Dark

WMT20271217C110
WMT Dec 17 2027 110.00 Call (WMT271217C00110000)
option OPRA

EOD

Jul 30, 2026

19.05-5.224%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.0500	19.0500	19.0500	19.0500	-5.224%	4	251	0.000%
2026-07-28	20.0500	20.1000	20.0500	20.1000	+8.943%	2	251	-5.224%
2026-07-27	17.7400	18.7600	17.7400	18.4500	+8.529%	6	253	+3.252%
2026-07-24	17.0000	17.0000	17.0000	17.0000	+6.450%	2	253	+12.059%
2026-07-23	15.9700	15.9700	15.9700	15.9700	-11.524%	1	251	+19.286%
2026-07-21	18.5500	18.5500	17.9400	18.0500	-7.483%	7	250	+5.540%
2026-07-20	19.9600	20.2500	19.5100	19.5100	-3.892%	84	246	-2.358%
2026-07-16	20.3000	20.3000	20.3000	20.3000	+6.842%	3	293	-6.158%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-5.707%	3	296	+0.263%
2026-07-14	20.0000	20.1500	20.0000	20.1500	-1.225%	4	293	-5.459%
2026-07-10	20.6300	20.6300	20.4000	20.4000	+7.368%	3	291	-6.618%
2026-07-09	19.0000	19.0000	19.0000	19.0000	-2.564%	2	291	+0.263%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+6.094%	1	291	-2.308%
2026-07-06	19.1600	19.1600	17.7500	18.3800	-2.751%	63	292	+3.645%
2026-07-02	18.2500	19.5900	18.2500	18.9000	+12.836%	15	244	+0.794%
2026-07-01	18.4000	18.6500	16.3000	16.7500	-17.569%	101	244	+13.731%
2026-06-30	20.6200	20.6200	20.3200	20.3200	-6.575%	46	190	-6.250%
2026-06-29	21.7500	21.7500	21.7500	21.7500	-3.633%	45	218	-12.414%
2026-06-26	22.5700	22.5700	22.5700	22.5700	+4.105%	30	173	-15.596%
2026-06-25	21.6800	21.6800	21.6800	21.6800	-12.967%	1	173	-12.131%
2026-06-24	24.9100	24.9100	24.9100	24.9100	+1.260%	1	172	-23.525%
2026-06-23	24.7900	24.7900	24.6000	24.6000	+4.904%	2	172	-22.561%
2026-06-18	24.2500	24.2500	23.4500	23.4500	-6.387%	2	174	-18.763%
2026-06-17	25.0500	25.0500	25.0500	25.0500	-7.222%	2	174	-23.952%
2026-06-16	27.0000	27.0000	27.0000	27.0000	+5.882%	1	174	-29.444%
2026-06-12	25.5000	25.5000	25.5000	25.5000	-3.299%	5	175	-25.294%
2026-06-11	26.3700	26.3700	26.3700	26.3700	+4.024%	1	175	-27.759%
2026-06-08	25.3000	25.3500	25.3000	25.3500	-1.744%	8	174	-24.852%
2026-06-05	25.2800	25.8000	25.2500	25.8000	+9.787%	10	174	-26.163%
2026-06-04	23.5000	23.5000	23.5000	23.5000	+13.253%	5	181	-18.936%
2026-06-02	21.4500	21.4500	20.7500	20.7500	-5.381%	4	181	-8.193%
2026-06-01	21.8000	21.9300	21.0000	21.9300	-0.318%	7	177	-13.133%
2026-05-29	22.3000	22.3000	21.5500	22.0000	-6.383%	9	175	-13.409%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-2.083%	4	168	-18.936%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-6.796%	2	168	-20.625%
2026-05-22	25.7000	25.8500	25.2000	25.7500	-3.377%	10	168	-26.019%
2026-05-21	26.4600	27.1000	26.0000	26.6500	-28.167%	17	165	-28.518%
2026-05-19	37.4000	37.4000	37.1000	37.1000	+3.142%	14	165	-48.652%
2026-05-15	35.9700	35.9700	35.9700	35.9700	+4.321%	6	155	-47.039%
2026-05-13	34.4800	34.4800	34.4800	34.4800	+1.681%	1	156	-44.751%
2026-05-12	33.6700	33.9100	33.6700	33.9100	+7.994%	2	156	-43.822%
2026-05-11	31.4000	31.4000	31.4000	31.4000	-8.588%	1	156	-39.331%
