Dark

WMT20271217C80
WMT Dec 17 2027 80.00 Call (WMT271217C00080000)
option OPRA

EOD

Sep 16, 2026

33.69-2.630%(-0.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	33.6900	33.6900	33.6900	33.6900	-2.630%	5	213	0.000%
2026-09-15	34.6000	34.6000	34.6000	34.6000	-0.144%	1	218	-2.630%
2026-09-14	35.3500	35.5200	34.6500	34.6500	+7.409%	11	217	-2.771%
2026-09-10	33.1300	33.2500	32.2600	32.2600	+0.498%	11	216	+4.433%
2026-09-08	32.5500	32.5500	32.1000	32.1000	-8.286%	8	214	+4.953%
2026-09-03	35.0000	35.0000	35.0000	35.0000	+5.422%	2	213	-3.743%
2026-09-02	33.2000	33.2000	33.2000	33.2000	+6.752%	1	211	+1.476%
2026-08-31	31.1000	31.1000	31.1000	31.1000	+5.388%	1	211	+8.328%
2026-08-27	29.8100	29.8100	29.5100	29.5100	-4.806%	2	210	+14.165%
2026-08-24	31.0000	31.5900	31.0000	31.0000	+4.027%	13	209	+8.677%
2026-08-21	29.5800	29.8000	29.5800	29.8000	+1.017%	3	208	+13.054%
2026-08-20	32.8500	34.0000	29.5000	29.5000	-28.485%	27	208	+14.203%
2026-08-18	41.2500	41.2500	41.2500	41.2500	+1.202%	2	189	-18.327%
2026-08-12	40.8000	40.8000	40.7600	40.7600	+8.693%	2	189	-17.345%
2026-08-07	37.5000	37.5000	37.5000	37.5000	-3.101%	2	188	-10.160%
2026-07-30	38.9700	38.9700	38.7000	38.7000	+11.399%	3	186	-12.946%
2026-07-23	35.3000	35.3000	34.7400	34.7400	-2.662%	8	189	-3.022%
2026-07-22	35.0500	35.6900	35.0500	35.6900	-5.281%	20	196	-5.604%
2026-07-21	37.6800	37.6800	37.6800	37.6800	-12.838%	1	197	-10.589%
2026-07-17	43.9800	43.9800	43.2300	43.2300	+6.873%	4	196	-22.068%
2026-07-16	40.7000	40.8400	40.4500	40.4500	-0.614%	5	196	-16.712%
2026-07-15	40.6500	40.7000	40.6500	40.7000	-1.691%	2	193	-17.224%
2026-07-13	42.8000	42.8000	41.4000	41.4000	+2.475%	2	194	-18.623%
2026-07-10	40.7000	40.7000	40.4000	40.4000	+1.635%	2	192	-16.609%
2026-07-08	38.9200	40.1000	38.9200	39.7500	+1.403%	4	191	-15.245%
2026-07-07	39.2000	39.2000	39.1800	39.2000	+5.461%	6	191	-14.056%
2026-07-06	37.1700	37.1700	37.1700	37.1700	+5.000%	2	193	-9.362%
2026-07-01	36.5600	36.5600	35.0000	35.4000	-12.958%	3	191	-4.831%
2026-06-30	42.4000	42.4000	40.6100	40.6700	-4.125%	6	189	-17.163%
2026-06-25	45.0000	45.0000	42.4200	42.4200	-6.543%	11	187	-20.580%
2026-06-24	45.8000	45.8000	45.3900	45.3900	+2.646%	3	179	-25.777%
2026-06-18	44.2200	44.2200	44.2200	44.2200	-4.286%	1	180	-23.813%
2026-06-12	46.2000	46.2000	46.2000	46.2000	-1.681%	1	180	-27.078%
2026-06-11	46.9900	46.9900	46.9900	46.9900	+1.820%	2	180	-28.304%
2026-06-10	46.1500	46.1500	46.1500	46.1500	+9.881%	1	182	-26.999%
2026-06-01	42.0000	42.0000	42.0000	42.0000	-9.248%	2	183	-19.786%
2026-05-22	48.0600	48.0600	46.2800	46.2800	-23.059%	3	181	-27.204%
2026-05-19	60.7800	60.7800	60.1500	60.1500	+5.805%	3	180	-43.990%
2026-05-13	56.8400	56.8500	56.8400	56.8500	+2.065%	4	180	-40.739%
2026-04-22	55.9500	56.0500	55.5000	55.7000	+8.938%	224	180	-39.515%
2026-04-15	51.1200	51.2000	51.0500	51.1300	-4.697%	6	102	-34.109%
2026-04-10	53.7500	53.7500	53.6500	53.6500	+4.276%	18	101	-37.204%
2026-03-31	51.4500	51.4500	51.4500	51.4500	+1.942%	1	106	-34.519%
2026-03-27	50.4000	50.6000	50.4000	50.4700	+1.652%	64	106	-33.247%
2026-03-26	49.5000	49.6500	49.5000	49.6500	+0.020%	2	102	-32.145%
2026-03-24	49.6400	49.6400	49.6400	49.6400	+4.198%	1	102	-32.131%
2026-03-23	47.6400	47.6400	47.6400	47.6400	-4.929%	2	101	-29.282%
2026-03-12	50.1100	50.1100	50.1100	50.1100	-2.453%	1	101	-32.768%
