Dark

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

EOD

Sep 15, 2026

20.90-2.791%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	20.9000	20.9000	20.9000	20.9000	-2.791%	1	829	0.000%
2026-09-14	20.8500	21.5000	20.8500	21.5000	+12.743%	10	828	-2.791%
2026-09-09	18.7300	19.0700	18.7300	19.0700	+2.252%	3	836	+9.596%
2026-09-08	19.0000	19.0000	18.6500	18.6500	-5.474%	4	837	+12.064%
2026-09-04	19.7300	19.7300	19.6700	19.7300	-3.990%	5	830	+5.930%
2026-09-03	19.5000	21.1000	19.3000	20.5500	+8.961%	36	830	+1.703%
2026-09-02	18.9900	19.6000	18.6500	18.8600	-0.737%	8	863	+10.817%
2026-09-01	18.4900	19.3000	18.4000	19.0000	+5.556%	20	859	+10.000%
2026-08-31	17.2000	18.0000	17.2000	18.0000	+6.195%	3	873	+16.111%
2026-08-28	16.7500	17.4500	16.7500	16.9500	+2.727%	507	873	+23.304%
2026-08-27	17.3500	17.3500	16.1000	16.5000	-8.333%	59	438	+26.667%
2026-08-26	18.4000	18.4000	17.8000	18.0000	-3.743%	14	391	+16.111%
2026-08-25	18.5000	18.7000	17.6500	18.7000	-1.058%	13	380	+11.765%
2026-08-24	17.8500	18.9000	17.7500	18.9000	+8.000%	237	377	+10.582%
2026-08-21	17.1000	17.5000	16.2400	17.5000	+2.820%	51	539	+19.429%
2026-08-20	20.1500	20.1500	16.5000	17.0200	-35.846%	323	496	+22.797%
2026-08-19	26.5000	26.5300	26.5000	26.5300	+0.113%	5	188	-21.221%
2026-08-18	26.5000	26.5000	26.5000	26.5000	+2.159%	12	192	-21.132%
2026-08-13	25.9400	25.9400	25.9400	25.9400	-3.997%	8	202	-19.429%
2026-08-12	24.5000	27.0200	24.5000	27.0200	+10.965%	67	202	-22.650%
2026-08-11	24.3500	24.3500	24.3500	24.3500	+0.206%	2	249	-14.168%
2026-08-10	23.8500	24.3000	23.8500	24.3000	-0.816%	52	249	-13.992%
2026-08-05	24.5000	24.5000	24.5000	24.5000	+7.692%	5	207	-14.694%
2026-08-04	22.5000	22.7500	21.8000	22.7500	-2.985%	19	207	-8.132%
2026-08-03	23.8000	23.8000	23.0000	23.4500	-1.553%	16	208	-10.874%
2026-07-31	23.8200	23.8200	23.8200	23.8200	-8.701%	3	207	-12.259%
2026-07-29	26.0900	26.0900	26.0900	26.0900	+2.919%	1	204	-19.893%
2026-07-28	26.0000	27.3800	25.3500	25.3500	+3.936%	31	204	-17.554%
2026-07-27	24.3100	24.3900	24.3100	24.3900	+15.319%	4	214	-14.309%
2026-07-23	21.4500	21.4500	21.0000	21.1500	-5.874%	7	212	-1.182%
2026-07-22	22.7900	22.7900	22.4700	22.4700	-2.092%	14	209	-6.987%
2026-07-21	22.9500	22.9500	22.9500	22.9500	-17.178%	5	207	-8.932%
2026-07-17	28.2500	28.8000	27.7100	27.7100	+2.630%	10	207	-24.576%
2026-07-16	26.1100	27.0000	26.1100	27.0000	-1.460%	3	208	-22.593%
2026-07-14	27.2000	27.4000	27.2000	27.4000	+1.481%	4	207	-23.723%
2026-07-13	26.7000	27.0000	26.4000	27.0000	+5.058%	13	209	-22.593%
2026-07-10	26.0000	26.0000	25.7000	25.7000	+0.784%	12	212	-18.677%
