Dark

WMT20271217C130
WMT Dec 17 2027 130.00 Call (WMT271217C00130000)
option OPRA

EOD

Sep 16, 2026

7.85-3.681%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.6500	7.8500	7.6500	7.8500	-3.681%	7	566	0.000%
2026-09-14	8.2500	8.2500	8.1500	8.1500	+15.603%	13	559	-3.681%
2026-09-11	7.0500	7.0500	7.0500	7.0500	-1.399%	1	550	+11.348%
2026-09-10	7.1700	7.1700	7.1500	7.1500	+2.878%	2	549	+9.790%
2026-09-08	7.0500	7.0500	6.9500	6.9500	-6.081%	11	547	+12.950%
2026-09-04	7.3600	7.4000	7.3600	7.4000	-6.329%	28	518	+6.081%
2026-09-03	7.1500	7.9000	7.1500	7.9000	+12.857%	10	518	-0.633%
2026-09-02	6.8500	7.0000	6.8500	7.0000	-1.961%	3	519	+12.143%
2026-09-01	7.0600	7.1400	7.0600	7.1400	+11.563%	2	518	+9.944%
2026-08-31	6.2200	6.4000	6.2200	6.4000	+10.345%	2	518	+22.656%
2026-08-28	6.0500	6.0500	5.8000	5.8000	-2.192%	3	518	+35.345%
2026-08-27	6.3500	6.3500	5.9000	5.9300	-16.830%	10	518	+32.378%
2026-08-24	6.7000	7.1300	6.5000	7.1300	+14.080%	129	512	+10.098%
2026-08-21	5.8700	6.2500	5.6800	6.2500	+2.459%	58	587	+25.600%
2026-08-20	6.9500	7.7500	5.8000	6.1000	-45.633%	160	529	+28.689%
2026-08-18	11.2200	11.2200	11.2200	11.2200	+0.718%	14	401	-30.036%
2026-08-17	10.8300	11.1400	10.8300	11.1400	-0.090%	4	387	-29.533%
2026-08-14	11.1500	11.1500	11.1500	11.1500	+0.905%	9	387	-29.596%
2026-08-13	11.1000	11.1000	11.0500	11.0500	-7.531%	41	378	-28.959%
2026-08-12	11.3000	12.0500	11.3000	11.9500	+12.207%	49	377	-34.310%
2026-08-11	10.6000	10.7000	10.5500	10.6500	+2.899%	32	370	-26.291%
2026-08-10	10.0500	10.3500	10.0500	10.3500	+3.500%	10	344	-24.155%
2026-08-07	10.1000	10.1000	10.0000	10.0000	0.000%	35	338	-21.500%
2026-08-06	10.0000	10.0000	10.0000	10.0000	+1.833%	1	310	-21.500%
2026-08-03	9.8200	9.8200	9.8200	9.8200	+0.512%	1	309	-20.061%
2026-07-31	10.0000	10.0000	9.7700	9.7700	-7.830%	9	309	-19.652%
2026-07-30	11.0000	11.1400	10.1500	10.6000	-4.590%	9	313	-25.943%
2026-07-29	11.1100	11.1100	11.1100	11.1100	-6.245%	1	309	-29.343%
2026-07-28	11.8500	11.8500	11.8500	11.8500	+11.792%	1	308	-33.755%
2026-07-27	10.6000	10.6000	10.6000	10.6000	+9.845%	10	309	-25.943%
2026-07-24	9.6500	9.6500	9.6500	9.6500	+6.044%	6	299	-18.653%
2026-07-23	8.9000	9.1000	8.9000	9.1000	-3.191%	19	299	-13.736%
2026-07-22	9.4900	9.5000	9.4000	9.4000	-16.444%	13	295	-16.489%
2026-07-20	11.2500	11.2500	11.2500	11.2500	-5.303%	1	284	-30.222%
2026-07-17	11.8800	11.8800	11.8800	11.8800	+9.493%	15	285	-33.923%
2026-07-15	11.8000	11.8000	10.8500	10.8500	-9.432%	13	285	-27.650%
2026-07-14	11.9800	11.9800	11.9800	11.9800	+2.393%	2	294	-34.474%
2026-07-13	12.2000	12.2000	11.7000	11.7000	+4.558%	64	294	-32.906%
2026-07-10	11.1900	11.1900	11.1900	11.1900	+0.179%	6	284	-29.848%
2026-07-07	11.6000	11.8000	11.0000	11.1700	+3.714%	92	284	-29.722%
2026-07-06	10.7700	10.7700	10.7700	10.7700	+14.453%	2	198	-27.112%
2026-07-01	9.3000	9.5000	9.2000	9.4100	-14.455%	17	198	-16.578%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-26.667%	1	189	-28.636%