2026-03-11	51.3700	51.3700	51.3700	51.3700	+3.925%	1	102	-34.417%
2026-03-06	49.4300	49.4300	49.4300	49.4300	-8.581%	1	103	-31.843%
2026-03-02	54.0700	54.0700	54.0700	54.0700	+1.827%	60	103	-37.692%
2026-02-18	53.3500	53.4500	53.0000	53.1000	-6.349%	108	62	-36.554%
2026-02-06	56.6500	56.7000	56.6500	56.7000	+6.419%	2	24	-40.582%
2026-02-03	53.2800	53.2800	53.2800	53.2800	+22.286%	2	24	-36.768%
2026-01-29	43.5700	43.5700	43.5700	43.5700	-4.452%	2	24	-22.676%
2026-01-22	45.5500	45.6000	45.5500	45.6000	+0.885%	2	26	-26.118%
2026-01-21	45.4000	45.5000	45.2000	45.2000	+0.222%	12	26	-25.465%
2026-01-16	45.0700	45.1000	45.0700	45.1000	+0.334%	2	26	-25.299%
2026-01-12	43.7500	44.9500	43.5500	44.9500	+12.375%	7	26	-25.050%
2026-01-08	39.1000	40.1000	39.1000	40.0000	-5.727%	3	29	-15.775%
2025-12-18	43.2800	43.2800	42.4300	42.4300	-1.805%	3	30	-20.599%
2025-12-16	43.2100	43.2100	43.2100	43.2100	-1.121%	1	30	-22.032%
2025-12-12	43.7000	43.7000	43.7000	43.7000	+4.346%	2	30	-22.906%
2025-12-10	41.8800	41.8800	41.8800	41.8800	-0.095%	2	30	-19.556%
2025-12-09	41.9200	41.9200	41.9200	41.9200	+3.124%	3	28	-19.633%
2025-12-08	40.6500	40.6500	40.6500	40.6500	+1.119%	1	25	-17.122%
2025-12-03	39.8800	40.2000	39.8800	40.2000	+3.688%	7	26	-16.194%
2025-12-01	38.7700	38.7700	38.7700	38.7700	+2.648%	1	20	-13.103%
2025-11-28	37.7700	37.7700	37.7700	37.7700	+2.636%	1	21	-10.802%
2025-11-26	36.8000	36.8000	36.8000	36.8000	+4.694%	1	22	-8.451%
2025-11-20	35.0000	35.2000	35.0000	35.1500	+15.246%	3	22	-4.154%
2025-11-18	30.5000	30.5000	30.5000	30.5000	-4.777%	2	24	+10.459%
2025-11-17	32.0300	32.0300	32.0300	32.0300	+0.156%	1	24	+5.183%
2025-11-07	31.9800	31.9800	31.9800	31.9800	+8.407%	2	24	+5.347%
2025-11-04	29.5000	29.5000	29.5000	29.5000	-4.345%	1	24	+14.203%
2025-10-31	30.8400	30.8400	30.8400	30.8400	-10.218%	1	24	+9.241%
2025-10-27	34.3500	34.3500	34.3500	34.3500	-4.979%	3	24	-1.921%
2025-10-24	36.1500	36.1500	36.1500	36.1500	-2.639%	1	24	-6.805%
2025-10-15	37.1300	37.1300	37.1300	37.1300	+16.031%	2	23	-9.265%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+4.235%	2	21	+5.281%
2025-10-09	30.7000	30.7000	30.7000	30.7000	-4.152%	2	23	+9.739%
2025-10-08	32.0000	32.0300	31.7500	32.0300	+3.994%	4	21	+5.183%
2025-10-07	30.8000	30.8000	30.8000	30.8000	-3.357%	2	21	+9.383%
2025-10-06	32.0000	32.1400	31.8700	31.8700	+0.950%	7	19	+5.711%
2025-10-03	31.3200	31.5700	31.3200	31.5700	+5.762%	2	18	+6.715%
2025-10-02	29.8500	29.8500	29.8500	29.8500	-1.159%	1	18	+12.864%
2025-10-01	30.2000	30.2000	30.2000	30.2000	-6.588%	2	17	+11.556%
2025-09-30	32.9000	32.9000	32.1400	32.3300	+3.821%	6	15	+4.207%
2025-09-23	31.2000	31.2600	30.8000	31.1400	-2.106%	4	16	+8.189%
2025-09-22	31.8100	31.8100	31.8100	31.8100	-0.094%	1	14	+5.910%
2025-09-19	31.6200	31.9300	31.6200	31.8400	-3.515%	7	14	+5.810%
2025-09-18	33.0000	33.0000	33.0000	33.0000	-4.348%	2	14	+2.091%
2025-09-17	34.5000	34.5000	34.5000	34.5000	+6.580%	2	12	-2.348%
2025-09-16	32.3700	32.3700	32.3700	32.3700	-0.949%	2	14	+4.078%
2025-09-15	32.6000	32.7300	32.4800	32.6800	+2.125%	10	12	+3.091%
2025-09-12	32.0000	32.0000	32.0000	32.0000	+3.393%	1	9	+5.281%
2025-09-11	31.2000	31.2000	30.9500	30.9500	+2.348%	4	8	+8.853%
2025-09-10	30.1100	30.5600	30.0200	30.2400	-2.452%	10	4	+11.409%
2025-09-08	30.2000	31.0000	30.2000	31.0000	0.000%	5	3	+8.677%