Dark

WMT20271217C100
WMT Dec 17 2027 100.00 Call (WMT271217C00100000)
option OPRA

EOD

Jul 29, 2026

26.09+2.919%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	26.0900	26.0900	26.0900	26.0900	+2.919%	1	204	0.000%
2026-07-28	26.0000	27.3800	25.3500	25.3500	+3.936%	31	204	+2.919%
2026-07-27	24.3100	24.3900	24.3100	24.3900	+15.319%	4	214	+6.970%
2026-07-23	21.4500	21.4500	21.0000	21.1500	-5.874%	7	212	+23.357%
2026-07-22	22.7900	22.7900	22.4700	22.4700	-2.092%	14	209	+16.110%
2026-07-21	22.9500	22.9500	22.9500	22.9500	-17.178%	5	207	+13.682%
2026-07-17	28.2500	28.8000	27.7100	27.7100	+2.630%	10	207	-5.846%
2026-07-16	26.1100	27.0000	26.1100	27.0000	-1.460%	3	208	-3.370%
2026-07-14	27.2000	27.4000	27.2000	27.4000	+1.481%	4	207	-4.781%
2026-07-13	26.7000	27.0000	26.4000	27.0000	+5.058%	13	209	-3.370%
2026-07-10	26.0000	26.0000	25.7000	25.7000	+0.784%	12	212	+1.518%
2026-07-08	24.9500	25.8400	24.9500	25.5000	+4.082%	8	213	+2.314%
2026-07-07	25.3000	25.8000	24.5000	24.5000	+1.240%	9	211	+6.490%
2026-07-06	23.9200	24.2000	23.5000	24.2000	-3.200%	9	214	+7.810%
2026-07-02	24.0000	25.0000	24.0000	25.0000	+16.822%	7	213	+4.360%
2026-07-01	23.5000	23.5000	21.4000	21.4000	-17.850%	59	213	+21.916%
2026-06-30	26.2000	26.2000	26.0000	26.0500	-5.445%	16	176	+0.154%
2026-06-29	27.3900	27.5500	27.3900	27.5500	-11.840%	2	164	-5.299%
2026-06-24	31.2500	31.2500	31.2500	31.2500	+6.655%	1	163	-16.512%
2026-06-22	29.5500	29.5500	29.3000	29.3000	+0.861%	90	163	-10.956%
2026-06-18	29.2900	29.2900	29.0500	29.0500	-10.615%	4	156	-10.189%
2026-06-16	33.1000	33.6000	32.5000	32.5000	+1.436%	11	156	-19.723%
2026-06-15	32.0000	32.0400	31.6500	32.0400	+0.125%	6	160	-18.571%
2026-06-12	31.7500	32.0000	31.7000	32.0000	-2.736%	6	160	-18.469%
2026-06-11	32.4000	33.0000	32.4000	32.9000	+6.472%	15	160	-20.699%
2026-06-10	30.9200	30.9200	30.9000	30.9000	-0.643%	2	175	-15.566%
2026-06-08	31.1000	31.1000	31.1000	31.1000	-3.416%	1	175	-16.109%
2026-06-05	30.8200	32.2000	30.8200	32.2000	+8.784%	17	174	-18.975%
2026-06-04	31.2000	31.3000	29.6000	29.6000	+3.860%	9	188	-11.858%
2026-06-03	28.5000	28.5000	28.5000	28.5000	+9.615%	1	190	-8.456%
2026-06-02	26.5000	26.5000	26.0000	26.0000	-4.762%	18	189	+0.346%
2026-06-01	28.2000	28.2000	26.6500	27.3000	-2.743%	24	188	-4.432%
2026-05-29	29.0000	29.0000	27.3500	28.0700	-5.329%	56	189	-7.054%
2026-05-28	29.5000	30.1500	29.5000	29.6500	-2.048%	18	162	-12.007%
2026-05-27	30.2500	30.2700	30.2500	30.2700	+0.900%	7	160	-13.809%
2026-05-26	32.0000	32.0000	30.0000	30.0000	-5.512%	22	159	-13.033%
2026-05-22	32.6800	32.6800	31.7500	31.7500	-4.021%	6	150	-17.827%
2026-05-21	35.5000	35.5100	32.0000	33.0800	-21.238%	21	152	-21.131%
2026-05-14	42.0000	42.0000	42.0000	42.0000	+1.205%	1	152	-37.881%
2026-04-30	41.5000	41.5000	41.5000	41.5000	0.000%	1	153	-37.133%
2026-04-23	41.8500	41.8500	41.5000	41.5000	+2.723%	9	153	-37.133%
