Dark

WMT20280121C105
WMT Jan 21 2028 105.00 Call (WMT280121C00105000)
option OPRA

EOD

Sep 16, 2026

18.07-2.324%(-0.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	18.3000	18.3000	17.9000	18.0700	-2.324%	3	1,040	0.000%
2026-09-15	18.4500	19.0000	18.4000	18.5000	-3.646%	16	1,039	-2.324%
2026-09-14	18.8000	19.3500	18.5500	19.2000	+7.865%	17	1,043	-5.885%
2026-09-11	17.1500	17.8000	17.1000	17.8000	+5.952%	6	1,051	+1.517%
2026-09-10	17.2000	17.9500	16.8000	16.8000	+2.439%	20	1,048	+7.560%
2026-09-09	16.5000	17.0200	16.4000	16.4000	-3.416%	24	1,046	+10.183%
2026-09-08	17.0000	17.0000	16.6000	16.9800	-4.499%	33	1,040	+6.419%
2026-09-04	18.5000	18.5000	17.7800	17.7800	-3.892%	3	1,040	+1.631%
2026-09-03	17.2000	18.8000	17.2000	18.5000	+9.923%	117	1,040	-2.324%
2026-09-02	16.9500	17.3000	16.5000	16.8300	-5.343%	298	1,082	+7.368%
2026-09-01	17.0000	17.7800	15.8500	17.7800	+10.229%	62	1,140	+1.631%
2026-08-31	15.2000	16.1300	15.2000	16.1300	+6.469%	63	1,185	+12.027%
2026-08-28	15.0000	15.1500	14.8500	15.1500	+3.413%	70	1,181	+19.274%
2026-08-27	15.2000	15.2000	14.6500	14.6500	-7.687%	47	1,115	+23.345%
2026-08-26	16.3500	16.4300	15.8700	15.8700	-3.876%	39	1,085	+13.863%
2026-08-25	16.3000	16.9000	15.7500	16.5100	-3.167%	159	1,054	+9.449%
2026-08-24	15.9000	17.2000	15.5500	17.0500	+11.803%	267	987	+5.982%
2026-08-21	15.2000	15.2500	14.3000	15.2500	-0.522%	121	996	+18.492%
2026-08-20	16.1000	16.7500	14.7000	15.3300	-35.453%	372	887	+17.873%
2026-08-19	23.7500	23.7500	23.7500	23.7500	+4.626%	1	602	-23.916%
2026-08-17	22.7300	22.7300	22.7000	22.7000	-2.991%	2	603	-20.396%
2026-08-14	23.6000	23.6000	23.4000	23.4000	-1.681%	2	604	-22.778%
2026-08-13	23.8000	23.8000	23.8000	23.8000	+5.778%	1	604	-24.076%
2026-08-11	22.5000	22.5000	22.5000	22.5000	+5.239%	3	604	-19.689%
2026-08-06	21.9000	21.9000	21.3800	21.3800	-1.247%	5	607	-15.482%
2026-08-05	21.6500	21.6500	21.6500	21.6500	0.000%	1	605	-16.536%
2026-08-04	20.9500	21.6500	20.0000	21.6500	+3.589%	3	605	-16.536%
2026-08-03	23.0500	23.0500	20.9000	20.9000	-7.111%	2	605	-13.541%
2026-07-30	22.3600	22.5000	22.3600	22.5000	-4.255%	2	604	-19.689%
2026-07-29	23.5000	23.5000	23.5000	23.5000	-4.858%	1	603	-23.106%
2026-07-28	23.5000	24.7000	23.5000	24.7000	+9.292%	4	603	-26.842%
2026-07-27	20.4500	22.6000	20.4500	22.6000	+10.513%	2	604	-20.044%
2026-07-24	20.1800	20.5000	20.0500	20.4500	+4.337%	9	605	-11.638%
2026-07-23	19.5000	19.6000	19.5000	19.6000	-2.730%	10	607	-7.806%
2026-07-22	20.5000	20.5000	20.1500	20.1500	-5.399%	3	608	-10.323%
2026-07-21	21.5000	21.5000	21.0000	21.3000	-5.333%	3	609	-15.164%
2026-07-20	22.5000	22.5000	22.5000	22.5000	-13.462%	1	608	-19.689%
2026-07-17	26.0000	26.0000	26.0000	26.0000	+6.557%	1	607	-30.500%
2026-07-16	24.4000	24.4000	24.4000	24.4000	-0.408%	1	608	-25.943%
2026-07-13	24.7900	24.7900	24.5000	24.5000	+4.255%	2	608	-26.245%
