Dark

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

EOD

Sep 16, 2026

15.00-2.913%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.1100	15.1100	14.6500	15.0000	-2.913%	3	386	0.000%
2026-09-15	15.5000	15.5700	15.4500	15.4500	-5.215%	22	383	-2.913%
2026-09-14	15.5200	16.3000	15.5200	16.3000	+17.690%	5	391	-7.975%
2026-09-11	13.8500	13.8500	13.8500	13.8500	-2.465%	2	393	+8.303%
2026-09-10	13.8000	14.7500	13.8000	14.2000	+1.284%	8	392	+5.634%
2026-09-09	13.5000	14.0200	13.5000	14.0200	+1.594%	7	392	+6.990%
2026-09-08	14.0800	14.0800	13.3700	13.8000	-4.167%	29	390	+8.696%
2026-09-04	15.5700	15.5700	14.4000	14.4000	-7.276%	7	379	+4.167%
2026-09-03	14.1700	15.5300	14.1700	15.5300	+14.191%	6	379	-3.413%
2026-09-02	13.8000	13.9600	13.6000	13.6000	-1.163%	12	376	+10.294%
2026-09-01	14.0000	14.1500	13.7600	13.7600	+4.242%	6	381	+9.012%
2026-08-31	13.1000	13.2000	13.0200	13.2000	+8.197%	50	380	+13.636%
2026-08-28	12.0300	12.2000	12.0300	12.2000	+2.954%	5	363	+22.951%
2026-08-27	12.6000	12.6000	11.8500	11.8500	-8.211%	22	360	+26.582%
2026-08-26	13.2000	13.2000	12.9100	12.9100	-7.122%	21	339	+16.189%
2026-08-25	13.2000	13.9000	12.9500	13.9000	+4.590%	10	321	+7.914%
2026-08-24	13.3000	13.3000	13.0800	13.2900	+9.835%	15	319	+12.867%
2026-08-21	11.8200	12.1000	11.7100	12.1000	+0.415%	14	311	+23.967%
2026-08-20	14.0800	14.0800	11.8900	12.0500	-36.512%	46	300	+24.481%
2026-08-17	18.9800	18.9800	18.9800	18.9800	-4.910%	1	294	-20.969%
2026-08-14	20.6700	20.6700	19.9600	19.9600	-2.634%	2	295	-24.850%
2026-08-13	20.5000	20.5000	19.9000	20.5000	+1.235%	36	294	-26.829%
2026-08-12	20.2500	20.2500	20.2500	20.2500	+9.164%	1	264	-25.926%
2026-08-10	18.0000	18.5500	18.0000	18.5500	+1.145%	5	264	-19.137%
2026-08-07	18.0000	18.5800	18.0000	18.3400	+0.055%	7	263	-18.212%
2026-08-06	19.7500	19.7500	18.3300	18.3300	+0.164%	11	262	-18.167%
2026-08-05	18.5000	18.7200	18.3000	18.3000	+4.571%	4	253	-18.033%
2026-08-04	16.4500	17.5000	16.4500	17.5000	-4.891%	2	251	-14.286%
2026-08-03	18.5000	18.5000	18.3900	18.4000	-0.541%	6	250	-18.478%
2026-07-31	17.8000	18.5000	17.8000	18.5000	-2.887%	2	250	-18.919%
2026-07-30	19.0500	19.0500	19.0500	19.0500	-5.224%	4	251	-21.260%
2026-07-28	20.0500	20.1000	20.0500	20.1000	+8.943%	2	251	-25.373%
2026-07-27	17.7400	18.7600	17.7400	18.4500	+8.529%	6	253	-18.699%
2026-07-24	17.0000	17.0000	17.0000	17.0000	+6.450%	2	253	-11.765%
2026-07-23	15.9700	15.9700	15.9700	15.9700	-11.524%	1	251	-6.074%
2026-07-21	18.5500	18.5500	17.9400	18.0500	-7.483%	7	250	-16.898%
2026-07-20	19.9600	20.2500	19.5100	19.5100	-3.892%	84	246	-23.116%
2026-07-16	20.3000	20.3000	20.3000	20.3000	+6.842%	3	293	-26.108%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-5.707%	3	296	-21.053%
