Dark

WMT20271217C125
WMT Dec 17 2027 125.00 Call (WMT271217C00125000)
option OPRA

EOD

Sep 16, 2026

9.15-2.660%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.1000	9.1500	9.1000	9.1500	-2.660%	5	1,388	0.000%
2026-09-15	9.4000	9.4000	9.4000	9.4000	-5.051%	39	1,383	-2.660%
2026-09-14	9.5000	9.9000	9.5000	9.9000	+12.500%	10	1,382	-7.576%
2026-09-04	9.3500	9.3500	8.8000	8.8000	+7.975%	3	1,383	+3.977%
2026-09-02	8.3500	8.4000	8.1500	8.1500	-2.278%	18	1,383	+12.270%
2026-09-01	8.3500	8.5000	8.3400	8.3400	+10.464%	12	1,379	+9.712%
2026-08-31	7.9000	7.9000	7.5500	7.5500	+6.039%	2	1,373	+21.192%
2026-08-28	7.2500	7.2500	7.1000	7.1200	-0.420%	5	1,371	+28.511%
2026-08-27	7.4500	7.4500	7.0400	7.1500	-8.333%	18	1,373	+27.972%
2026-08-26	8.0000	8.0000	7.8000	7.8000	-1.266%	2	1,373	+17.308%
2026-08-25	8.0000	8.0000	7.9000	7.9000	-1.863%	41	1,372	+15.823%
2026-08-24	8.4000	8.4000	8.0000	8.0500	+15.000%	7	1,372	+13.665%
2026-08-21	7.2500	7.2500	6.9100	7.0000	-10.256%	61	1,373	+30.714%
2026-08-20	8.4500	9.0000	6.8200	7.8000	-40.092%	81	1,362	+17.308%
2026-08-19	13.5500	13.6500	13.0200	13.0200	-0.611%	14	1,326	-29.724%
2026-08-18	13.1000	13.1000	13.1000	13.1000	+5.645%	288	1,327	-30.153%
2026-08-17	12.4000	12.4000	12.4000	12.4000	-5.054%	1	1,039	-26.210%
2026-08-14	12.9500	13.0600	12.9500	13.0600	+1.240%	20	1,038	-29.939%
2026-08-13	13.3500	13.3500	12.9000	12.9000	-6.522%	270	1,022	-29.070%
2026-08-12	13.7900	13.8500	13.7500	13.8000	+11.741%	61	788	-33.696%
2026-08-11	12.3000	12.3500	12.3000	12.3500	+5.106%	48	788	-25.911%
2026-08-10	11.7500	11.7500	11.7500	11.7500	+0.858%	4	765	-22.128%
2026-08-07	11.7500	11.7500	11.6500	11.6500	-2.101%	95	761	-21.459%
2026-08-06	12.0000	12.0000	11.9000	11.9000	+13.118%	2	669	-23.109%
2026-08-04	11.0000	11.0000	10.5200	10.5200	-10.085%	2	669	-13.023%
2026-07-31	12.0000	12.0000	11.7000	11.7000	-10.345%	6	669	-21.795%
2026-07-28	14.2800	14.3500	13.0500	13.0500	+19.178%	27	668	-29.885%
2026-07-24	10.9500	10.9500	10.9500	10.9500	-0.455%	1	657	-16.438%
2026-07-22	11.0000	11.0000	11.0000	11.0000	-5.983%	4	656	-16.818%
2026-07-21	11.8000	11.9000	11.7000	11.7000	-9.792%	17	656	-21.795%
2026-07-20	12.9700	12.9700	12.9700	12.9700	-14.615%	1	653	-29.453%
2026-07-17	14.9500	15.2200	14.9500	15.1900	+6.596%	289	653	-39.763%
2026-07-16	13.1100	14.2500	13.1100	14.2500	+5.556%	20	384	-35.789%
2026-07-15	13.5000	13.5000	13.5000	13.5000	-1.818%	1	384	-32.222%
2026-07-14	13.6700	13.7500	13.6700	13.7500	-0.794%	12	383	-33.455%
2026-07-13	13.7000	13.8600	13.7000	13.8600	+4.604%	2	383	-33.983%
2026-07-10	13.2500	13.2500	13.2500	13.2500	+1.923%	29	384	-30.943%
2026-07-07	13.0000	13.0000	13.0000	13.0000	+8.333%	35	372	-29.615%
2026-07-06	12.0000	12.0000	12.0000	12.0000	-5.138%	1	337	-23.750%
2026-07-02	12.6500	12.6500	12.6500	12.6500	+15.000%	1	337	-27.668%
2026-07-01	9.7000	11.0000	9.7000	11.0000	-15.385%	19	337	-16.818%
2026-06-30	14.0000	14.0000	13.0000	13.0000	-10.345%	2	333	-29.615%
2026-06-29	14.2000	14.5000	14.1000	14.5000	-6.452%	4	331	-36.897%
2026-06-26	16.2800	16.2800	15.5000	15.5000	+3.333%	4	328	-40.968%
2026-06-25	15.5500	15.7000	14.6500	15.0000	-11.504%	186	328	-39.000%