2026-07-08	24.9500	25.8400	24.9500	25.5000	+4.082%	8	213	-18.039%
2026-07-07	25.3000	25.8000	24.5000	24.5000	+1.240%	9	211	-14.694%
2026-07-06	23.9200	24.2000	23.5000	24.2000	-3.200%	9	214	-13.636%
2026-07-02	24.0000	25.0000	24.0000	25.0000	+16.822%	7	213	-16.400%
2026-07-01	23.5000	23.5000	21.4000	21.4000	-17.850%	59	213	-2.336%
2026-06-30	26.2000	26.2000	26.0000	26.0500	-5.445%	16	176	-19.770%
2026-06-29	27.3900	27.5500	27.3900	27.5500	-11.840%	2	164	-24.138%
2026-06-24	31.2500	31.2500	31.2500	31.2500	+6.655%	1	163	-33.120%
2026-06-22	29.5500	29.5500	29.3000	29.3000	+0.861%	90	163	-28.669%
2026-06-18	29.2900	29.2900	29.0500	29.0500	-10.615%	4	156	-28.055%
2026-06-16	33.1000	33.6000	32.5000	32.5000	+1.436%	11	156	-35.692%
2026-06-15	32.0000	32.0400	31.6500	32.0400	+0.125%	6	160	-34.769%
2026-06-12	31.7500	32.0000	31.7000	32.0000	-2.736%	6	160	-34.688%
2026-06-11	32.4000	33.0000	32.4000	32.9000	+6.472%	15	160	-36.474%
2026-06-10	30.9200	30.9200	30.9000	30.9000	-0.643%	2	175	-32.362%
2026-06-08	31.1000	31.1000	31.1000	31.1000	-3.416%	1	175	-32.797%
2026-06-05	30.8200	32.2000	30.8200	32.2000	+8.784%	17	174	-35.093%
2026-06-04	31.2000	31.3000	29.6000	29.6000	+3.860%	9	188	-29.392%
2026-06-03	28.5000	28.5000	28.5000	28.5000	+9.615%	1	190	-26.667%
2026-06-02	26.5000	26.5000	26.0000	26.0000	-4.762%	18	189	-19.615%
2026-06-01	28.2000	28.2000	26.6500	27.3000	-2.743%	24	188	-23.443%
2026-05-29	29.0000	29.0000	27.3500	28.0700	-5.329%	56	189	-25.543%
2026-05-28	29.5000	30.1500	29.5000	29.6500	-2.048%	18	162	-29.511%
2026-05-27	30.2500	30.2700	30.2500	30.2700	+0.900%	7	160	-30.955%
2026-05-26	32.0000	32.0000	30.0000	30.0000	-5.512%	22	159	-30.333%
2026-05-22	32.6800	32.6800	31.7500	31.7500	-4.021%	6	150	-34.173%
2026-05-21	35.5000	35.5100	32.0000	33.0800	-21.238%	21	152	-36.820%
2026-05-14	42.0000	42.0000	42.0000	42.0000	+1.205%	1	152	-50.238%
2026-04-30	41.5000	41.5000	41.5000	41.5000	0.000%	1	153	-49.639%
2026-04-23	41.8500	41.8500	41.5000	41.5000	+2.723%	9	153	-49.639%
2026-04-22	40.5500	40.5500	40.0000	40.4000	+0.950%	6	153	-48.267%
2026-04-21	40.0400	40.0400	40.0200	40.0200	+11.167%	2	155	-47.776%
2026-04-17	36.0000	36.0000	36.0000	36.0000	-0.277%	1	155	-41.944%
2026-04-16	36.0000	36.1000	36.0000	36.1000	-1.096%	2	155	-42.105%
2026-04-15	36.5000	36.5000	36.5000	36.5000	+1.248%	1	154	-42.740%
2026-04-13	36.0000	36.2500	36.0000	36.0500	-5.628%	4	153	-42.025%
2026-04-10	38.1000	38.2000	38.1000	38.2000	+5.263%	2	153	-45.288%
2026-03-30	36.4000	36.4000	36.2900	36.2900	+4.582%	2	151	-42.408%
2026-03-25	34.7000	34.7000	34.7000	34.7000	+5.793%	1	150	-39.769%
