Dark

WMT20270617C95
WMT Jun 17 2027 95.00 Call (WMT270617C00095000)
option OPRA

EOD

Jul 30, 2026

23.43-13.222%(-3.57)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.4200	23.4300	23.4200	23.4300	-13.222%	20	416	0.000%
2026-07-28	26.3500	27.0000	26.3500	27.0000	+11.801%	2	416	-13.222%
2026-07-27	24.1500	24.1500	24.1500	24.1500	+11.290%	1	417	-2.981%
2026-07-24	21.7000	21.7000	21.7000	21.7000	+1.639%	2	417	+7.972%
2026-07-23	21.3500	21.3500	21.3500	21.3500	-2.288%	1	415	+9.742%
2026-07-22	21.8500	21.8500	21.8500	21.8500	-12.214%	1	414	+7.231%
2026-07-20	25.8800	25.8800	24.8900	24.8900	-11.360%	11	414	-5.866%
2026-07-17	28.4500	28.7800	28.0800	28.0800	+5.763%	14	414	-16.560%
2026-07-16	26.5500	26.9000	26.5500	26.5500	+3.914%	5	422	-11.751%
2026-07-14	26.5500	26.5500	25.5500	25.5500	-4.664%	4	423	-8.297%
2026-07-13	26.8000	26.8000	26.2600	26.8000	+3.755%	10	421	-12.575%
2026-07-10	25.8300	25.8300	25.8300	25.8300	+2.500%	2	423	-9.292%
2026-07-08	25.2000	25.2000	25.2000	25.2000	+4.003%	4	425	-7.024%
2026-07-07	25.6000	25.6000	24.1900	24.2300	+4.440%	3	429	-3.302%
2026-07-06	23.3200	23.3200	23.2000	23.2000	-4.918%	5	427	+0.991%
2026-07-02	24.3100	24.5800	24.3100	24.4000	+12.754%	8	429	-3.975%
2026-07-01	21.4600	21.6400	21.1000	21.6400	-17.215%	8	429	+8.272%
2026-06-30	26.1400	26.1400	26.1400	26.1400	-2.717%	1	425	-10.367%
2026-06-29	27.2500	27.2500	26.8700	26.8700	-2.468%	15	425	-12.802%
2026-06-26	30.2500	30.2500	27.5500	27.5500	-2.478%	19	424	-14.955%
2026-06-25	28.7000	28.7000	27.5000	28.2500	-3.912%	15	418	-17.062%
2026-06-22	29.4000	29.4000	29.4000	29.4000	+0.273%	1	408	-20.306%
2026-06-18	29.3200	29.3200	29.3200	29.3200	-8.916%	1	409	-20.089%
2026-06-15	32.1900	32.1900	32.1900	32.1900	-0.801%	1	409	-27.213%
2026-06-12	31.7500	32.4500	31.7500	32.4500	-1.667%	3	409	-27.797%
2026-06-11	32.0000	33.0000	32.0000	33.0000	+8.588%	5	409	-29.000%
2026-06-10	30.3900	30.3900	30.3900	30.3900	-3.155%	1	413	-22.902%
2026-06-09	32.0000	32.0000	30.9500	31.3800	-1.784%	12	412	-25.335%
2026-06-05	32.0000	32.0000	31.9500	31.9500	+7.071%	13	415	-26.667%
2026-06-04	31.7000	31.7000	29.8400	29.8400	+1.843%	19	410	-21.481%
2026-06-03	28.3200	29.7000	28.3200	29.3000	+12.692%	16	417	-20.034%
2026-06-02	26.5800	26.5800	26.0000	26.0000	-3.346%	4	408	-9.885%
2026-06-01	28.3500	28.9000	26.8000	26.9000	-3.791%	24	406	-12.900%
2026-05-29	29.1400	29.5000	27.9600	27.9600	-8.328%	4	387	-16.202%
2026-05-28	30.0000	30.5000	30.0000	30.5000	-2.866%	7	383	-23.180%
