Dark

WMT20271217C150
WMT Dec 17 2027 150.00 Call (WMT271217C00150000)
option OPRA

EOD

Sep 16, 2026

3.80-8.873%(-0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.8000	3.8000	3.8000	3.8000	-8.873%	5	349	0.000%
2026-09-14	3.8500	4.1700	3.8500	4.1700	+20.870%	11	349	-8.873%
2026-09-11	3.4500	3.4500	3.4500	3.4500	-8.000%	3	350	+10.145%
2026-09-10	3.7500	3.7500	3.7500	3.7500	+5.634%	4	350	+1.333%
2026-09-09	3.5500	3.5500	3.5500	3.5500	+5.970%	1	350	+7.042%
2026-09-08	3.4000	3.4000	3.3500	3.3500	-14.103%	4	350	+13.433%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+4.558%	1	349	-2.564%
2026-09-03	3.6500	3.9000	3.6500	3.7300	+6.571%	8	349	+1.877%
2026-09-02	3.5000	3.5000	3.5000	3.5000	0.000%	2	353	+8.571%
2026-09-01	3.4100	3.5000	3.4100	3.5000	+11.111%	5	355	+8.571%
2026-08-31	3.1500	3.1500	3.1500	3.1500	+9.375%	5	360	+20.635%
2026-08-27	3.0000	3.0000	2.8700	2.8800	-11.385%	13	365	+31.944%
2026-08-26	3.2500	3.2500	3.2500	3.2500	-2.985%	5	365	+16.923%
2026-08-24	3.2000	3.3500	3.2000	3.3500	+13.559%	20	369	+13.433%
2026-08-21	2.8300	3.1000	2.8300	2.9500	+1.375%	9	366	+28.814%
2026-08-20	3.2000	3.3500	2.8500	2.9100	-51.500%	30	364	+30.584%
2026-08-18	6.0000	6.0000	6.0000	6.0000	+3.448%	2	355	-36.667%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-3.010%	5	357	-34.483%
2026-08-14	6.0300	6.0300	5.9500	5.9800	+0.504%	22	357	-36.455%
2026-08-13	5.9500	5.9500	5.9500	5.9500	-9.848%	13	338	-36.134%
2026-08-12	6.2000	6.6000	6.2000	6.6000	+21.101%	6	338	-42.424%
2026-08-07	5.4500	5.4500	5.4500	5.4500	-0.909%	1	342	-30.275%
2026-08-05	5.6500	5.6500	5.5000	5.5000	+7.632%	3	341	-30.909%
2026-08-04	4.6500	5.1100	4.6400	5.1100	-3.585%	6	341	-25.636%
2026-07-31	5.4000	5.4000	5.3000	5.3000	0.000%	7	338	-28.302%
2026-07-30	5.9200	5.9200	5.3000	5.3000	-13.115%	2	332	-28.302%
2026-07-28	6.3500	7.0000	6.1000	6.1000	+6.830%	4	330	-37.705%
2026-07-27	5.5500	5.7100	5.5500	5.7100	+17.732%	5	330	-33.450%
2026-07-23	4.8500	4.8500	4.8500	4.8500	-4.715%	2	331	-21.649%
2026-07-22	5.8600	5.8600	5.0900	5.0900	-9.912%	10	329	-25.344%
2026-07-21	5.6500	5.6500	5.6500	5.6500	-12.943%	2	325	-32.743%
2026-07-20	6.4900	6.4900	6.4900	6.4900	-5.806%	5	323	-41.448%
2026-07-17	6.8900	6.8900	6.8900	6.8900	+7.656%	1	323	-44.848%
2026-07-16	6.4000	6.4000	6.4000	6.4000	-3.323%	1	322	-40.625%
2026-07-14	6.9000	6.9000	6.6200	6.6200	+8.525%	2	322	-42.598%
2026-07-09	6.0000	6.1000	6.0000	6.1000	-3.937%	6	322	-37.705%
2026-07-07	6.3500	6.3500	6.3500	6.3500	+16.514%	1	321	-40.157%
2026-07-06	5.4500	5.4500	5.4500	5.4500	-10.214%	1	322	-30.275%
2026-07-02	5.5900	6.0700	5.5900	6.0700	+18.093%	28	322	-37.397%
2026-07-01	5.6000	5.6000	4.9400	5.1400	-21.407%	24	322	-26.070%
2026-06-30	6.6100	6.6500	6.4200	6.5400	-5.899%	10	319	-41.896%
2026-06-29	6.9500	6.9500	6.9500	6.9500	-9.150%	2	318	-45.324%
