Dark

WMT20271217C105
WMT Dec 17 2027 105.00 Call (WMT271217C00105000)
option OPRA

EOD

Sep 16, 2026

17.10-2.564%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.1000	17.1000	17.1000	17.1000	-2.564%	3	176	0.000%
2026-09-15	17.7500	17.7500	17.5500	17.5500	+4.776%	4	173	-2.564%
2026-09-11	16.2500	16.7500	16.2500	16.7500	+2.761%	2	173	+2.090%
2026-09-09	16.1000	16.3000	16.1000	16.3000	+0.929%	2	175	+4.908%
2026-09-08	16.1000	16.1800	15.8000	16.1500	-5.000%	4	176	+5.882%
2026-09-04	17.6300	17.6300	17.0000	17.0000	-4.655%	3	176	+0.588%
2026-09-03	17.4000	18.0000	17.0000	17.8300	+11.438%	68	176	-4.094%
2026-09-02	16.2500	16.5500	16.0000	16.0000	-1.174%	6	191	+6.875%
2026-09-01	15.9900	16.1900	15.6000	16.1900	+6.513%	35	189	+5.621%
2026-08-31	15.0500	15.2000	15.0500	15.2000	+5.409%	3	183	+12.500%
2026-08-28	14.0000	14.4200	14.0000	14.4200	+1.549%	6	182	+18.585%
2026-08-27	14.7900	15.3500	14.1000	14.2000	-9.265%	36	177	+20.423%
2026-08-26	16.1400	16.1400	15.2000	15.6500	-2.188%	70	171	+9.265%
2026-08-25	15.5100	16.0000	15.0000	16.0000	+1.266%	7	105	+6.875%
2026-08-24	15.4000	15.8000	15.2000	15.8000	+12.136%	7	102	+8.228%
2026-08-21	14.8000	14.8000	13.8300	14.0900	-1.123%	6	101	+21.363%
2026-08-20	15.5000	15.6500	13.6400	14.2500	-35.139%	25	95	+20.000%
2026-08-19	23.6000	23.6000	21.9700	21.9700	+0.091%	2	83	-22.167%
2026-08-17	21.9500	21.9500	21.9500	21.9500	-5.184%	2	83	-22.096%
2026-08-13	23.1500	23.1500	23.1500	23.1500	-0.430%	2	85	-26.134%
2026-08-12	23.2500	23.2500	23.2500	23.2500	+9.929%	3	85	-26.452%
2026-08-10	21.2500	21.2500	20.9800	21.1500	+1.585%	6	83	-19.149%
2026-08-06	21.7500	21.7500	20.8200	20.8200	-1.792%	3	84	-17.867%
2026-08-05	21.2000	21.2500	21.2000	21.2000	+6.000%	4	85	-19.340%
2026-08-04	19.9000	20.0000	19.9000	20.0000	-6.586%	4	89	-14.500%
2026-08-03	21.0500	21.4100	21.0500	21.4100	-6.055%	2	85	-20.131%
2026-07-28	22.2500	22.7900	22.2500	22.7900	+9.567%	4	85	-24.967%
2026-07-23	20.8000	20.8000	20.8000	20.8000	-13.152%	1	83	-17.788%
2026-07-13	23.9500	23.9500	23.9500	23.9500	+4.357%	2	82	-28.601%
2026-07-10	22.9500	22.9500	22.9500	22.9500	+6.005%	10	84	-25.490%
2026-07-02	21.1000	21.6500	21.1000	21.6500	+10.742%	3	80	-21.016%
2026-07-01	20.8200	20.8200	18.6600	19.5500	-22.574%	30	80	-12.532%
2026-06-29	25.2500	25.2500	25.2500	25.2500	-0.158%	5	104	-32.277%
2026-06-25	25.2900	25.2900	25.2900	25.2900	-11.045%	2	104	-32.384%
2026-06-24	28.1500	28.4300	28.0500	28.4300	+6.082%	7	102	-39.852%
2026-06-23	26.8000	26.8000	26.8000	26.8000	-2.368%	2	102	-36.194%
2026-06-17	27.4500	27.4500	27.4500	27.4500	-4.522%	1	104	-37.705%
2026-06-05	28.7500	28.7500	28.7500	28.7500	+6.481%	1	104	-40.522%
2026-06-04	27.7700	27.7700	27.0000	27.0000	+3.014%	2	105	-36.667%
2026-06-03	25.2200	26.2100	25.2200	26.2100	+9.665%	2	106	-34.758%
2026-06-01	24.1000	24.1000	23.9000	23.9000	-2.329%	6	106	-28.452%
2026-05-29	26.0000	26.0000	24.4700	24.4700	-11.915%	4	104	-30.119%
2026-05-28	27.4500	27.7800	27.4500	27.7800	-0.786%	2	101	-38.445%
2026-05-26	28.0000	28.0000	28.0000	28.0000	-0.709%	2	99	-38.929%