2026-05-27	30.6300	31.4000	30.6300	31.4000	+3.120%	4	379	-25.382%
2026-05-26	30.7500	30.9700	29.9500	30.4500	-6.019%	9	375	-23.054%
2026-05-22	32.5000	32.5000	32.0000	32.4000	-2.262%	5	368	-27.685%
2026-05-21	35.4500	35.4500	33.0000	33.1500	-23.793%	16	364	-29.321%
2026-05-20	42.8300	43.5000	42.8300	43.5000	+6.098%	5	364	-46.138%
2026-05-14	42.1500	42.1500	41.0000	41.0000	+6.687%	3	354	-42.854%
2026-05-11	38.4300	38.4300	38.4300	38.4300	-6.268%	2	357	-39.032%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+5.943%	6	355	-42.854%
2026-04-28	38.7500	38.7500	38.7000	38.7000	-9.685%	12	355	-39.457%
2026-04-23	42.8500	42.8500	42.8500	42.8500	+6.486%	6	356	-45.321%
2026-04-21	40.2400	40.2400	40.2400	40.2400	+2.392%	1	354	-41.774%
2026-04-20	39.4000	39.4000	39.3000	39.3000	+5.645%	2	354	-40.382%
2026-04-16	37.2500	37.2500	37.2000	37.2000	-3.377%	2	354	-37.016%
2026-04-10	38.5000	38.5000	38.5000	38.5000	+4.054%	8	353	-39.143%
2026-04-07	37.3000	37.3000	37.0000	37.0000	-2.632%	2	345	-36.676%
2026-04-02	38.0000	38.0000	38.0000	38.0000	+5.263%	1	346	-38.342%
2026-03-24	36.1000	36.1000	36.1000	36.1000	+6.176%	1	346	-35.097%
2026-03-20	33.5500	34.0000	33.5500	34.0000	0.000%	2	347	-31.088%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-7.205%	1	345	-31.088%
2026-03-18	36.6400	36.6400	36.6400	36.6400	+4.091%	1	344	-36.053%
2026-03-05	36.0800	36.3500	35.0800	35.2000	-12.000%	9	345	-33.438%
2026-03-03	40.0000	40.0000	40.0000	40.0000	+1.189%	1	350	-41.425%
2026-02-27	39.5300	39.5300	39.5300	39.5300	-0.803%	2	350	-40.729%
2026-02-24	39.8500	39.8500	39.8500	39.8500	+11.003%	3	350	-41.205%
2026-02-20	35.9000	35.9000	35.9000	35.9000	-9.572%	1	347	-34.735%
2026-02-17	43.0000	43.0000	39.7000	39.7000	-13.508%	4	348	-40.982%
2026-02-12	44.4300	45.9000	44.4200	45.9000	+10.923%	4	351	-48.954%
2026-02-09	41.3800	41.3800	41.3800	41.3800	-2.406%	2	353	-43.378%
2026-02-06	42.4000	42.4000	42.4000	42.4000	+7.396%	2	351	-44.741%
2026-02-05	39.2000	39.4800	39.0500	39.4800	-2.035%	8	351	-40.653%
2026-02-04	39.5000	41.0200	39.5000	40.3000	+11.326%	8	354	-41.861%
2026-02-02	34.7000	36.2000	34.5000	36.2000	+17.800%	48	357	-35.276%
2026-01-30	30.7300	30.7300	30.7300	30.7300	+3.993%	1	341	-23.755%
2026-01-27	29.5500	29.5500	29.5500	29.5500	-3.746%	1	341	-20.711%
2026-01-26	31.2500	31.2500	30.4500	30.7000	-0.744%	14	341	-23.681%
2026-01-22	31.0800	31.0800	30.9300	30.9300	-2.120%	2	340	-24.248%
2026-01-21	31.8000	31.8000	31.6000	31.6000	-1.095%	2	338	-25.854%