2026-06-25	8.0500	8.0500	7.6500	7.6500	-14.045%	2	316	-50.327%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+6.587%	5	314	-57.303%
2026-06-22	8.3500	8.3500	8.3500	8.3500	-1.300%	168	314	-54.491%
2026-06-18	8.5000	8.5000	8.2900	8.4600	-20.189%	190	164	-55.083%
2026-06-11	10.6000	10.6000	10.6000	10.6000	+4.950%	1	164	-64.151%
2026-06-10	10.1000	10.1000	10.1000	10.1000	+6.316%	1	164	-62.376%
2026-06-09	9.8500	10.0600	9.5000	9.5000	-2.564%	6	164	-60.000%
2026-06-08	9.7500	9.7500	9.7500	9.7500	-2.985%	1	163	-61.026%
2026-06-05	10.0500	10.0500	10.0500	10.0500	+10.440%	4	163	-62.189%
2026-06-04	9.4000	9.4000	9.1000	9.1000	+4.839%	4	163	-58.242%
2026-06-03	8.0000	8.8000	8.0000	8.6800	+20.556%	19	162	-56.221%
2026-06-02	7.2000	7.2000	7.1500	7.2000	-8.861%	3	165	-47.222%
2026-05-29	8.5000	8.5000	7.4500	7.9000	-11.236%	25	165	-51.899%
2026-05-28	8.8500	8.9000	8.8500	8.9000	+4.706%	13	159	-57.303%
2026-05-26	8.3500	8.5000	8.3500	8.5000	-1.734%	11	146	-55.294%
2026-05-22	8.8500	9.0000	8.6500	8.6500	-1.143%	3	139	-56.069%
2026-05-21	10.3700	10.3700	8.7500	8.7500	-39.863%	9	138	-56.571%
2026-05-20	14.4800	14.5500	14.4800	14.5500	-8.491%	17	138	-73.883%
2026-05-19	15.9000	15.9000	15.9000	15.9000	+8.532%	10	123	-76.101%
2026-05-18	14.9000	14.9000	14.6500	14.6500	-0.340%	2	123	-74.061%
2026-05-13	14.8000	14.8000	14.7000	14.7000	+17.600%	11	123	-74.150%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-8.759%	2	123	-69.600%
2026-05-07	13.7000	13.7000	13.7000	13.7000	-6.164%	1	111	-72.263%
2026-05-06	14.4800	14.6000	14.4800	14.6000	-2.667%	4	110	-73.973%
2026-05-01	14.9500	15.0000	14.9500	15.0000	+19.048%	2	110	-74.667%
2026-04-29	12.9200	12.9200	12.6000	12.6000	-14.402%	2	110	-69.841%
2026-04-24	14.7200	14.7200	14.7200	14.7200	+32.018%	1	108	-74.185%
2026-04-15	11.1500	11.1500	11.1500	11.1500	-5.508%	50	107	-65.919%
2026-04-13	11.8000	11.8000	11.8000	11.8000	-13.553%	10	133	-67.797%
2026-04-09	13.6500	13.6500	13.6500	13.6500	+9.200%	1	128	-72.161%
2026-03-31	12.5000	12.5000	12.5000	12.5000	+3.821%	1	127	-69.600%
2026-03-27	12.0400	12.0400	12.0400	12.0400	+26.737%	1	127	-68.439%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-22.131%	1	127	-60.000%
2026-03-17	12.2000	12.2000	12.2000	12.2000	-2.400%	1	126	-68.852%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+8.319%	1	125	-69.600%
2026-03-05	11.4500	11.5400	11.4500	11.5400	-12.906%	2	125	-67.071%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+6.255%	1	124	-71.321%
2026-02-27	13.0000	13.0000	12.4500	12.4700	+1.796%	16	123	-69.527%
2026-02-26	12.6000	12.6000	12.2500	12.2500	-3.543%	3	113	-68.980%
2026-02-25	12.7000	12.7000	12.7000	12.7000	+16.621%	8	106	-70.079%
2026-02-20	11.6500	11.6500	10.8200	10.8900	-34.555%	5	106	-65.106%
2026-02-13	16.6400	16.6400	16.6400	16.6400	-2.233%	1	104	-77.163%