2026-04-22	40.5500	40.5500	40.0000	40.4000	+0.950%	6	153	-35.421%
2026-04-21	40.0400	40.0400	40.0200	40.0200	+11.167%	2	155	-34.808%
2026-04-17	36.0000	36.0000	36.0000	36.0000	-0.277%	1	155	-27.528%
2026-04-16	36.0000	36.1000	36.0000	36.1000	-1.096%	2	155	-27.729%
2026-04-15	36.5000	36.5000	36.5000	36.5000	+1.248%	1	154	-28.521%
2026-04-13	36.0000	36.2500	36.0000	36.0500	-5.628%	4	153	-27.628%
2026-04-10	38.1000	38.2000	38.1000	38.2000	+5.263%	2	153	-31.702%
2026-03-30	36.4000	36.4000	36.2900	36.2900	+4.582%	2	151	-28.107%
2026-03-25	34.7000	34.7000	34.7000	34.7000	+5.793%	1	150	-24.813%
2026-03-19	32.7500	32.8000	32.7500	32.8000	-10.505%	8	150	-20.457%
2026-02-27	36.6500	36.6500	36.6500	36.6500	+0.576%	1	153	-28.813%
2026-02-23	35.3100	36.4400	35.3100	36.4400	+7.334%	4	154	-28.403%
2026-02-20	33.8900	33.9500	33.8900	33.9500	-9.971%	2	152	-23.152%
2026-02-19	37.8500	37.9000	37.5000	37.7100	+1.919%	30	153	-30.814%
2026-02-18	37.0000	37.0000	37.0000	37.0000	-7.731%	1	146	-29.486%
2026-02-11	39.5000	40.1000	39.5000	40.1000	+1.648%	10	147	-34.938%
2026-02-09	39.4500	39.4500	39.4500	39.4500	-5.509%	5	147	-33.866%
2026-02-06	40.9800	41.7500	40.8900	41.7500	+7.520%	5	147	-37.509%
2026-02-03	38.8300	38.8300	38.8300	38.8300	+12.714%	1	150	-32.810%
2026-02-02	31.0200	34.4500	31.0200	34.4500	+18.793%	4	151	-24.267%
2026-01-30	29.0000	29.0000	29.0000	29.0000	-7.643%	1	152	-10.034%
2026-01-27	29.2600	31.4000	29.2600	31.4000	+1.454%	5	153	-16.911%
2026-01-22	30.9000	31.1000	30.9000	30.9500	+3.824%	8	151	-15.703%
2026-01-16	29.8100	29.8100	29.8100	29.8100	-7.566%	2	146	-12.479%
2026-01-14	32.2500	32.2500	32.2500	32.2500	+6.190%	2	146	-19.101%
2026-01-12	30.3700	30.3700	30.3700	30.3700	+10.236%	1	146	-14.093%
2026-01-09	27.6000	27.6000	27.5500	27.5500	+4.159%	4	146	-5.299%
2026-01-08	26.6000	26.6100	26.4000	26.4500	+0.877%	37	144	-1.361%
2026-01-07	26.2200	26.2200	26.2200	26.2200	+0.653%	2	136	-0.496%
2025-12-29	26.0500	26.0500	26.0500	26.0500	-0.573%	3	134	+0.154%
2025-12-22	26.5000	26.5000	26.2000	26.2000	-4.900%	3	134	-0.420%
2025-12-19	27.5500	27.5500	27.5500	27.5500	-3.333%	1	131	-5.299%
2025-12-18	28.5000	28.5000	28.5000	28.5000	-1.893%	5	131	-8.456%
2025-12-17	29.0500	29.0500	29.0500	29.0500	+0.172%	4	131	-10.189%
2025-12-16	29.0000	29.0000	29.0000	29.0000	-3.042%	4	131	-10.034%
2025-12-12	30.7400	30.7400	29.9000	29.9100	+4.035%	14	127	-12.772%
2025-12-09	27.3000	28.7500	27.3000	28.7500	+6.481%	7	134	-9.252%
2025-12-08	27.0000	27.0000	27.0000	27.0000	-5.030%	1	137	-3.370%
2025-12-05	28.7500	29.3500	28.4300	28.4300	+4.946%	11	137	-8.231%
2025-12-04	27.0900	27.0900	27.0900	27.0900	+4.192%	20	136	-3.691%
2025-12-03	26.0000	26.0000	25.9900	26.0000	+3.668%	8	136	+0.346%
2025-12-02	24.8700	25.0800	24.8600	25.0800	+7.455%	50	128	+4.027%
2025-11-26	23.3400	23.3400	23.3400	23.3400	+9.784%	1	154	+11.782%
2025-11-24	21.2600	21.2600	21.2600	21.2600	+1.142%	2	154	+22.719%
