Dark

WMT20271217C120
WMT Dec 17 2027 120.00 Call (WMT271217C00120000)
option OPRA

EOD

Sep 17, 2026

10.15-5.581%(-0.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.2500	10.2500	10.1500	10.1500	-5.581%	9	861	0.000%
2026-09-16	10.7500	10.7500	10.7500	10.7500	-3.587%	1	869	-5.581%
2026-09-15	11.1500	11.1500	11.1500	11.1500	-4.292%	25	869	-8.969%
2026-09-14	10.9000	11.6500	10.9000	11.6500	+15.920%	23	865	-12.876%
2026-09-10	10.0500	10.0500	10.0500	10.0500	+1.005%	1	855	+0.995%
2026-09-08	9.9000	10.0000	9.9000	9.9500	-9.545%	27	854	+2.010%
2026-09-03	10.3500	11.2500	10.3500	11.0000	+11.111%	15	843	-7.727%
2026-09-02	10.0000	10.0000	9.7500	9.9000	+15.116%	23	842	+2.525%
2026-08-28	8.7000	8.7000	8.6000	8.6000	+1.775%	2	842	+18.023%
2026-08-27	8.4500	8.4500	8.4500	8.4500	-7.650%	1	841	+20.118%
2026-08-26	9.5000	9.5000	9.1500	9.1500	-5.670%	48	840	+10.929%
2026-08-25	9.5700	9.7000	9.5300	9.7000	+1.891%	25	838	+4.639%
2026-08-24	9.1000	9.5200	8.8800	9.5200	+7.571%	26	815	+6.618%
2026-08-21	8.7700	9.0000	8.2500	8.8500	+3.267%	44	811	+14.689%
2026-08-20	13.0000	13.0000	8.1500	8.5700	-38.873%	66	791	+18.436%
2026-08-19	14.4500	15.6600	14.0200	14.0200	-7.763%	24	771	-27.603%
2026-08-18	15.2000	15.2000	15.2000	15.2000	+4.252%	9	762	-33.224%
2026-08-17	14.5800	14.5800	14.5800	14.5800	-3.508%	1	762	-30.384%
2026-08-14	15.3900	15.3900	15.1100	15.1100	+0.599%	3	761	-32.826%
2026-08-13	15.8300	15.8300	14.9500	15.0200	-5.535%	342	759	-32.423%
2026-08-12	15.4700	15.9500	15.4700	15.9000	+11.189%	79	461	-36.164%
2026-08-11	14.2500	14.3000	14.2500	14.3000	+2.878%	56	440	-29.021%
2026-08-10	13.6000	13.9000	13.6000	13.9000	-0.358%	6	399	-26.978%
2026-08-07	14.8000	14.8000	13.6500	13.9500	-3.125%	81	396	-27.240%
2026-08-05	14.4000	14.4000	14.4000	14.4000	+6.667%	2	338	-29.514%
2026-07-31	13.7000	13.9000	13.4500	13.5000	0.000%	28	338	-24.815%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-9.274%	5	335	-24.815%
2026-07-29	14.8800	14.8800	14.8800	14.8800	+1.918%	10	330	-31.788%
2026-07-27	14.6000	14.6000	14.6000	14.6000	+13.707%	1	330	-30.479%
2026-07-24	12.7000	12.8700	12.7000	12.8400	-0.465%	7	331	-20.950%
2026-07-22	13.0800	13.0800	12.9000	12.9000	-5.425%	11	338	-21.318%
2026-07-21	13.6500	13.6500	13.6400	13.6400	-10.263%	2	348	-25.587%
2026-07-20	15.9000	15.9000	15.2000	15.2000	-4.342%	9	347	-33.224%
2026-07-17	15.8800	15.8900	15.8800	15.8900	-0.750%	2	343	-36.123%
2026-07-14	16.0100	16.0100	16.0100	16.0100	+4.300%	2	343	-36.602%
2026-07-10	15.3500	15.3500	15.3500	15.3500	-2.229%	1	343	-33.876%
2026-07-07	15.7000	15.7000	15.7000	15.7000	+16.296%	2	343	-35.350%
2026-07-06	13.1300	13.5000	13.1300	13.5000	-6.897%	18	341	-24.815%
2026-07-02	14.5000	14.5000	14.5000	14.5000	+8.209%	1	349	-30.000%
2026-07-01	12.9800	13.4000	12.3000	13.4000	-14.047%	14	349	-24.254%
2026-06-30	15.5900	15.5900	15.5900	15.5900	-5.458%	1	349	-34.894%