2026-05-22	29.4000	29.4000	28.2000	28.2000	-5.210%	2	98	-39.362%
2026-05-21	30.7000	30.7000	29.4200	29.7500	-26.179%	10	97	-42.521%
2026-05-20	40.3000	40.3000	40.3000	40.3000	+1.129%	1	97	-57.568%
2026-05-18	39.8500	39.8500	39.8500	39.8500	+5.479%	1	86	-57.089%
2026-05-13	38.7500	38.7500	37.7800	37.7800	+11.118%	2	86	-54.738%
2026-05-11	35.0000	35.0000	34.0000	34.0000	-9.333%	2	86	-49.706%
2026-05-06	37.5000	37.5000	37.5000	37.5000	+2.041%	1	88	-54.400%
2026-04-22	36.7500	36.7500	36.7500	36.7500	+12.903%	1	87	-53.469%
2026-04-17	32.5000	32.7500	32.4500	32.5500	-0.092%	4	88	-47.465%
2026-04-14	32.5800	32.5800	32.5800	32.5800	+0.773%	2	87	-47.514%
2026-04-13	33.0000	33.0000	32.3300	32.3300	-12.266%	4	85	-47.108%
2026-04-09	36.7300	36.8500	36.7300	36.8500	+16.173%	21	83	-53.596%
2026-04-08	30.8100	31.7200	30.8100	31.7200	-9.242%	2	84	-46.091%
2026-04-06	34.9500	34.9500	34.9500	34.9500	+16.578%	20	84	-51.073%
2026-03-23	29.9800	29.9800	29.9800	29.9800	-10.588%	1	71	-42.962%
2026-03-16	33.5300	33.5300	33.5300	33.5300	-2.529%	1	71	-49.001%
2026-03-03	34.6400	34.6400	34.4000	34.4000	+4.432%	3	70	-50.291%
2026-02-26	32.9400	32.9400	32.9400	32.9400	-4.798%	5	72	-48.087%
2026-02-25	34.6000	34.6000	34.6000	34.6000	0.000%	1	70	-50.578%
2026-02-23	34.6000	34.6000	34.6000	34.6000	+3.284%	2	70	-50.578%
2026-02-19	33.9500	34.8000	33.0000	33.5000	-2.332%	75	69	-48.955%
2026-02-18	34.5500	34.5500	34.3000	34.3000	-5.769%	2	72	-50.146%
2026-02-17	36.4000	36.4000	36.4000	36.4000	+1.055%	1	70	-53.022%
2026-02-06	36.3000	36.3000	36.0200	36.0200	+3.209%	2	69	-52.526%
2026-02-05	34.9000	34.9000	34.9000	34.9000	+0.086%	1	67	-51.003%
2026-02-03	33.4400	35.2500	33.4400	34.8700	+14.704%	6	68	-50.961%
2026-02-02	30.3000	30.4500	30.3000	30.4000	+16.252%	20	71	-43.750%
2026-01-30	26.1500	26.1500	26.1500	26.1500	+0.965%	2	69	-34.608%
2026-01-29	26.2000	26.2000	25.9000	25.9000	+5.285%	3	71	-33.977%
2026-01-27	25.1200	25.1200	24.6000	24.6000	-8.037%	21	68	-30.488%
2026-01-26	26.7500	26.7500	26.7500	26.7500	+0.112%	3	69	-36.075%
2026-01-23	26.7200	26.7200	26.7200	26.7200	-0.299%	1	66	-36.003%
2026-01-22	27.5000	27.5000	25.9700	26.8000	-2.969%	24	66	-36.194%
2026-01-16	27.6200	27.6200	27.6200	27.6200	-4.594%	1	66	-38.088%
2026-01-14	28.9500	28.9500	28.9500	28.9500	+0.416%	1	66	-40.933%
2026-01-13	28.4500	28.8300	28.4500	28.8300	+19.428%	2	67	-40.687%
2026-01-05	24.1400	24.1400	24.1400	24.1400	+5.323%	1	72	-29.163%
2025-12-31	22.9200	22.9200	22.9200	22.9200	+0.044%	13	72	-25.393%
2025-12-24	22.8900	23.0800	22.8900	22.9100	-6.870%	8	74	-25.360%
2025-12-19	24.6000	24.6000	24.6000	24.6000	+0.613%	1	74	-30.488%
2025-12-10	24.4500	24.4500	24.4500	24.4500	-3.360%	1	74	-30.061%
2025-12-09	24.5600	25.3000	24.5600	25.3000	-2.804%	4	75	-32.411%
2025-12-05	24.9500	26.0300	24.9500	26.0300	+6.462%	60	76	-34.307%
2025-12-03	23.7500	24.4500	23.7500	24.4500	+13.510%	6	116	-30.061%
2025-12-02	21.7000	21.7000	21.5400	21.5400	-3.408%	50	121	-20.613%
2025-12-01	22.2500	22.3000	22.2500	22.3000	+7.470%	2	100	-23.318%