2026-07-14	20.0000	20.1500	20.0000	20.1500	-1.225%	4	293	-25.558%
2026-07-10	20.6300	20.6300	20.4000	20.4000	+7.368%	3	291	-26.471%
2026-07-09	19.0000	19.0000	19.0000	19.0000	-2.564%	2	291	-21.053%
2026-07-07	19.5000	19.5000	19.5000	19.5000	+6.094%	1	291	-23.077%
2026-07-06	19.1600	19.1600	17.7500	18.3800	-2.751%	63	292	-18.390%
2026-07-02	18.2500	19.5900	18.2500	18.9000	+12.836%	15	244	-20.635%
2026-07-01	18.4000	18.6500	16.3000	16.7500	-17.569%	101	244	-10.448%
2026-06-30	20.6200	20.6200	20.3200	20.3200	-6.575%	46	190	-26.181%
2026-06-29	21.7500	21.7500	21.7500	21.7500	-3.633%	45	218	-31.034%
2026-06-26	22.5700	22.5700	22.5700	22.5700	+4.105%	30	173	-33.540%
2026-06-25	21.6800	21.6800	21.6800	21.6800	-12.967%	1	173	-30.812%
2026-06-24	24.9100	24.9100	24.9100	24.9100	+1.260%	1	172	-39.783%
2026-06-23	24.7900	24.7900	24.6000	24.6000	+4.904%	2	172	-39.024%
2026-06-18	24.2500	24.2500	23.4500	23.4500	-6.387%	2	174	-36.034%
2026-06-17	25.0500	25.0500	25.0500	25.0500	-7.222%	2	174	-40.120%
2026-06-16	27.0000	27.0000	27.0000	27.0000	+5.882%	1	174	-44.444%
2026-06-12	25.5000	25.5000	25.5000	25.5000	-3.299%	5	175	-41.176%
2026-06-11	26.3700	26.3700	26.3700	26.3700	+4.024%	1	175	-43.117%
2026-06-08	25.3000	25.3500	25.3000	25.3500	-1.744%	8	174	-40.828%
2026-06-05	25.2800	25.8000	25.2500	25.8000	+9.787%	10	174	-41.860%
2026-06-04	23.5000	23.5000	23.5000	23.5000	+13.253%	5	181	-36.170%
2026-06-02	21.4500	21.4500	20.7500	20.7500	-5.381%	4	181	-27.711%
2026-06-01	21.8000	21.9300	21.0000	21.9300	-0.318%	7	177	-31.601%
2026-05-29	22.3000	22.3000	21.5500	22.0000	-6.383%	9	175	-31.818%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-2.083%	4	168	-36.170%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-6.796%	2	168	-37.500%
2026-05-22	25.7000	25.8500	25.2000	25.7500	-3.377%	10	168	-41.748%
2026-05-21	26.4600	27.1000	26.0000	26.6500	-28.167%	17	165	-43.715%
2026-05-19	37.4000	37.4000	37.1000	37.1000	+3.142%	14	165	-59.569%
2026-05-15	35.9700	35.9700	35.9700	35.9700	+4.321%	6	155	-58.299%
2026-05-13	34.4800	34.4800	34.4800	34.4800	+1.681%	1	156	-56.497%
2026-05-12	33.6700	33.9100	33.6700	33.9100	+7.994%	2	156	-55.765%
2026-05-11	31.4000	31.4000	31.4000	31.4000	-8.588%	1	156	-52.229%
2026-05-08	34.1500	34.3500	34.1500	34.3500	-0.435%	24	156	-56.332%
2026-04-30	34.5000	34.5000	34.5000	34.5000	+9.698%	1	135	-56.522%
2026-04-28	31.4500	31.4500	31.4500	31.4500	-5.271%	5	136	-52.305%
2026-04-21	33.3500	33.3500	33.2000	33.2000	+4.732%	4	141	-54.819%
2026-04-20	32.1000	32.1000	31.7000	31.7000	+8.376%	3	141	-52.681%
2026-04-17	29.3500	29.3500	29.2500	29.2500	-0.780%	2	141	-48.718%
2026-04-16	29.7000	29.7000	29.4800	29.4800	+0.649%	2	142	-49.118%