2026-01-20	33.2500	33.2500	31.9500	31.9500	-2.294%	9	337	-26.667%
2026-01-15	33.3100	33.3100	32.7000	32.7000	-0.305%	4	337	-28.349%
2026-01-13	32.6500	32.8000	32.6500	32.8000	+22.160%	6	340	-28.567%
2026-01-08	26.8500	26.8500	26.8500	26.8500	-1.287%	1	344	-12.737%
2026-01-07	27.2000	27.2000	27.2000	27.2000	+3.501%	1	345	-13.860%
2026-01-05	26.2800	26.2800	26.2800	26.2800	+1.077%	1	346	-10.845%
2025-12-31	25.9000	26.0000	25.9000	26.0000	-3.525%	2	346	-9.885%
2025-12-29	26.9500	26.9500	26.9500	26.9500	+2.902%	3	346	-13.061%
2025-12-26	25.9600	26.1900	25.9600	26.1900	+1.709%	2	349	-10.538%
2025-12-24	25.7500	25.7500	25.7500	25.7500	-8.363%	1	349	-9.010%
2025-12-19	28.1000	28.1000	28.1000	28.1000	-3.602%	1	349	-16.619%
2025-12-18	29.1500	29.1500	29.1500	29.1500	+1.391%	1	350	-19.623%
2025-12-12	29.2500	29.2500	28.7500	28.7500	+1.232%	2	351	-18.504%
2025-12-11	28.4000	28.4000	28.4000	28.4000	-0.630%	3	351	-17.500%
2025-12-09	28.6200	28.6200	28.5800	28.5800	+3.177%	3	354	-18.020%
2025-12-08	28.6000	28.6000	27.4500	27.7000	-5.299%	3	354	-15.415%
2025-12-05	28.9000	29.2500	28.9000	29.2500	+3.247%	2	355	-19.897%
2025-12-04	28.3300	28.3300	28.3300	28.3300	+4.154%	1	356	-17.296%
2025-12-03	27.2000	27.2000	27.2000	27.2000	+4.255%	1	357	-13.860%
2025-12-02	25.4500	26.0900	25.3800	26.0900	+2.354%	3	358	-10.195%
2025-12-01	25.4900	25.4900	25.4900	25.4900	+4.897%	10	360	-8.082%
2025-11-26	22.6600	24.3000	22.6600	24.3000	+14.245%	5	370	-3.580%
2025-11-24	21.2700	21.2700	21.2700	21.2700	+1.286%	1	370	+10.155%
2025-11-21	22.7500	22.7500	21.0000	21.0000	-2.552%	8	369	+11.571%
2025-11-20	22.2900	22.6000	21.5500	21.5500	+17.439%	13	368	+8.724%
2025-11-19	17.8600	18.3500	17.8600	18.3500	-6.711%	98	381	+27.684%
2025-11-17	19.6700	19.6700	19.6700	19.6700	+2.984%	1	476	+19.115%
2025-11-10	19.4000	19.4000	18.9000	19.1000	-3.291%	18	476	+22.670%
2025-11-07	19.7500	19.7500	19.7500	19.7500	+4.830%	3	483	+18.633%
2025-11-06	18.4500	18.8400	18.4500	18.8400	-4.559%	2	486	+24.363%
2025-11-04	19.7500	19.7500	19.3500	19.7400	+5.280%	5	486	+18.693%
2025-11-03	18.7500	18.7500	18.7500	18.7500	+1.351%	1	487	+24.960%
2025-10-31	18.9000	19.0000	18.5000	18.5000	-7.960%	22	487	+26.649%
2025-10-30	20.1000	20.1000	20.1000	20.1000	-0.248%	3	488	+16.567%
2025-10-29	20.1500	20.1500	20.1500	20.1500	-2.184%	1	491	+16.278%
2025-10-28	20.6000	20.6000	20.6000	20.6000	-10.240%	1	491	+13.738%
2025-10-24	22.2000	22.9500	22.2000	22.9500	-0.217%	10	491	+2.092%