2025-11-21	22.7000	22.7000	21.0200	21.0200	-4.455%	18	154	+24.120%
2025-11-20	19.9500	22.0900	19.9400	22.0000	+23.111%	12	145	+18.591%
2025-11-19	18.7000	18.7000	17.8700	17.8700	-6.145%	7	149	+45.999%
2025-11-18	19.0000	19.0400	19.0000	19.0400	-1.091%	2	150	+37.027%
2025-11-17	19.2500	19.2500	19.2500	19.2500	+2.721%	5	149	+35.532%
2025-11-14	18.7400	18.7400	18.7400	18.7400	-1.264%	1	149	+39.221%
2025-11-13	18.9800	18.9800	18.9800	18.9800	-2.766%	1	149	+37.460%
2025-11-10	19.5000	19.5500	19.5000	19.5200	+8.444%	10	148	+33.658%
2025-10-31	18.3000	18.4000	18.0000	18.0000	-9.774%	4	148	+44.944%
2025-10-30	19.2000	19.9500	19.2000	19.9500	-0.250%	3	145	+30.777%
2025-10-29	20.0000	20.0000	20.0000	20.0000	0.000%	2	145	+30.450%
2025-10-28	20.0000	20.0000	20.0000	20.0000	-2.676%	2	143	+30.450%
2025-10-27	21.0000	21.2000	20.5500	20.5500	-4.419%	6	142	+26.959%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-2.050%	1	142	+21.349%
2025-10-23	22.8000	22.8000	21.9500	21.9500	+2.093%	2	141	+18.861%
2025-10-22	21.8000	21.8000	21.5000	21.5000	-3.846%	3	140	+21.349%
2025-10-21	22.2300	22.3600	22.2300	22.3600	-0.622%	2	140	+16.682%
2025-10-20	22.3000	22.5000	22.3000	22.5000	-3.640%	2	140	+15.956%
2025-10-17	23.3500	23.3500	23.3500	23.3500	+5.465%	1	140	+11.734%
2025-10-16	23.3800	23.3800	21.9700	22.1400	-8.588%	27	140	+17.841%
2025-10-15	23.7000	24.2200	23.6500	24.2200	+8.367%	19	139	+7.721%
2025-10-14	21.1500	22.3500	21.0500	22.3500	+21.073%	17	135	+16.734%
2025-10-09	17.9000	18.4700	17.8600	18.4600	-4.402%	8	137	+41.333%
2025-10-08	19.3900	19.6400	19.3100	19.3100	+4.605%	6	137	+35.111%
2025-10-07	18.4600	18.4600	18.4600	18.4600	-4.054%	2	138	+41.333%
2025-10-06	18.9700	19.5800	18.6700	19.2400	+2.449%	9	138	+35.603%
2025-10-02	17.9000	18.7800	17.9000	18.7800	+1.459%	4	138	+38.924%
2025-10-01	18.0500	18.5100	17.9000	18.5100	-5.945%	5	138	+40.951%
2025-09-30	20.0000	20.0000	19.5200	19.6800	+0.102%	3	135	+32.571%
2025-09-29	19.4400	19.6600	19.4400	19.6600	-1.107%	2	134	+32.706%
2025-09-25	18.2000	19.8800	18.2000	19.8800	+1.740%	3	134	+31.237%
2025-09-24	19.4600	19.6600	19.4600	19.5400	+2.842%	3	133	+33.521%
2025-09-23	18.9500	19.0000	18.9500	19.0000	-2.764%	3	133	+37.316%
2025-09-22	19.1300	19.5400	18.9400	19.5400	+1.349%	14	133	+33.521%
2025-09-19	19.4300	19.4300	19.2800	19.2800	-3.936%	2	127	+35.322%
2025-09-18	20.3500	20.3500	19.1000	20.0700	-0.938%	10	127	+29.995%
2025-09-17	20.7200	21.2700	20.2600	20.2600	+3.052%	34	124	+28.776%
2025-09-16	19.4700	19.8100	19.4700	19.6600	-0.203%	25	100	+32.706%
2025-09-15	19.6200	19.8800	19.4300	19.7000	+0.510%	84	95	+32.437%
2025-09-12	19.7000	19.9600	19.3900	19.6000	+5.603%	23	26	+33.112%
2025-09-11	17.9100	18.5600	17.9100	18.5600	+3.861%	9	18	+40.571%
2025-09-10	17.7700	18.0300	17.7400	17.8700	-4.182%	18	15	+45.999%
2025-09-09	18.3500	18.8600	18.3500	18.6500	-1.842%	36	12	+39.893%
2025-09-08	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	+37.316%