2026-04-15	29.2900	29.2900	29.2900	29.2900	-0.712%	1	142	-48.788%
2026-04-13	28.8000	29.5000	28.8000	29.5000	-4.685%	6	143	-49.153%
2026-04-10	31.0000	31.0000	30.9500	30.9500	+1.210%	2	139	-51.535%
2026-04-08	30.5800	30.5800	30.5800	30.5800	+0.262%	1	138	-50.948%
2026-04-07	30.5000	30.5000	30.5000	30.5000	-0.974%	1	137	-50.820%
2026-04-02	30.7000	30.8000	30.7000	30.8000	+3.356%	10	136	-51.299%
2026-04-01	29.7500	29.8000	29.7500	29.8000	+2.582%	2	136	-49.664%
2026-03-26	29.0500	29.0500	29.0500	29.0500	+1.573%	2	136	-48.365%
2026-03-25	28.6000	28.6000	28.6000	28.6000	+5.730%	3	136	-47.552%
2026-03-23	27.1100	27.3000	26.9700	27.0500	+2.423%	12	133	-44.547%
2026-03-19	26.4100	26.4100	26.4100	26.4100	-7.138%	3	133	-43.203%
2026-03-18	28.4400	28.4400	28.4400	28.4400	-1.728%	1	132	-47.257%
2026-03-12	28.9400	28.9400	28.9400	28.9400	-0.550%	1	133	-48.169%
2026-03-06	29.1000	29.1000	29.1000	29.1000	-10.213%	2	132	-48.454%
2026-03-04	32.4000	32.4600	32.3100	32.4100	+2.563%	4	132	-53.718%
2026-02-27	31.7700	31.7700	31.6000	31.6000	-4.097%	2	132	-52.532%
2026-02-17	34.5000	34.6000	32.9500	32.9500	-14.014%	8	132	-54.476%
2026-02-13	37.9300	38.3200	37.9300	38.3200	+19.900%	4	132	-60.856%
2026-02-11	31.9600	31.9600	31.9600	31.9600	-0.281%	9	132	-53.066%
2026-02-10	32.3100	32.3100	32.0500	32.0500	-8.481%	2	132	-53.198%
2026-02-09	35.0200	35.0200	35.0200	35.0200	+6.121%	1	132	-57.167%
2026-02-06	33.0000	33.0000	33.0000	33.0000	-0.151%	4	132	-54.545%
2026-02-04	33.0500	33.0500	33.0500	33.0500	+8.717%	1	130	-54.614%
2026-02-03	30.4000	30.4000	30.4000	30.4000	+6.667%	1	131	-50.658%
2026-02-02	28.0000	28.5000	28.0000	28.5000	+22.951%	2	131	-47.368%
2026-01-29	23.3300	23.3300	23.1800	23.1800	+3.760%	3	131	-35.289%
2026-01-27	22.4000	22.4000	22.3400	22.3400	-5.738%	3	130	-32.856%
2026-01-22	23.7000	23.7000	23.7000	23.7000	-4.704%	1	129	-36.709%
2026-01-16	24.8600	24.8700	24.8600	24.8700	-2.279%	3	130	-39.686%
2026-01-13	25.0200	25.5500	25.0200	25.4500	+3.878%	11	130	-41.061%
2026-01-12	24.3300	24.5000	24.3300	24.5000	+13.636%	12	130	-38.776%
2026-01-09	21.5600	21.5600	21.5600	21.5600	+1.363%	3	131	-30.427%
2026-01-07	21.2700	21.2700	21.2700	21.2700	+5.558%	5	128	-29.478%
2025-12-31	20.1500	20.1500	20.1500	20.1500	0.000%	2	123	-25.558%
2025-12-26	20.0600	20.1500	20.0600	20.1500	-1.129%	7	123	-25.558%
2025-12-24	20.1100	20.3900	20.1100	20.3800	+3.715%	16	122	-26.398%
2025-12-23	20.2600	20.2600	19.4000	19.6500	-4.612%	7	122	-23.664%
2025-12-22	20.5700	20.6000	20.5700	20.6000	-6.998%	6	120	-27.184%
2025-12-19	22.1500	22.1500	22.1500	22.1500	-0.449%	2	120	-32.280%
2025-12-17	22.2500	22.2500	22.2500	22.2500	-3.929%	3	118	-32.584%
2025-12-16	23.1700	23.1700	23.1500	23.1600	-0.899%	5	118	-35.233%