2025-11-26	20.7500	20.7500	20.7500	20.7500	+7.680%	1	101	-17.590%
2025-11-25	18.0200	19.2700	18.0200	19.2700	+0.890%	4	101	-11.261%
2025-11-21	17.5000	19.4300	17.5000	19.1000	-4.116%	39	102	-10.471%
2025-11-20	17.1600	20.0000	17.1600	19.9200	+28.516%	50	132	-14.157%
2025-11-19	15.7400	15.7500	15.5000	15.5000	-6.627%	8	106	+10.323%
2025-11-18	16.6500	16.6500	16.6000	16.6000	-2.353%	12	100	+3.012%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+6.450%	2	94	+0.588%
2025-11-14	15.9700	15.9700	15.9700	15.9700	-8.899%	1	92	+7.076%
2025-11-12	17.5300	17.5300	17.5300	17.5300	+1.329%	1	82	-2.453%
2025-11-11	17.4000	17.4000	17.2500	17.3000	+4.848%	45	82	-1.156%
2025-11-10	16.5000	16.5000	16.5000	16.5000	-4.070%	1	82	+3.636%
2025-11-07	17.1000	17.2000	17.1000	17.2000	+0.821%	2	81	-0.581%
2025-11-04	17.0600	17.0600	17.0600	17.0600	+5.309%	1	80	+0.234%
2025-11-03	16.1400	16.2000	15.8000	16.2000	+0.935%	53	35	+5.556%
2025-10-31	15.9500	16.0500	15.9500	16.0500	-8.338%	2	35	+6.542%
2025-10-30	17.1700	17.5100	17.1700	17.5100	+4.537%	2	36	-2.342%
2025-10-29	16.7500	16.7500	16.7500	16.7500	-6.944%	1	34	+2.090%
2025-10-28	17.6500	18.0000	17.1500	18.0000	-7.216%	5	33	-5.000%
2025-10-27	19.4000	19.4000	19.4000	19.4000	-0.513%	1	34	-11.856%
2025-10-24	19.5000	19.5000	19.5000	19.5000	-1.416%	1	34	-12.308%
2025-10-23	19.7800	19.7800	19.7800	19.7800	+0.970%	1	33	-13.549%
2025-10-20	20.3500	20.3500	19.5900	19.5900	-5.225%	2	34	-12.711%
2025-10-17	20.6700	20.6700	20.6700	20.6700	+6.163%	1	32	-17.271%
2025-10-16	20.3200	20.3500	19.4700	19.4700	-8.592%	16	32	-12.173%
2025-10-15	23.3000	23.3000	20.7700	21.3000	+3.902%	4	29	-19.718%
2025-10-14	18.5100	20.5000	18.5100	20.5000	+23.643%	2	27	-16.585%
2025-10-10	16.5800	16.5800	16.5800	16.5800	+2.346%	1	27	+3.136%
2025-10-09	16.2000	16.2000	16.2000	16.2000	-3.972%	1	27	+5.556%
2025-10-08	16.8700	17.0900	16.8700	16.8700	+7.796%	3	28	+1.363%
2025-10-06	16.2000	16.2000	15.6500	15.6500	-5.036%	2	29	+9.265%
2025-10-03	16.3100	16.4800	16.3100	16.4800	+9.139%	2	28	+3.762%
2025-10-02	15.6500	15.6500	15.1000	15.1000	-3.822%	2	28	+13.245%
2025-10-01	15.6000	15.7000	15.5500	15.7000	-8.508%	3	29	+8.917%
2025-09-30	16.9100	17.1600	16.9100	17.1600	+1.779%	2	28	-0.350%
2025-09-24	16.8700	17.0500	16.8600	16.8600	+1.566%	4	28	+1.423%
2025-09-23	16.6000	16.6000	16.6000	16.6000	-1.484%	1	28	+3.012%
2025-09-22	16.6700	16.8500	16.6300	16.8500	+5.313%	9	28	+1.484%
2025-09-19	16.0000	16.0000	16.0000	16.0000	-10.963%	1	26	+6.875%
2025-09-17	18.7700	18.7700	17.6700	17.9700	+5.334%	6	26	-4.841%
2025-09-16	17.0000	17.2800	16.8600	17.0600	-0.872%	28	23	+0.234%
2025-09-15	17.3700	17.3700	17.0600	17.2100	+5.713%	5	15	-0.639%
2025-09-12	17.0700	17.3300	16.2800	16.2800	+1.244%	16	15	+5.037%
2025-09-11	15.7600	16.0800	15.7600	16.0800	+4.961%	6	15	+6.343%
2025-09-10	15.7500	15.7500	15.1800	15.3200	-4.429%	29	15	+11.619%
2025-09-09	16.2400	16.3200	15.9900	16.0300	+4.771%	28	10	+6.675%
2025-09-08	14.8500	15.3000	14.1900	15.3000	0.000%	3	3	+11.765%