2026-06-29	16.4300	16.4900	16.2000	16.4900	-3.057%	12	348	-38.448%
2026-06-26	18.0700	18.0700	17.0100	17.0100	+1.310%	30	348	-40.329%
2026-06-25	18.5500	18.5500	16.4000	16.7900	-15.330%	15	350	-39.547%
2026-06-23	19.8000	19.8300	19.4500	19.8300	+6.043%	7	337	-48.815%
2026-06-22	17.9200	18.7500	17.9200	18.7000	+2.130%	9	340	-45.722%
2026-06-18	18.5400	18.5900	18.3100	18.3100	-13.223%	8	341	-44.566%
2026-06-16	21.4000	21.4000	21.1000	21.1000	+0.476%	2	341	-51.896%
2026-06-15	20.1000	21.0000	20.1000	21.0000	+0.575%	3	340	-51.667%
2026-06-12	20.8800	20.8800	20.8800	20.8800	-0.334%	1	340	-51.389%
2026-06-11	21.5500	21.5500	20.9500	20.9500	+3.202%	7	340	-51.551%
2026-06-10	20.3000	20.3000	20.3000	20.3000	+4.639%	10	340	-50.000%
2026-06-09	20.5100	20.5100	19.4000	19.4000	-3.000%	63	340	-47.680%
2026-06-08	20.0000	20.0000	20.0000	20.0000	-2.200%	1	349	-49.250%
2026-06-05	20.0000	20.8700	20.0000	20.4500	+8.201%	9	349	-50.367%
2026-06-04	20.0000	20.0800	18.9000	18.9000	+3.392%	13	352	-46.296%
2026-06-03	17.4000	18.3000	17.3600	18.2800	+13.049%	55	352	-44.475%
2026-06-02	16.5500	16.5500	15.8300	16.1700	-1.101%	3	337	-37.229%
2026-06-01	17.3500	17.4500	16.3500	16.3500	-3.824%	14	335	-37.920%
2026-05-29	18.0000	18.2500	17.0000	17.0000	-9.814%	8	334	-40.294%
2026-05-28	18.9900	18.9900	18.3500	18.8500	-1.412%	13	331	-46.154%
2026-05-27	19.9600	19.9600	18.6400	19.1200	-0.209%	14	322	-46.914%
2026-05-26	19.6000	19.9500	18.8000	19.1600	-6.990%	21	322	-47.025%
2026-05-22	21.1700	21.1700	20.0000	20.6000	+2.590%	7	320	-50.728%
2026-05-21	21.5000	21.8000	20.0800	20.0800	-34.207%	11	317	-49.452%
2026-05-19	29.0000	30.9700	29.0000	30.5200	+2.176%	49	317	-66.743%
2026-05-18	29.4600	29.8700	29.1000	29.8700	+3.000%	30	310	-66.019%
2026-05-14	29.0000	29.0000	29.0000	29.0000	+3.498%	1	310	-65.000%
2026-05-12	28.0200	28.0200	28.0200	28.0200	+12.215%	1	310	-63.776%
2026-05-11	25.8000	26.2000	24.9700	24.9700	-12.386%	12	310	-59.351%
2026-05-08	28.5000	28.5000	28.5000	28.5000	+4.587%	1	303	-64.386%
2026-05-07	27.2500	27.2500	27.2500	27.2500	-4.887%	1	303	-62.752%
2026-05-05	28.6500	28.6500	28.6500	28.6500	+0.526%	1	304	-64.572%
2026-05-04	28.5000	28.5000	28.5000	28.5000	-3.357%	1	303	-64.386%
2026-05-01	29.3500	29.4900	29.3500	29.4900	+13.642%	2	303	-65.582%
2026-04-29	25.9500	25.9500	25.9500	25.9500	+1.407%	5	303	-60.886%
2026-04-28	25.5900	25.5900	25.5900	25.5900	-7.617%	1	303	-60.336%
2026-04-24	27.2500	27.7000	27.2500	27.7000	-0.503%	3	303	-63.357%
2026-04-22	27.0000	27.8400	27.0000	27.8400	+17.221%	6	303	-63.542%
2026-04-17	23.7000	23.9500	23.7000	23.7500	-1.493%	4	297	-57.263%
2026-04-16	24.5900	24.5900	24.1100	24.1100	+1.303%	2	297	-57.901%
2026-04-15	23.3700	23.8000	22.6500	23.8000	+1.062%	3	297	-57.353%
2026-04-14	22.7500	23.5500	22.7500	23.5500	+3.289%	4	297	-56.900%