2026-02-12	17.0200	17.0200	17.0200	17.0200	+26.826%	1	104	-77.673%
2026-02-10	13.7500	13.7500	13.4200	13.4200	-10.831%	17	105	-71.684%
2026-02-06	14.0500	15.0500	14.0500	15.0500	+7.500%	19	114	-74.751%
2026-02-04	13.0000	14.0000	13.0000	14.0000	+9.804%	12	115	-72.857%
2026-02-03	12.7500	12.7500	12.7500	12.7500	+67.323%	1	125	-70.196%
2026-01-23	7.6200	7.6200	7.6200	7.6200	-4.151%	1	126	-50.131%
2026-01-16	7.9500	7.9500	7.9500	7.9500	-15.426%	1	126	-52.201%
2026-01-15	9.4000	9.4000	9.4000	9.4000	+6.818%	1	126	-59.574%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-6.582%	12	125	-56.818%
2026-01-09	7.6000	9.4200	7.6000	9.4200	+49.524%	2	130	-59.660%
2025-12-23	6.9000	6.9000	6.3000	6.3000	-17.862%	39	130	-39.683%
2025-12-22	7.6700	7.6700	7.6700	7.6700	+7.273%	1	122	-50.456%
2025-12-09	7.1000	7.1500	7.1000	7.1500	-0.694%	7	121	-46.853%
2025-12-03	7.2000	7.2000	7.2000	7.2000	+14.286%	1	117	-47.222%
2025-12-01	6.3000	6.3000	6.3000	6.3000	+23.288%	4	117	-39.683%
2025-11-20	5.1100	5.1100	5.1100	5.1100	+23.133%	5	113	-25.636%
2025-11-18	4.1500	4.1500	4.1500	4.1500	-2.353%	3	115	-8.434%
2025-11-17	4.2500	4.2500	4.2500	4.2500	-7.809%	1	115	-10.588%
2025-11-12	4.6100	4.6100	4.6100	4.6100	+3.132%	1	116	-17.570%
2025-11-11	4.4700	4.4700	4.4700	4.4700	-0.667%	1	115	-14.989%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+16.883%	1	115	-15.556%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-14.444%	2	114	-1.299%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-8.907%	2	114	-15.556%
2025-10-21	4.9400	4.9400	4.9400	4.9400	-12.566%	1	112	-23.077%
2025-10-16	5.7500	5.7500	5.6500	5.6500	-4.237%	6	112	-32.743%
2025-10-15	5.8900	5.9000	5.8900	5.9000	+15.234%	2	118	-35.593%
2025-10-14	4.7000	5.1200	4.7000	5.1200	+28.000%	17	116	-25.781%
2025-10-13	4.0000	4.0000	3.8000	4.0000	-1.235%	5	120	-5.000%
2025-10-10	4.1000	4.4500	4.0500	4.0500	+12.813%	52	119	-6.173%
2025-10-09	3.8000	3.8000	3.5000	3.5900	-5.526%	8	71	+5.850%
2025-10-03	3.5700	3.8000	3.5700	3.8000	-5.000%	33	75	0.000%
2025-09-30	4.0000	4.0000	4.0000	4.0000	+11.111%	1	61	-5.000%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-6.494%	10	60	+5.556%
2025-09-22	3.8000	3.8500	3.8000	3.8500	-5.405%	31	62	-1.299%
2025-09-18	4.1500	4.1500	4.0700	4.0700	-8.539%	5	61	-6.634%
2025-09-17	4.2000	4.4500	4.2000	4.4500	+13.232%	22	59	-14.607%
2025-09-16	3.8500	3.9300	3.8500	3.9300	0.000%	4	48	-3.308%
2025-09-15	3.9000	3.9300	3.9000	3.9300	+3.421%	10	48	-3.308%
2025-09-12	3.7500	3.8000	3.7500	3.8000	+10.145%	39	43	0.000%
2025-09-11	3.5000	3.5000	3.4500	3.4500	+10.932%	17	40	+10.145%
2025-09-10	3.2000	3.2000	3.1100	3.1100	-8.529%	5	23	+22.186%
2025-09-09	3.4000	3.4000	3.4000	3.4000	0.000%	5	20	+11.765%
2025-09-08	3.2000	3.4000	3.1500	3.4000	0.000%	16	15	+11.765%