2025-10-20	23.0000	23.0000	23.0000	23.0000	-7.742%	1	488	+1.870%
2025-10-15	25.0500	25.1200	24.9300	24.9300	+8.391%	12	488	-6.017%
2025-10-14	19.7000	23.0000	19.7000	23.0000	+17.527%	19	488	+1.870%
2025-10-13	19.5700	19.5700	19.5700	19.5700	+1.662%	1	487	+19.724%
2025-10-10	19.8500	19.8500	19.2500	19.2500	+2.667%	2	488	+21.714%
2025-10-09	19.6000	19.6000	18.4200	18.7500	-4.774%	5	488	+24.960%
2025-10-08	19.7700	20.0400	19.6900	19.6900	-0.405%	8	488	+18.994%
2025-10-07	19.5800	19.7700	19.5800	19.7700	-1.347%	2	489	+18.513%
2025-10-06	19.7600	20.0400	19.7600	20.0400	+3.566%	2	489	+16.916%
2025-10-03	18.6500	19.3500	18.6500	19.3500	+1.044%	3	489	+21.085%
2025-10-01	19.1500	19.1500	19.1500	19.1500	-5.989%	1	489	+22.350%
2025-09-30	20.2500	20.6500	20.1200	20.3700	+1.901%	22	489	+15.022%
2025-09-29	20.2200	20.2200	19.9900	19.9900	-0.050%	2	481	+17.209%
2025-09-26	20.1000	20.1000	20.0000	20.0000	-0.941%	2	481	+17.150%
2025-09-25	20.5000	20.5000	20.1900	20.1900	-0.395%	9	483	+16.048%
2025-09-24	20.0400	20.2700	20.0400	20.2700	+2.116%	4	484	+15.590%
2025-09-23	18.9500	19.8500	18.9500	19.8500	-0.451%	14	484	+18.035%
2025-09-22	19.7800	19.9400	19.4700	19.9400	+2.256%	6	484	+17.503%
2025-09-19	19.9300	19.9300	19.3500	19.5000	-6.205%	11	486	+20.154%
2025-09-18	20.8800	20.9900	20.7900	20.7900	-2.165%	6	486	+12.698%
2025-09-17	21.0000	22.1500	21.0000	21.2500	+3.659%	29	486	+10.259%
2025-09-16	19.9700	20.5000	19.9700	20.5000	+1.485%	13	492	+14.293%
2025-09-15	20.3600	20.4500	20.2000	20.2000	-0.932%	12	492	+15.990%
2025-09-12	20.0000	20.3900	19.7300	20.3900	+6.754%	75	492	+14.909%
2025-09-11	19.1000	19.5300	19.1000	19.1000	+0.262%	11	498	+22.670%
2025-09-10	18.7500	19.0500	18.7500	19.0500	-0.833%	4	503	+22.992%
2025-09-09	19.2400	19.4000	18.9900	19.2100	+0.893%	13	503	+21.968%
2025-09-08	18.5000	19.0400	18.5000	19.0400	+6.667%	15	510	+23.057%
2025-09-05	17.5500	17.8500	17.2900	17.8500	-2.512%	15	515	+31.261%
2025-09-04	17.7500	18.5500	17.7500	18.3100	+7.201%	39	510	+27.963%
2025-09-03	15.3500	17.0800	15.3500	17.0800	+6.087%	38	519	+37.178%
2025-09-02	15.7700	16.1700	15.7600	16.1000	+2.548%	63	532	+45.528%
2025-08-29	15.0000	15.7000	15.0000	15.7000	-0.759%	35	567	+49.236%
2025-08-28	14.8000	15.8200	14.8000	15.8200	+5.607%	11	567	+48.104%
2025-08-27	15.0000	15.0900	14.7500	14.9800	+1.216%	12	567	+56.409%
2025-08-26	15.0500	15.2000	14.6900	14.8000	-3.896%	31	564	+58.311%
2025-08-25	16.0000	16.0000	15.0500	15.4000	-2.532%	25	567	+52.143%