2026-04-13	23.8500	23.8500	22.8000	22.8000	-8.065%	5	295	-55.482%
2026-04-10	26.9000	27.3500	24.5400	24.8000	-9.555%	343	294	-59.073%
2026-04-09	27.2000	27.8000	27.2000	27.4200	+17.029%	11	189	-62.983%
2026-04-07	23.4300	23.4300	23.4300	23.4300	-9.186%	2	188	-56.679%
2026-04-06	26.0000	26.0000	25.8000	25.8000	+6.832%	22	186	-60.659%
2026-04-01	24.4500	24.4500	24.1500	24.1500	-2.621%	2	165	-57.971%
2026-03-31	24.8000	24.8000	24.8000	24.8000	+3.119%	2	164	-59.073%
2026-03-27	24.0500	24.2000	24.0000	24.0500	+2.123%	83	166	-57.796%
2026-03-26	23.5500	23.5500	23.5500	23.5500	+2.659%	2	124	-56.900%
2026-03-24	22.9400	22.9400	22.9400	22.9400	+7.447%	1	123	-55.754%
2026-03-20	21.6000	21.6000	21.0000	21.3500	-2.733%	3	122	-52.459%
2026-03-19	20.8500	21.9500	20.8500	21.9500	-14.757%	5	121	-53.759%
2026-03-17	25.7500	25.7500	25.7500	25.7500	+1.980%	3	120	-60.583%
2026-03-16	25.0300	25.5000	24.8300	25.2500	+10.022%	21	120	-59.802%
2026-03-05	22.9500	22.9500	22.9500	22.9500	-13.396%	1	105	-55.773%
2026-03-04	26.5000	26.5000	26.5000	26.5000	-2.322%	2	105	-61.698%
2026-03-03	26.5000	27.1300	26.5000	27.1300	+3.946%	3	105	-62.588%
2026-02-27	26.1000	26.1000	26.1000	26.1000	+4.819%	4	105	-61.111%
2026-02-23	24.9000	24.9000	24.9000	24.9000	+12.925%	7	101	-59.237%
2026-02-20	22.7800	23.6500	22.0500	22.0500	-13.529%	13	98	-53.968%
2026-02-19	25.5000	25.5000	25.5000	25.5000	-4.207%	1	99	-60.196%
2026-02-18	26.6200	26.6200	26.6200	26.6200	-4.210%	1	99	-61.871%
2026-02-17	31.5000	31.5000	27.2500	27.7900	-12.993%	7	100	-63.476%
2026-02-13	28.4800	31.9400	28.4800	31.9400	+16.740%	3	99	-68.222%
2026-02-11	26.3200	27.3600	26.3200	27.3600	+4.348%	5	99	-62.902%
2026-02-10	26.2200	26.2200	26.2200	26.2200	-4.026%	1	99	-61.289%
2026-02-06	27.3200	27.3200	27.3200	27.3200	+6.304%	1	98	-62.848%
2026-02-05	26.9000	26.9000	25.7000	25.7000	+1.381%	2	98	-60.506%
2026-02-03	22.5000	26.3800	22.5000	25.3500	+12.367%	7	99	-59.961%
2026-02-02	20.1900	22.5600	20.1900	22.5600	+21.946%	10	94	-55.009%
2026-01-30	18.5000	18.5000	18.5000	18.5000	0.000%	3	92	-45.135%
2026-01-29	18.5000	18.5000	18.5000	18.5000	+3.933%	3	92	-45.135%
2026-01-28	17.8000	17.8000	17.8000	17.8000	-1.657%	1	92	-42.978%
2026-01-27	18.1000	18.1000	18.1000	18.1000	-6.023%	1	92	-43.923%
2026-01-26	17.6400	19.2600	17.6400	19.2600	+5.476%	10	93	-47.300%
2026-01-23	18.2600	18.2600	18.2600	18.2600	-8.241%	1	93	-44.414%
2026-01-22	19.9000	19.9000	19.9000	19.9000	+1.531%	1	93	-48.995%
2026-01-21	20.0000	20.0000	19.6000	19.6000	+0.513%	11	93	-48.214%
2026-01-20	21.7500	21.7500	19.5000	19.5000	-6.654%	27	103	-47.949%
2026-01-14	20.8900	20.8900	20.8900	20.8900	+2.654%	1	81	-51.412%
2026-01-13	19.2000	20.5300	19.2000	20.3500	+5.824%	11	81	-50.123%
2026-01-12	17.7000	19.2300	17.7000	19.2300	+31.442%	92	76	-47.218%
2026-01-08	14.6300	14.6300	14.6300	14.6300	-14.143%	2	45	-30.622%