2026-06-24	15.2900	15.2900	14.9500	15.0000	-7.975%	43	190	-47.667%
2026-06-12	16.5000	16.5000	16.3000	16.3000	-2.570%	2	147	-51.840%
2026-06-11	16.7300	16.7300	16.7300	16.7300	+6.222%	44	147	-53.078%
2026-06-09	15.7500	15.7500	15.7500	15.7500	+2.273%	2	104	-50.159%
2026-06-04	15.4000	15.4000	15.4000	15.4000	+13.235%	1	106	-49.026%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+11.934%	1	106	-42.279%
2026-06-02	12.1500	12.1500	12.1500	12.1500	-10.000%	1	105	-35.391%
2026-06-01	13.5000	13.5000	13.5000	13.5000	-12.903%	3	106	-41.852%
2026-05-29	15.5000	15.5000	15.5000	15.5000	+6.676%	1	106	-49.355%
2026-05-28	14.5300	14.5300	14.5300	14.5300	-3.133%	3	106	-45.974%
2026-05-27	14.9000	15.0000	14.9000	15.0000	+2.389%	3	106	-47.667%
2026-05-26	15.0100	15.0200	14.5500	14.6500	-7.862%	12	106	-46.416%
2026-05-22	16.4300	16.4300	15.9000	15.9000	-3.636%	3	109	-50.629%
2026-05-21	17.9500	17.9500	15.6500	16.5000	-29.336%	9	109	-52.424%
2026-05-18	23.6000	23.6000	23.3500	23.3500	-1.352%	2	109	-66.381%
2026-05-14	23.5500	23.6700	23.5500	23.6700	+6.430%	15	104	-66.836%
2026-05-12	22.0000	22.2400	22.0000	22.2400	+4.906%	18	113	-64.703%
2026-05-11	21.2000	21.2000	21.2000	21.2000	-7.018%	1	113	-62.972%
2026-05-08	23.0400	23.0400	22.4300	22.8000	+4.348%	17	130	-65.570%
2026-05-07	21.8500	21.8500	21.8500	21.8500	-4.917%	1	125	-64.073%
2026-05-05	22.9800	22.9800	22.9800	22.9800	-2.213%	1	124	-65.840%
2026-05-04	23.4200	23.5000	22.9000	23.5000	-0.844%	22	124	-66.596%
2026-05-01	24.5500	24.6500	23.7000	23.7000	+0.594%	3	126	-66.878%
2026-04-30	22.8700	23.5600	22.8700	23.5600	+14.983%	7	126	-66.681%
2026-04-29	20.4900	20.4900	20.4900	20.4900	-1.727%	1	119	-61.689%
2026-04-27	20.8000	20.8500	20.8000	20.8500	-9.544%	13	118	-62.350%
2026-04-24	23.0500	23.0500	23.0500	23.0500	-3.151%	1	112	-65.944%
2026-04-23	23.5000	24.2800	23.5000	23.8000	+8.034%	15	112	-67.017%
2026-04-22	22.0300	22.0300	22.0300	22.0300	+16.870%	3	114	-64.367%
2026-04-16	18.8500	18.8500	18.8500	18.8500	+1.892%	1	114	-58.355%
2026-04-15	18.5000	18.5000	18.5000	18.5000	+0.217%	1	115	-57.568%
2026-04-13	21.0000	21.0000	18.3600	18.4600	-7.700%	7	114	-57.476%
2026-04-10	20.0000	20.0000	20.0000	20.0000	-11.700%	2	112	-60.750%
2026-04-09	21.6300	22.6500	21.6300	22.6500	+19.651%	3	112	-65.342%
2026-04-07	19.5000	19.5000	18.9300	18.9300	-4.874%	2	110	-58.531%
2026-04-02	19.9400	19.9400	19.9000	19.9000	+3.592%	2	110	-60.553%
2026-03-31	19.2100	19.2100	19.2100	19.2100	-1.030%	1	110	-59.136%
2026-03-27	19.4100	19.4100	19.4100	19.4100	+3.355%	10	109	-59.557%
2026-03-25	18.6000	18.7800	18.6000	18.7800	-0.106%	3	115	-58.200%
2026-03-24	18.4000	18.8100	18.4000	18.8000	+9.175%	3	114	-58.245%
2026-03-23	17.6700	17.6700	17.2200	17.2200	-0.232%	2	114	-54.413%
2026-03-20	17.3700	17.3700	17.2600	17.2600	-6.602%	2	114	-54.519%
2026-03-18	18.4700	18.4800	18.4700	18.4800	-5.085%	50	115	-57.522%