2026-06-23	17.1000	17.1000	16.9500	16.9500	+5.938%	5	323	-46.018%
2026-06-18	16.1000	16.1000	16.0000	16.0000	-1.235%	2	323	-42.813%
2026-06-17	17.4500	17.4500	16.2000	16.2000	-15.228%	4	323	-43.519%
2026-06-16	17.1500	19.1100	17.1500	19.1100	+5.000%	4	323	-52.119%
2026-06-12	18.2000	18.2000	18.2000	18.2000	-3.856%	1	324	-49.725%
2026-06-11	18.3500	19.2500	18.3500	18.9300	+5.167%	7	324	-51.664%
2026-06-08	18.0000	18.0000	18.0000	18.0000	-4.762%	4	326	-49.167%
2026-06-05	18.2400	18.9000	17.5000	18.9000	+16.165%	5	326	-51.587%
2026-06-03	15.5000	16.8200	15.4000	16.2700	+14.175%	5	324	-43.762%
2026-06-02	14.2500	14.2500	14.2500	14.2500	-2.397%	1	326	-35.789%
2026-06-01	14.9500	14.9500	14.6000	14.6000	-4.262%	2	326	-37.329%
2026-05-29	14.9500	15.2500	14.9500	15.2500	-8.683%	3	325	-40.000%
2026-05-26	17.7500	17.7500	16.6000	16.7000	-7.837%	17	325	-45.210%
2026-05-22	18.7500	18.7500	16.3000	18.1200	-4.632%	161	319	-49.503%
2026-05-21	21.5000	21.5000	17.9500	19.0000	-26.556%	19	312	-51.842%
2026-05-20	25.8700	25.8700	25.8700	25.8700	-4.185%	1	312	-64.631%
2026-05-19	27.0000	27.0000	27.0000	27.0000	+8.871%	4	304	-66.111%
2026-05-12	24.8000	24.8000	24.8000	24.8000	+8.534%	50	304	-63.105%
2026-05-11	23.3500	23.3500	22.8500	22.8500	-11.089%	2	304	-59.956%
2026-05-08	25.5400	25.7000	24.9500	25.7000	+4.898%	12	304	-64.397%
2026-05-07	24.5000	24.5000	24.5000	24.5000	-0.568%	1	305	-62.653%
2026-05-06	24.6400	24.6400	24.6400	24.6400	-3.448%	2	304	-62.865%
2026-05-05	25.5200	25.5200	25.5200	25.5200	-5.130%	50	305	-64.146%
2026-04-30	25.3700	26.9000	25.3700	26.9000	+18.242%	6	304	-65.985%
2026-04-29	24.0000	24.0000	22.7500	22.7500	-9.000%	51	304	-59.780%
2026-04-24	25.0000	25.0000	25.0000	25.0000	0.000%	1	255	-63.400%
2026-04-22	25.0000	25.0000	25.0000	25.0000	+10.619%	1	255	-63.400%
2026-04-17	22.6000	22.6000	22.6000	22.6000	+5.263%	1	254	-59.513%
2026-04-16	21.4700	21.4700	21.4700	21.4700	-6.245%	1	255	-57.382%
2026-04-15	21.0000	22.9000	21.0000	22.9000	+13.086%	2	255	-60.044%
2026-04-14	20.2500	20.2500	20.2500	20.2500	-6.639%	6	256	-54.815%
2026-04-13	21.6900	21.6900	21.6900	21.6900	-2.735%	2	250	-57.815%
2026-04-10	22.4000	22.4000	22.3000	22.3000	-7.354%	2	251	-58.969%
2026-04-09	24.0700	24.0700	24.0700	24.0700	+13.271%	6	251	-61.986%
2026-04-07	22.8400	22.8400	21.2500	21.2500	-8.405%	3	245	-56.941%
2026-04-06	23.0000	23.6000	23.0000	23.2000	+3.111%	24	244	-60.560%
2026-04-02	22.5000	22.5000	22.5000	22.5000	+5.337%	1	232	-59.333%
2026-03-27	20.0000	21.6500	20.0000	21.3600	+0.423%	10	232	-57.163%
2026-03-26	20.9500	21.2700	20.9500	21.2700	+3.706%	7	228	-56.982%
2026-03-24	19.3400	20.5100	19.3400	20.5100	+5.722%	2	228	-55.388%
2026-03-23	19.5000	19.7000	19.3500	19.4000	+4.865%	12	228	-52.835%
2026-03-20	18.5000	18.5000	18.5000	18.5000	-5.612%	1	222	-50.541%
2026-03-19	19.8000	19.8000	18.3500	19.6000	-4.623%	20	222	-53.316%
2026-03-18	20.5500	20.5500	20.5500	20.5500	-9.670%	1	208	-55.474%
2026-03-13	22.7500	22.7500	22.7500	22.7500	-0.219%	9	209	-59.780%
2026-02-23	22.0000	22.8000	22.0000	22.8000	+11.765%	10	218	-59.868%
2026-02-20	19.9500	20.4000	19.7000	20.4000	-8.929%	18	218	-55.147%