2026-03-19	32.7500	32.8000	32.7500	32.8000	-10.505%	8	150	-36.280%
2026-02-27	36.6500	36.6500	36.6500	36.6500	+0.576%	1	153	-42.974%
2026-02-23	35.3100	36.4400	35.3100	36.4400	+7.334%	4	154	-42.645%
2026-02-20	33.8900	33.9500	33.8900	33.9500	-9.971%	2	152	-38.439%
2026-02-19	37.8500	37.9000	37.5000	37.7100	+1.919%	30	153	-44.577%
2026-02-18	37.0000	37.0000	37.0000	37.0000	-7.731%	1	146	-43.514%
2026-02-11	39.5000	40.1000	39.5000	40.1000	+1.648%	10	147	-47.880%
2026-02-09	39.4500	39.4500	39.4500	39.4500	-5.509%	5	147	-47.022%
2026-02-06	40.9800	41.7500	40.8900	41.7500	+7.520%	5	147	-49.940%
2026-02-03	38.8300	38.8300	38.8300	38.8300	+12.714%	1	150	-46.176%
2026-02-02	31.0200	34.4500	31.0200	34.4500	+18.793%	4	151	-39.332%
2026-01-30	29.0000	29.0000	29.0000	29.0000	-7.643%	1	152	-27.931%
2026-01-27	29.2600	31.4000	29.2600	31.4000	+1.454%	5	153	-33.439%
2026-01-22	30.9000	31.1000	30.9000	30.9500	+3.824%	8	151	-32.472%
2026-01-16	29.8100	29.8100	29.8100	29.8100	-7.566%	2	146	-29.889%
2026-01-14	32.2500	32.2500	32.2500	32.2500	+6.190%	2	146	-35.194%
2026-01-12	30.3700	30.3700	30.3700	30.3700	+10.236%	1	146	-31.182%
2026-01-09	27.6000	27.6000	27.5500	27.5500	+4.159%	4	146	-24.138%
2026-01-08	26.6000	26.6100	26.4000	26.4500	+0.877%	37	144	-20.983%
2026-01-07	26.2200	26.2200	26.2200	26.2200	+0.653%	2	136	-20.290%
2025-12-29	26.0500	26.0500	26.0500	26.0500	-0.573%	3	134	-19.770%
2025-12-22	26.5000	26.5000	26.2000	26.2000	-4.900%	3	134	-20.229%
2025-12-19	27.5500	27.5500	27.5500	27.5500	-3.333%	1	131	-24.138%
2025-12-18	28.5000	28.5000	28.5000	28.5000	-1.893%	5	131	-26.667%
2025-12-17	29.0500	29.0500	29.0500	29.0500	+0.172%	4	131	-28.055%
2025-12-16	29.0000	29.0000	29.0000	29.0000	-3.042%	4	131	-27.931%
2025-12-12	30.7400	30.7400	29.9000	29.9100	+4.035%	14	127	-30.124%
2025-12-09	27.3000	28.7500	27.3000	28.7500	+6.481%	7	134	-27.304%
2025-12-08	27.0000	27.0000	27.0000	27.0000	-5.030%	1	137	-22.593%
2025-12-05	28.7500	29.3500	28.4300	28.4300	+4.946%	11	137	-26.486%
2025-12-04	27.0900	27.0900	27.0900	27.0900	+4.192%	20	136	-22.850%
2025-12-03	26.0000	26.0000	25.9900	26.0000	+3.668%	8	136	-19.615%
2025-12-02	24.8700	25.0800	24.8600	25.0800	+7.455%	50	128	-16.667%
2025-11-26	23.3400	23.3400	23.3400	23.3400	+9.784%	1	154	-10.454%
2025-11-24	21.2600	21.2600	21.2600	21.2600	+1.142%	2	154	-1.693%
2025-11-21	22.7000	22.7000	21.0200	21.0200	-4.455%	18	154	-0.571%
2025-11-20	19.9500	22.0900	19.9400	22.0000	+23.111%	12	145	-5.000%
2025-11-19	18.7000	18.7000	17.8700	17.8700	-6.145%	7	149	+16.956%
2025-11-18	19.0000	19.0400	19.0000	19.0400	-1.091%	2	150	+9.769%
2025-11-17	19.2500	19.2500	19.2500	19.2500	+2.721%	5	149	+8.571%