2025-08-22	16.8000	16.8000	15.8000	15.8000	-5.672%	69	561	+48.291%
2025-08-21	16.9500	17.1000	16.3000	16.7500	-16.375%	53	504	+39.881%
2025-08-20	19.9000	20.0500	19.9000	20.0300	+0.958%	53	474	+16.975%
2025-08-19	19.2500	19.8400	19.2500	19.8400	+6.381%	4	484	+18.095%
2025-08-18	18.6500	18.6500	18.6500	18.6500	+1.968%	1	484	+25.630%
2025-08-15	18.0500	18.2900	18.0500	18.2900	-5.722%	58	483	+28.103%
2025-08-14	18.8200	19.4000	18.8200	19.4000	+0.362%	11	442	+20.773%
2025-08-13	19.2500	19.7400	19.2400	19.3300	-7.733%	47	442	+21.211%
2025-08-12	21.2000	21.2000	20.9500	20.9500	-5.418%	18	450	+11.838%
2025-08-11	20.5800	22.1500	20.5800	22.1500	+2.832%	4	450	+5.779%
2025-08-08	21.2400	21.7100	21.2400	21.5400	+5.227%	30	451	+8.774%
2025-08-07	20.5000	20.5000	20.4700	20.4700	-1.397%	4	454	+14.460%
2025-08-06	20.0000	20.8100	19.9000	20.7600	+15.141%	28	452	+12.861%
2025-08-04	17.9000	18.0300	17.8600	18.0300	+5.748%	3	454	+29.950%
2025-08-01	16.9000	18.1500	16.9000	17.0500	-0.872%	128	455	+37.419%
2025-07-31	17.4300	17.5000	17.2000	17.2000	+1.956%	4	390	+36.221%
2025-07-30	16.8400	17.7400	16.7500	16.8700	-2.823%	12	393	+38.886%
2025-07-29	17.1900	17.5000	17.1900	17.3600	+4.578%	7	393	+34.965%
2025-07-28	16.6500	16.8500	16.6000	16.6000	-0.896%	6	391	+41.145%
2025-07-25	16.3900	16.9000	16.2000	16.7500	+2.134%	17	388	+39.881%
2025-07-24	15.7000	16.4000	15.7000	16.4000	+5.806%	54	401	+42.866%
2025-07-23	15.5800	15.5800	15.5000	15.5000	-2.208%	3	442	+51.161%
2025-07-22	16.0000	16.0000	15.8500	15.8500	+0.955%	6	440	+47.823%
2025-07-21	15.7000	15.7500	15.7000	15.7000	-0.946%	15	440	+49.236%
2025-07-18	15.2000	15.8500	15.2000	15.8500	+1.929%	12	453	+47.823%
2025-07-17	15.6200	15.6200	15.5500	15.5500	-1.582%	18	451	+50.675%
2025-07-15	15.7000	15.8900	15.5000	15.8000	-0.315%	26	451	+48.291%
2025-07-14	15.9500	15.9500	15.8500	15.8500	+4.967%	2	447	+47.823%
2025-07-11	15.7100	15.7100	15.1000	15.1000	-1.629%	11	447	+55.166%
2025-07-10	16.0000	16.2500	15.3500	15.3500	-10.496%	11	438	+52.638%
2025-07-09	17.0000	17.1500	17.0000	17.1500	-0.291%	4	431	+36.618%
2025-07-08	18.1000	18.1000	17.0000	17.2000	-7.027%	9	427	+36.221%
2025-07-07	17.9000	18.5000	17.9000	18.5000	+5.714%	11	418	+26.649%
2025-07-03	17.6000	17.6000	17.5000	17.5000	+1.449%	8	401	+33.886%
2025-07-02	18.0000	18.0000	17.2500	17.2500	-3.631%	2	401	+35.826%
2025-07-01	18.3000	18.3000	17.9000	17.9000	+5.917%	7	399	+30.894%
2025-06-30	16.6000	16.9000	16.6000	16.9000	-2.874%	252	404	+38.639%
