.1800	+1.573%	2	222	+29.468%
2025-06-17	24.3000	24.9500	24.3000	24.7900	-2.016%	9	222	+31.505%
2025-06-16	25.0700	25.3000	25.0700	25.3000	+1.322%	4	219	+28.854%
2025-06-13	24.9000	25.0400	24.9000	24.9700	-6.479%	134	218	+30.557%
2025-06-11	26.7100	26.7100	26.7000	26.7000	+0.869%	4	158	+22.097%
2025-06-10	26.4700	26.4700	26.4700	26.4700	-5.633%	1	157	+23.158%
2025-05-30	28.0500	28.0500	28.0500	28.0500	+3.774%	30	157	+16.221%
2025-05-29	27.0300	27.0300	27.0300	27.0300	-4.149%	2	162	+20.607%
2025-05-28	27.9500	28.2000	27.9500	28.2000	+2.545%	2	163	+15.603%
2025-05-27	27.5000	27.5000	27.5000	27.5000	+2.804%	1	165	+18.545%
2025-05-21	26.7500	26.7500	26.7500	26.7500	-3.604%	1	166	+21.869%
2025-05-20	28.5000	28.5000	27.3700	27.7500	+0.362%	23	167	+17.477%
2025-05-19	27.0000	27.6500	27.0000	27.6500	-1.250%	2	187	+17.902%
2025-05-16	28.6500	28.6500	28.0000	28.0000	+6.464%	90	186	+16.429%
2025-05-15	23.5000	26.7100	23.5000	26.3000	-3.909%	31	176	+23.954%
2025-05-14	27.0000	27.4000	27.0000	27.3700	+3.283%	26	149	+19.109%
2025-05-13	26.9800	27.6000	26.5000	26.5000	-7.666%	17	123	+23.019%
2025-05-12	28.2000	28.7000	26.6500	28.7000	+5.013%	4	117	+13.589%
2025-05-09	27.3300	27.3300	27.3300	27.3300	-4.105%	4	115	+19.283%
2025-05-07	28.5000	28.5000	28.5000	28.5000	-3.390%	20	113	+14.386%
2025-05-05	29.1500	30.1000	28.9500	29.5000	+11.447%	90	93	+10.508%
2025-05-01	26.4700	26.4700	26.4700	26.4700	+2.716%	1	6	+23.158%
2025-04-28	25.7700	25.7700	25.7700	25.7700	-3.483%	2	5	+26.504%
2025-04-24	25.6400	26.7000	25.6400	26.7000	0.000%	5	3	+22.097%