2025-12-15	23.6800	23.6800	23.3700	23.3700	+2.365%	4	118	-35.815%
2025-12-12	22.8300	22.8300	22.8300	22.8300	-0.653%	1	118	-34.297%
2025-12-05	22.7800	22.9800	22.7800	22.9800	+10.961%	2	118	-34.726%
2025-12-03	20.7100	20.7100	20.7100	20.7100	+9.403%	1	118	-27.571%
2025-11-28	18.7800	18.9300	18.4100	18.9300	+5.754%	6	119	-20.761%
2025-11-26	18.0000	18.0000	17.9000	17.9000	+9.816%	2	122	-16.201%
2025-11-25	15.6700	16.3000	15.6700	16.3000	-4.118%	4	122	-7.975%
2025-11-21	16.9100	17.0000	16.7500	17.0000	-2.017%	3	124	-11.765%
2025-11-20	14.8400	17.7600	14.8400	17.3500	+28.996%	9	124	-13.545%
2025-11-19	13.7000	13.7000	13.3600	13.4500	-10.927%	6	123	+11.524%
2025-11-11	14.8700	15.1500	14.8700	15.1000	+0.332%	4	121	-0.662%
2025-11-07	14.8500	15.0500	14.8500	15.0500	+5.245%	2	121	-0.332%
2025-11-06	14.3000	14.3000	14.3000	14.3000	+2.070%	1	121	+4.895%
2025-11-03	14.0100	14.0100	14.0100	14.0100	-6.910%	1	121	+7.066%
2025-10-30	15.0500	15.0500	15.0500	15.0500	-4.566%	3	121	-0.332%
2025-10-27	15.7700	15.7700	15.7700	15.7700	-9.107%	1	121	-4.883%
2025-10-22	17.3500	17.3500	17.3500	17.3500	-1.476%	12	121	-13.545%
2025-10-20	17.6100	17.6100	17.6100	17.6100	-0.113%	1	121	-14.821%
2025-10-17	17.6300	17.6300	17.6300	17.6300	+1.032%	10	122	-14.918%
2025-10-16	18.7500	18.7500	17.4500	17.4500	-8.972%	14	132	-14.040%
2025-10-15	18.5500	19.1700	18.5500	19.1700	+11.130%	9	132	-21.753%
2025-10-14	14.9500	18.0000	14.9500	17.2500	+25.729%	153	129	-13.043%
2025-10-09	13.6500	13.7200	13.5900	13.7200	-4.523%	6	42	+9.329%
2025-10-08	14.5800	14.7900	14.3700	14.3700	-1.305%	4	44	+4.384%
2025-10-07	14.3100	14.5600	14.3100	14.5600	+1.534%	2	44	+3.022%
2025-10-03	13.7500	14.4700	13.7500	14.3400	+1.702%	29	44	+4.603%
2025-10-01	13.5700	14.1000	13.5700	14.1000	-4.987%	26	54	+6.383%
2025-09-30	14.9500	15.2100	14.7000	14.8400	+0.610%	4	53	+1.078%
2025-09-25	14.9000	14.9000	14.7500	14.7500	+1.375%	5	53	+1.695%
2025-09-24	14.6700	14.6700	14.5500	14.5500	+0.692%	2	49	+3.093%
2025-09-23	14.4500	14.4500	14.4500	14.4500	0.000%	1	49	+3.806%
2025-09-22	14.4500	14.4500	14.0600	14.4500	+7.037%	29	50	+3.806%
2025-09-19	14.2900	14.2900	13.5000	13.5000	-10.596%	20	37	+11.111%
2025-09-18	15.0500	15.1000	15.0500	15.1000	-6.269%	2	29	-0.662%
2025-09-17	16.1100	16.1100	16.1100	16.1100	+8.193%	1	29	-6.890%
2025-09-16	14.7400	14.9100	14.7400	14.8900	+0.134%	4	29	+0.739%
2025-09-15	14.8500	14.8700	14.7600	14.8700	-3.754%	5	29	+0.874%
2025-09-12	14.4500	15.4500	14.2700	15.4500	+13.770%	20	26	-2.913%
2025-09-11	13.7800	14.1300	13.5800	13.5800	+1.952%	5	18	+10.457%
2025-09-10	13.6000	13.6000	12.9700	13.3200	-4.173%	9	15	+12.613%
2025-09-09	13.5500	14.0300	13.5500	13.9000	-0.358%	11	13	+7.914%
2025-09-08	13.5000	13.9500	13.5000	13.9500	0.000%	13	12	+7.527%