2025-06-27	17.3500	17.5300	17.3500	17.4000	+2.293%	17	373	+34.655%
2025-06-26	17.0000	17.0100	17.0000	17.0100	-2.521%	5	385	+37.743%
2025-06-25	17.9000	17.9000	17.4500	17.4500	-2.731%	17	380	+34.269%
2025-06-24	18.3500	18.3500	17.9400	17.9400	+1.643%	3	377	+30.602%
2025-06-23	16.8800	17.6500	16.8800	17.6500	+5.689%	9	377	+32.748%
2025-06-20	17.0000	17.0000	16.7000	16.7000	0.000%	4	373	+40.299%
2025-06-18	16.4000	16.7000	16.4000	16.7000	+2.454%	4	376	+40.299%
2025-06-17	16.0000	16.3000	15.7500	16.3000	+3.492%	10	376	+43.742%
2025-06-16	16.3800	16.6700	15.7500	15.7500	-2.778%	28	368	+48.762%
2025-06-13	16.5300	16.5300	16.2000	16.2000	0.000%	6	363	+44.630%
2025-06-12	16.9000	16.9000	15.8200	16.2000	-4.706%	7	364	+44.630%
2025-06-11	18.0000	18.0000	17.0000	17.0000	-4.762%	20	360	+37.824%
2025-06-10	18.4300	18.4300	17.8500	17.8500	-5.104%	7	360	+31.261%
2025-06-05	18.8100	18.8100	18.8100	18.8100	-5.477%	1	358	+24.561%
2025-06-03	20.5600	20.5600	19.9000	19.9000	+3.377%	6	358	+17.739%
2025-06-02	19.2500	19.2500	19.2500	19.2500	-0.259%	5	357	+21.714%
2025-05-30	19.0000	19.3000	18.5000	19.3000	+2.660%	544	357	+21.399%
2025-05-29	18.5000	18.8000	18.5000	18.8000	+0.804%	3	187	+24.628%
2025-05-28	18.6500	18.6500	18.6500	18.6500	+1.359%	1	187	+25.630%
2025-05-27	18.3500	18.4000	18.3500	18.4000	+1.099%	2	187	+27.337%
2025-05-22	18.5000	18.5000	18.2000	18.2000	-1.622%	3	188	+28.736%
2025-05-21	18.5000	18.5000	18.5000	18.5000	-2.323%	1	185	+26.649%
2025-05-20	18.9400	18.9400	18.9400	18.9400	+0.212%	1	185	+23.706%
2025-05-16	19.1500	19.3000	18.9000	18.9000	+3.448%	66	185	+23.968%
2025-05-15	17.8000	18.2700	17.8000	18.2700	-2.819%	4	154	+28.243%
2025-05-14	17.9200	18.9200	17.9200	18.8000	+4.735%	108	153	+24.628%
2025-05-13	18.0000	18.0000	17.3600	17.9500	-2.973%	7	57	+30.529%
2025-05-09	18.4000	18.5000	18.4000	18.5000	-4.393%	32	54	+26.649%
2025-05-08	19.2500	19.3500	19.2500	19.3500	-3.395%	22	46	+21.085%
2025-05-06	19.7800	20.0300	19.7800	20.0300	-0.842%	3	42	+16.975%
2025-05-05	20.2000	20.2000	20.2000	20.2000	+10.989%	2	42	+15.990%
2025-05-01	18.2000	18.2000	18.2000	18.2000	-1.622%	1	42	+28.736%
2025-04-30	17.4400	18.6600	17.4400	18.5000	+5.896%	12	41	+26.649%
2025-04-29	17.2400	17.6500	17.0700	17.4700	-6.578%	25	34	+34.116%
2025-04-28	17.6500	18.7000	17.6500	18.7000	+9.038%	4	15	+25.294%
2025-04-25	18.2300	18.2300	17.1500	17.1500	-3.868%	4	11	+36.618%
2025-04-24	17.8400	17.8400	17.8400	17.8400	0.000%	9	9	+31.334%