2026-05-08	34.1500	34.3500	34.1500	34.3500	-0.435%	24	156	-44.541%
2026-04-30	34.5000	34.5000	34.5000	34.5000	+9.698%	1	135	-44.783%
2026-04-28	31.4500	31.4500	31.4500	31.4500	-5.271%	5	136	-39.428%
2026-04-21	33.3500	33.3500	33.2000	33.2000	+4.732%	4	141	-42.620%
2026-04-20	32.1000	32.1000	31.7000	31.7000	+8.376%	3	141	-39.905%
2026-04-17	29.3500	29.3500	29.2500	29.2500	-0.780%	2	141	-34.872%
2026-04-16	29.7000	29.7000	29.4800	29.4800	+0.649%	2	142	-35.380%
2026-04-15	29.2900	29.2900	29.2900	29.2900	-0.712%	1	142	-34.961%
2026-04-13	28.8000	29.5000	28.8000	29.5000	-4.685%	6	143	-35.424%
2026-04-10	31.0000	31.0000	30.9500	30.9500	+1.210%	2	139	-38.449%
2026-04-08	30.5800	30.5800	30.5800	30.5800	+0.262%	1	138	-37.704%
2026-04-07	30.5000	30.5000	30.5000	30.5000	-0.974%	1	137	-37.541%
2026-04-02	30.7000	30.8000	30.7000	30.8000	+3.356%	10	136	-38.149%
2026-04-01	29.7500	29.8000	29.7500	29.8000	+2.582%	2	136	-36.074%
2026-03-26	29.0500	29.0500	29.0500	29.0500	+1.573%	2	136	-34.423%
2026-03-25	28.6000	28.6000	28.6000	28.6000	+5.730%	3	136	-33.392%
2026-03-23	27.1100	27.3000	26.9700	27.0500	+2.423%	12	133	-29.575%
2026-03-19	26.4100	26.4100	26.4100	26.4100	-7.138%	3	133	-27.868%
2026-03-18	28.4400	28.4400	28.4400	28.4400	-1.728%	1	132	-33.017%
2026-03-12	28.9400	28.9400	28.9400	28.9400	-0.550%	1	133	-34.174%
2026-03-06	29.1000	29.1000	29.1000	29.1000	-10.213%	2	132	-34.536%
2026-03-04	32.4000	32.4600	32.3100	32.4100	+2.563%	4	132	-41.222%
2026-02-27	31.7700	31.7700	31.6000	31.6000	-4.097%	2	132	-39.715%
2026-02-17	34.5000	34.6000	32.9500	32.9500	-14.014%	8	132	-42.185%
2026-02-13	37.9300	38.3200	37.9300	38.3200	+19.900%	4	132	-50.287%
2026-02-11	31.9600	31.9600	31.9600	31.9600	-0.281%	9	132	-40.394%
2026-02-10	32.3100	32.3100	32.0500	32.0500	-8.481%	2	132	-40.562%
2026-02-09	35.0200	35.0200	35.0200	35.0200	+6.121%	1	132	-45.603%
2026-02-06	33.0000	33.0000	33.0000	33.0000	-0.151%	4	132	-42.273%
2026-02-04	33.0500	33.0500	33.0500	33.0500	+8.717%	1	130	-42.360%
2026-02-03	30.4000	30.4000	30.4000	30.4000	+6.667%	1	131	-37.336%
2026-02-02	28.0000	28.5000	28.0000	28.5000	+22.951%	2	131	-33.158%
2026-01-29	23.3300	23.3300	23.1800	23.1800	+3.760%	3	131	-17.817%
2026-01-27	22.4000	22.4000	22.3400	22.3400	-5.738%	3	130	-14.727%
2026-01-22	23.7000	23.7000	23.7000	23.7000	-4.704%	1	129	-19.620%
2026-01-16	24.8600	24.8700	24.8600	24.8700	-2.279%	3	130	-23.402%
2026-01-13	25.0200	25.5500	25.0200	25.4500	+3.878%	11	130	-25.147%
2026-01-12	24.3300	24.5000	24.3300	24.5000	+13.636%	12	130	-22.245%
2026-01-09	21.5600	21.5600	21.5600	21.5600	+1.363%	3	131	-11.642%
2026-01-07	21.2700	21.2700	21.2700	21.2700	+5.558%	5	128	-10.437%
2025-12-31	20.1500	20.1500	20.1500	20.1500	0.000%	2	123	-5.459%
2025-12-26	20.0600	20.1500	20.0600	20.1500	-1.129%	7	123	-5.459%
2025-12-24	20.1100	20.3900	20.1100	20.3800	+3.715%	16	122	-6.526%
2025-12-23	20.2600	20.2600	19.4000	19.6500	-4.612%	7	122	-3.053%
2025-12-22	20.5700	20.6000	20.5700	20.6000	-6.998%	6	120	-7.524%