2026-02-19	22.4000	22.4000	22.4000	22.4000	-4.478%	2	213	-59.152%
2026-02-18	23.6000	23.6000	23.4000	23.4500	-9.459%	4	211	-60.981%
2026-02-17	25.8500	25.9000	25.8500	25.9000	-10.690%	2	210	-64.672%
2026-02-13	29.0000	29.2400	28.8100	29.0000	+2.041%	13	208	-68.448%
2026-02-12	25.5500	28.4200	25.5500	28.4200	+17.681%	16	208	-67.804%
2026-02-11	24.1500	24.1500	24.1500	24.1500	-4.167%	3	210	-62.112%
2026-02-10	24.0600	25.2000	24.0600	25.2000	+3.067%	2	210	-63.690%
2026-02-09	24.7400	24.7400	24.4500	24.4500	-4.418%	5	211	-62.577%
2026-02-06	24.8400	25.5800	24.6700	25.5800	+7.434%	33	210	-64.230%
2026-02-05	23.8100	23.8100	23.8100	23.8100	-1.814%	1	220	-61.571%
2026-02-04	23.7500	24.2500	23.5000	24.2500	+5.572%	25	221	-62.268%
2026-02-03	21.4500	23.1000	21.3000	22.9700	+43.563%	21	205	-60.165%
2026-01-29	16.0000	16.0000	16.0000	16.0000	+6.667%	1	194	-42.813%
2026-01-27	15.0000	15.0000	15.0000	15.0000	-6.250%	1	194	-39.000%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-3.614%	1	194	-42.813%
2026-01-22	16.6000	16.6000	16.6000	16.6000	-2.353%	1	193	-44.880%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-7.558%	1	193	-46.176%
2026-01-14	18.3900	18.3900	18.3900	18.3900	-1.920%	10	194	-50.245%
2026-01-13	16.9600	18.7500	16.9600	18.7500	+19.427%	4	184	-51.200%
2026-01-12	15.5000	15.7100	15.5000	15.7000	+4.667%	66	182	-41.720%
2026-01-09	15.0000	15.0000	15.0000	15.0000	+7.143%	10	137	-39.000%
2025-12-23	14.0000	14.0000	14.0000	14.0000	-0.639%	10	127	-34.643%
2025-12-22	14.4000	14.4000	14.0900	14.0900	-4.475%	2	134	-35.060%
2025-12-19	14.7500	14.7500	14.7500	14.7500	-5.145%	10	133	-37.966%
2025-12-18	15.5500	15.5500	15.5500	15.5500	-4.718%	9	123	-41.158%
2025-12-16	16.3200	16.3200	16.3200	16.3200	+4.215%	2	114	-43.934%
2025-12-05	15.6600	15.6600	15.6600	15.6600	+5.811%	1	114	-41.571%
2025-12-04	14.8500	14.9000	14.7500	14.8000	+11.278%	88	114	-38.176%
2025-12-01	13.3000	13.3000	13.3000	13.3000	+23.721%	1	42	-31.203%
2025-11-21	10.7500	10.7500	10.7500	10.7500	+26.471%	1	42	-14.884%
2025-11-19	8.6500	8.6500	8.5000	8.5000	+6.250%	2	42	+7.647%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-18.284%	1	41	+14.375%
2025-11-12	9.7900	9.7900	9.7900	9.7900	+4.149%	17	42	-6.537%
2025-10-28	9.4000	9.4000	9.4000	9.4000	-4.082%	1	25	-2.660%
2025-10-14	9.8000	9.8000	9.8000	9.8000	+14.352%	1	25	-6.633%
2025-10-13	8.5700	8.5700	8.5700	8.5700	-2.614%	1	25	+6.768%
2025-10-09	8.8000	8.8000	8.8000	8.8000	-4.659%	1	26	+3.977%
2025-10-08	9.0900	9.2300	9.0900	9.2300	-2.328%	2	25	-0.867%
2025-09-30	9.4500	9.4500	9.4500	9.4500	+6.780%	1	25	-3.175%
2025-09-23	8.8500	8.8500	8.8500	8.8500	-4.531%	1	26	+3.390%
2025-09-19	9.2700	9.2700	9.2700	9.2700	-1.278%	5	26	-1.294%
2025-09-18	9.3900	9.3900	9.3900	9.3900	-7.488%	5	31	-2.556%
2025-09-17	10.1500	10.1500	10.1500	10.1500	+10.929%	1	26	-9.852%
2025-09-16	9.1500	9.1500	9.1500	9.1500	+3.624%	10	26	0.000%
2025-09-15	8.8300	8.8300	8.8300	8.8300	+6.386%	4	16	+3.624%
2025-09-11	8.3000	8.3000	8.3000	8.3000	-3.037%	10	12	+10.241%
2025-09-09	8.4000	8.5600	8.4000	8.5600	+8.081%	2	2	+6.893%
2025-09-08	7.9200	7.9200	7.9200	7.9200	0.000%	2	2	+15.530%