2025-11-14	18.7400	18.7400	18.7400	18.7400	-1.264%	1	149	+11.526%
2025-11-13	18.9800	18.9800	18.9800	18.9800	-2.766%	1	149	+10.116%
2025-11-10	19.5000	19.5500	19.5000	19.5200	+8.444%	10	148	+7.070%
2025-10-31	18.3000	18.4000	18.0000	18.0000	-9.774%	4	148	+16.111%
2025-10-30	19.2000	19.9500	19.2000	19.9500	-0.250%	3	145	+4.762%
2025-10-29	20.0000	20.0000	20.0000	20.0000	0.000%	2	145	+4.500%
2025-10-28	20.0000	20.0000	20.0000	20.0000	-2.676%	2	143	+4.500%
2025-10-27	21.0000	21.2000	20.5500	20.5500	-4.419%	6	142	+1.703%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-2.050%	1	142	-2.791%
2025-10-23	22.8000	22.8000	21.9500	21.9500	+2.093%	2	141	-4.784%
2025-10-22	21.8000	21.8000	21.5000	21.5000	-3.846%	3	140	-2.791%
2025-10-21	22.2300	22.3600	22.2300	22.3600	-0.622%	2	140	-6.530%
2025-10-20	22.3000	22.5000	22.3000	22.5000	-3.640%	2	140	-7.111%
2025-10-17	23.3500	23.3500	23.3500	23.3500	+5.465%	1	140	-10.493%
2025-10-16	23.3800	23.3800	21.9700	22.1400	-8.588%	27	140	-5.601%
2025-10-15	23.7000	24.2200	23.6500	24.2200	+8.367%	19	139	-13.708%
2025-10-14	21.1500	22.3500	21.0500	22.3500	+21.073%	17	135	-6.488%
2025-10-09	17.9000	18.4700	17.8600	18.4600	-4.402%	8	137	+13.218%
2025-10-08	19.3900	19.6400	19.3100	19.3100	+4.605%	6	137	+8.234%
2025-10-07	18.4600	18.4600	18.4600	18.4600	-4.054%	2	138	+13.218%
2025-10-06	18.9700	19.5800	18.6700	19.2400	+2.449%	9	138	+8.628%
2025-10-02	17.9000	18.7800	17.9000	18.7800	+1.459%	4	138	+11.289%
2025-10-01	18.0500	18.5100	17.9000	18.5100	-5.945%	5	138	+12.912%
2025-09-30	20.0000	20.0000	19.5200	19.6800	+0.102%	3	135	+6.199%
2025-09-29	19.4400	19.6600	19.4400	19.6600	-1.107%	2	134	+6.307%
2025-09-25	18.2000	19.8800	18.2000	19.8800	+1.740%	3	134	+5.131%
2025-09-24	19.4600	19.6600	19.4600	19.5400	+2.842%	3	133	+6.960%
2025-09-23	18.9500	19.0000	18.9500	19.0000	-2.764%	3	133	+10.000%
2025-09-22	19.1300	19.5400	18.9400	19.5400	+1.349%	14	133	+6.960%
2025-09-19	19.4300	19.4300	19.2800	19.2800	-3.936%	2	127	+8.402%
2025-09-18	20.3500	20.3500	19.1000	20.0700	-0.938%	10	127	+4.136%
2025-09-17	20.7200	21.2700	20.2600	20.2600	+3.052%	34	124	+3.159%
2025-09-16	19.4700	19.8100	19.4700	19.6600	-0.203%	25	100	+6.307%
2025-09-15	19.6200	19.8800	19.4300	19.7000	+0.510%	84	95	+6.091%
2025-09-12	19.7000	19.9600	19.3900	19.6000	+5.603%	23	26	+6.633%
2025-09-11	17.9100	18.5600	17.9100	18.5600	+3.861%	9	18	+12.608%
2025-09-10	17.7700	18.0300	17.7400	17.8700	-4.182%	18	15	+16.956%
2025-09-09	18.3500	18.8600	18.3500	18.6500	-1.842%	36	12	+12.064%
2025-09-08	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	+10.000%