2026-03-17	20.2900	20.2900	19.4700	19.4700	-4.418%	4	136	-59.682%
2026-03-13	20.5000	20.5000	20.2800	20.3700	+3.349%	5	135	-61.463%
2026-03-11	19.7100	19.7100	19.7100	19.7100	+3.465%	2	138	-60.173%
2026-03-09	19.0800	19.0800	18.8800	19.0500	+2.973%	52	138	-58.793%
2026-03-06	18.5000	18.5000	18.5000	18.5000	-2.116%	2	138	-57.568%
2026-03-05	18.7500	18.9000	18.7500	18.9000	-11.059%	5	138	-58.466%
2026-03-02	21.2500	21.2500	21.2500	21.2500	-0.047%	1	139	-63.059%
2026-02-27	21.4000	21.4000	21.2600	21.2600	+17.784%	2	138	-63.076%
2026-02-26	19.4000	19.4000	18.0500	18.0500	-11.951%	21	136	-56.510%
2026-02-24	20.5000	20.5000	20.5000	20.5000	+2.912%	6	141	-61.707%
2026-02-23	19.2500	19.9200	19.2500	19.9200	+11.285%	42	135	-60.592%
2026-02-20	18.4000	18.5700	17.8500	17.9000	-20.761%	14	99	-56.145%
2026-02-19	22.6800	22.6800	22.5900	22.5900	+7.571%	21	110	-65.250%
2026-02-18	21.5500	21.5500	20.4000	21.0000	-5.277%	33	109	-62.619%
2026-02-17	23.4500	23.6500	22.1700	22.1700	-16.403%	22	109	-64.592%
2026-02-13	26.3500	26.6800	26.3500	26.5200	+20.820%	17	107	-70.400%
2026-02-11	21.9500	21.9500	21.9500	21.9500	+2.714%	3	107	-64.237%
2026-02-10	21.3700	21.3700	21.3700	21.3700	-4.213%	10	104	-63.266%
2026-02-09	23.2400	23.2400	22.0000	22.3100	-4.658%	27	94	-64.814%
2026-02-06	22.0500	23.4000	22.0500	23.4000	+9.859%	23	73	-66.453%
2026-02-04	20.9900	21.3000	20.9900	21.3000	+7.521%	13	75	-63.146%
2026-02-03	18.9500	19.8100	18.9500	19.8100	+10.547%	6	66	-60.374%
2026-02-02	17.9200	17.9200	17.9200	17.9200	+25.754%	5	61	-56.194%
2026-01-22	14.3000	14.3000	14.2500	14.2500	+0.070%	24	61	-44.912%
2026-01-14	14.2400	14.2400	14.2400	14.2400	-7.832%	1	63	-44.874%
2026-01-13	15.4500	15.4500	15.4500	15.4500	+11.151%	1	63	-49.191%
2026-01-12	13.6000	13.9000	13.5500	13.9000	+6.923%	50	63	-43.525%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+4.167%	10	52	-39.615%
2025-12-30	12.4800	12.4800	12.4800	12.4800	+0.241%	1	50	-37.099%
2025-12-22	12.4500	12.4500	12.4500	12.4500	-13.059%	1	52	-36.948%
2025-12-15	14.3200	14.3200	14.3200	14.3200	+10.579%	1	52	-45.182%
2025-12-03	10.1800	12.9500	10.1800	12.9500	+25.973%	6	51	-39.382%
2025-11-26	10.2800	10.2800	10.2800	10.2800	+13.717%	1	51	-23.638%
2025-11-25	8.9800	9.1200	8.9100	9.0400	+24.347%	167	51	-13.164%
2025-11-19	7.2700	7.2700	7.0800	7.2700	-13.452%	163	176	+7.978%
2025-11-07	8.2500	8.4000	8.2500	8.4000	-16.418%	2	13	-6.548%
2025-10-22	10.0500	10.0500	10.0500	10.0500	-3.365%	1	12	-21.891%
2025-10-17	10.4000	10.4500	10.3500	10.4000	+33.163%	9	13	-24.519%
2025-10-08	7.7500	7.8100	7.7500	7.8100	+6.259%	2	7	+0.512%
2025-10-07	7.3500	7.3500	7.3500	7.3500	-4.297%	2	7	+6.803%
2025-10-03	7.6800	7.6800	7.6800	7.6800	-3.396%	1	5	+2.214%
2025-09-30	7.8400	7.9500	7.8400	7.9500	-0.376%	2	4	-1.258%
2025-09-18	7.9800	7.9800	7.9800	7.9800	-8.381%	1	4	-1.629%
2025-09-17	8.7100	8.7100	8.7100	8.7100	+10.393%	2	3	-9.874%
2025-09-15	7.8900	7.8900	7.8900	7.8900	0.000%	1	1	-0.507%