2026-01-06	17.0400	17.0400	17.0400	17.0400	+3.587%	8	45	-40.434%
2026-01-05	16.4500	16.4500	16.4500	16.4500	+5.992%	1	45	-38.298%
2025-12-23	15.5100	15.5300	15.5100	15.5200	-13.393%	8	45	-34.601%
2025-12-18	18.0500	18.0500	17.8300	17.9200	-0.444%	16	41	-43.359%
2025-12-16	17.7500	18.0000	17.7000	18.0000	-1.693%	7	37	-43.611%
2025-12-15	18.6800	18.6800	18.3100	18.3100	+1.835%	4	38	-44.566%
2025-12-12	18.5000	18.5000	17.9800	17.9800	+1.296%	2	37	-43.548%
2025-12-05	17.7500	17.7500	17.7500	17.7500	+6.033%	1	36	-42.817%
2025-12-04	16.7400	16.7400	16.7400	16.7400	+1.949%	1	35	-39.367%
2025-12-03	16.4000	16.4200	16.4000	16.4200	+9.321%	21	35	-38.185%
2025-12-01	15.0200	15.0200	15.0200	15.0200	+8.526%	1	36	-32.423%
2025-11-26	13.2500	13.9500	13.2500	13.8400	+9.062%	4	32	-26.662%
2025-11-25	12.2000	12.6900	12.2000	12.6900	-0.079%	2	32	-20.016%
2025-11-21	12.5800	12.7000	12.5800	12.7000	+3.504%	2	31	-20.079%
2025-11-20	12.2700	12.2700	12.2700	12.2700	+23.317%	10	31	-17.278%
2025-11-19	10.1000	10.1000	9.9500	9.9500	-9.545%	2	22	+2.010%
2025-11-17	11.0000	11.0000	11.0000	11.0000	+8.161%	1	21	-7.727%
2025-11-14	9.9000	10.1700	9.9000	10.1700	-11.565%	11	22	-0.197%
2025-11-13	11.5000	11.5000	11.5000	11.5000	+2.222%	1	32	-11.739%
2025-11-12	11.5000	11.5000	11.2500	11.2500	+10.294%	7	33	-9.778%
2025-11-06	10.2000	10.2000	10.2000	10.2000	-5.116%	1	39	-0.490%
2025-11-03	10.2200	10.7500	10.2200	10.7500	+4.369%	33	29	-5.581%
2025-10-31	10.3000	10.3000	10.3000	10.3000	-21.073%	1	29	-1.456%
2025-10-29	13.0500	13.0500	13.0500	13.0500	+16.726%	1	28	-22.222%
2025-10-28	11.1900	11.2500	11.1400	11.1800	-14.981%	5	28	-9.213%
2025-10-23	13.3000	13.3000	13.1000	13.1500	+1.154%	4	28	-22.814%
2025-10-16	13.0000	13.0000	13.0000	13.0000	-6.137%	3	26	-21.923%
2025-10-15	13.8500	13.8500	13.8500	13.8500	+14.747%	22	24	-26.715%
2025-10-14	12.0700	12.0700	12.0700	12.0700	+18.449%	1	14	-15.907%
2025-10-09	10.0500	10.1900	10.0500	10.1900	-5.823%	2	14	-0.393%
2025-10-08	10.4500	10.8200	10.4500	10.8200	+4.541%	3	14	-6.192%
2025-10-07	10.3500	10.3500	10.3500	10.3500	-12.288%	1	12	-1.932%
2025-10-06	11.8000	11.8000	11.8000	11.8000	+11.426%	1	12	-13.983%
2025-10-03	10.3900	10.5900	10.3900	10.5900	+4.028%	4	12	-4.155%
2025-10-01	10.0300	10.1800	10.0300	10.1800	-2.584%	2	12	-0.295%
2025-09-19	10.4500	10.4500	10.4500	10.4500	-4.566%	2	11	-2.871%
2025-09-18	11.0000	11.1100	10.9500	10.9500	-9.877%	5	11	-7.306%
2025-09-17	12.0000	12.1500	12.0000	12.1500	+12.918%	3	11	-16.461%
2025-09-16	10.7600	10.7600	10.7600	10.7600	-1.284%	1	11	-5.669%
2025-09-15	10.9000	10.9000	10.9000	10.9000	+9.438%	1	11	-6.881%
2025-09-11	9.8100	9.9600	9.8100	9.9600	+2.680%	2	11	+1.908%
2025-09-10	9.6000	9.7000	9.6000	9.7000	-4.339%	2	11	+4.639%
2025-09-09	10.0000	10.1600	9.8000	10.1400	+6.178%	12	11	+0.099%
2025-09-08	9.7600	9.7600	9.5500	9.5500	0.000%	3	3	+6.283%