2025-12-19	22.1500	22.1500	22.1500	22.1500	-0.449%	2	120	-13.995%
2025-12-17	22.2500	22.2500	22.2500	22.2500	-3.929%	3	118	-14.382%
2025-12-16	23.1700	23.1700	23.1500	23.1600	-0.899%	5	118	-17.746%
2025-12-15	23.6800	23.6800	23.3700	23.3700	+2.365%	4	118	-18.485%
2025-12-12	22.8300	22.8300	22.8300	22.8300	-0.653%	1	118	-16.557%
2025-12-05	22.7800	22.9800	22.7800	22.9800	+10.961%	2	118	-17.102%
2025-12-03	20.7100	20.7100	20.7100	20.7100	+9.403%	1	118	-8.015%
2025-11-28	18.7800	18.9300	18.4100	18.9300	+5.754%	6	119	+0.634%
2025-11-26	18.0000	18.0000	17.9000	17.9000	+9.816%	2	122	+6.425%
2025-11-25	15.6700	16.3000	15.6700	16.3000	-4.118%	4	122	+16.871%
2025-11-21	16.9100	17.0000	16.7500	17.0000	-2.017%	3	124	+12.059%
2025-11-20	14.8400	17.7600	14.8400	17.3500	+28.996%	9	124	+9.798%
2025-11-19	13.7000	13.7000	13.3600	13.4500	-10.927%	6	123	+41.636%
2025-11-11	14.8700	15.1500	14.8700	15.1000	+0.332%	4	121	+26.159%
2025-11-07	14.8500	15.0500	14.8500	15.0500	+5.245%	2	121	+26.578%
2025-11-06	14.3000	14.3000	14.3000	14.3000	+2.070%	1	121	+33.217%
2025-11-03	14.0100	14.0100	14.0100	14.0100	-6.910%	1	121	+35.974%
2025-10-30	15.0500	15.0500	15.0500	15.0500	-4.566%	3	121	+26.578%
2025-10-27	15.7700	15.7700	15.7700	15.7700	-9.107%	1	121	+20.799%
2025-10-22	17.3500	17.3500	17.3500	17.3500	-1.476%	12	121	+9.798%
2025-10-20	17.6100	17.6100	17.6100	17.6100	-0.113%	1	121	+8.177%
2025-10-17	17.6300	17.6300	17.6300	17.6300	+1.032%	10	122	+8.054%
2025-10-16	18.7500	18.7500	17.4500	17.4500	-8.972%	14	132	+9.169%
2025-10-15	18.5500	19.1700	18.5500	19.1700	+11.130%	9	132	-0.626%
2025-10-14	14.9500	18.0000	14.9500	17.2500	+25.729%	153	129	+10.435%
2025-10-09	13.6500	13.7200	13.5900	13.7200	-4.523%	6	42	+38.848%
2025-10-08	14.5800	14.7900	14.3700	14.3700	-1.305%	4	44	+32.568%
2025-10-07	14.3100	14.5600	14.3100	14.5600	+1.534%	2	44	+30.838%
2025-10-03	13.7500	14.4700	13.7500	14.3400	+1.702%	29	44	+32.845%
2025-10-01	13.5700	14.1000	13.5700	14.1000	-4.987%	26	54	+35.106%
2025-09-30	14.9500	15.2100	14.7000	14.8400	+0.610%	4	53	+28.369%
2025-09-25	14.9000	14.9000	14.7500	14.7500	+1.375%	5	53	+29.153%
2025-09-24	14.6700	14.6700	14.5500	14.5500	+0.692%	2	49	+30.928%
2025-09-23	14.4500	14.4500	14.4500	14.4500	0.000%	1	49	+31.834%
2025-09-22	14.4500	14.4500	14.0600	14.4500	+7.037%	29	50	+31.834%
2025-09-19	14.2900	14.2900	13.5000	13.5000	-10.596%	20	37	+41.111%
2025-09-18	15.0500	15.1000	15.0500	15.1000	-6.269%	2	29	+26.159%
2025-09-17	16.1100	16.1100	16.1100	16.1100	+8.193%	1	29	+18.250%
2025-09-16	14.7400	14.9100	14.7400	14.8900	+0.134%	4	29	+27.938%
2025-09-15	14.8500	14.8700	14.7600	14.8700	-3.754%	5	29	+28.110%
2025-09-12	14.4500	15.4500	14.2700	15.4500	+13.770%	20	26	+23.301%
2025-09-11	13.7800	14.1300	13.5800	13.5800	+1.952%	5	18	+40.280%
2025-09-10	13.6000	13.6000	12.9700	13.3200	-4.173%	9	15	+43.018%
2025-09-09	13.5500	14.0300	13.5500	13.9000	-0.358%	11	13	+37.050%
2025-09-08	13.5000	13.9500	13.5000	13.9500	0.000%	13	12	+36.559%