2026-07-10	23.0000	23.5000	23.0000	23.5000	+6.335%	2	609	-23.106%
2026-07-09	22.0000	22.1000	22.0000	22.1000	-0.450%	4	610	-18.235%
2026-07-07	23.0500	23.5000	22.2000	22.2000	+3.256%	7	613	-18.604%
2026-07-06	21.1000	21.6000	20.6000	21.5000	-4.444%	6	616	-15.953%
2026-07-02	21.2000	22.5000	21.2000	22.5000	+11.940%	8	618	-19.689%
2026-07-01	20.0300	20.1500	19.4000	20.1000	-16.250%	26	618	-10.100%
2026-06-30	24.0000	24.0000	24.0000	24.0000	-2.041%	1	608	-24.708%
2026-06-29	26.2000	26.2000	24.5000	24.5000	-2.000%	4	608	-26.245%
2026-06-26	26.5000	26.5000	25.0000	25.0000	-13.043%	2	612	-27.720%
2026-06-24	28.7500	28.7500	28.7500	28.7500	-0.174%	10	612	-37.148%
2026-06-23	28.5500	28.9000	28.5500	28.8000	+6.470%	3	612	-37.257%
2026-06-22	27.2200	27.2200	27.0500	27.0500	+2.075%	6	611	-33.198%
2026-06-18	26.0500	27.0800	26.0500	26.5000	-3.951%	19	593	-31.811%
2026-06-17	28.2200	28.2200	27.5000	27.5900	-9.243%	3	593	-34.505%
2026-06-15	30.4000	30.4000	30.4000	30.4000	+2.703%	1	593	-40.559%
2026-06-11	29.6000	29.6000	29.6000	29.6000	+1.370%	1	593	-38.953%
2026-06-10	29.2000	29.2000	29.2000	29.2000	+4.286%	1	594	-38.116%
2026-06-09	28.0000	28.0000	28.0000	28.0000	-2.778%	4	594	-35.464%
2026-06-08	28.9100	28.9100	28.8000	28.8000	-1.031%	4	598	-37.257%
2026-06-05	29.0000	29.6500	28.7500	29.1000	+7.778%	12	598	-37.904%
2026-06-04	29.0000	29.0000	27.0000	27.0000	+1.887%	6	598	-33.074%
2026-06-03	25.3000	26.5000	25.0000	26.5000	+10.187%	12	597	-31.811%
2026-06-02	23.6500	24.0500	23.5000	24.0500	-3.024%	53	592	-24.865%
2026-06-01	25.1300	25.1300	24.2000	24.8000	-3.276%	12	627	-27.137%
2026-05-29	27.9500	27.9500	25.1000	25.6400	-8.429%	78	627	-29.524%
2026-05-28	28.0000	28.0000	28.0000	28.0000	+0.828%	2	577	-35.464%
2026-05-27	27.8000	27.8000	27.7700	27.7700	+0.799%	5	577	-34.930%
2026-05-26	28.4300	28.5500	27.5500	27.5500	-6.293%	11	577	-34.410%
2026-05-22	30.2500	30.2500	28.4200	29.4000	-4.078%	8	577	-38.537%
2026-05-21	31.0000	31.0000	29.3500	30.6500	-18.765%	11	576	-41.044%
2026-05-20	37.7300	37.7300	37.7300	37.7300	-8.088%	1	576	-52.107%
2026-05-19	41.0500	41.0500	41.0500	41.0500	+3.977%	2	575	-55.981%
2026-05-18	39.8000	39.8000	39.4800	39.4800	+2.466%	2	575	-54.230%
2026-05-15	39.5200	39.5200	38.4700	38.5300	-2.480%	3	575	-53.101%
2026-05-14	39.6700	39.7500	39.2700	39.5100	+2.891%	16	574	-54.265%
2026-05-13	38.4000	38.4000	38.4000	38.4000	+3.170%	3	566	-52.943%
2026-05-12	37.5200	37.5700	37.2200	37.2200	+5.589%	3	566	-51.451%
2026-05-11	35.6000	35.6000	35.2500	35.2500	-8.203%	2	566	-48.738%
2026-05-08	38.4000	38.4000	38.4000	38.4000	+3.644%	39	566	-52.943%
2026-05-07	37.1000	37.1000	37.0500	37.0500	-2.526%	2	527	-51.228%
2026-05-05	38.1300	38.1600	37.8500	38.0100	-0.705%	48	526	-52.460%
2026-05-04	38.3000	38.7900	38.2800	38.2800	-5.294%	77	487	-52.795%
2026-05-01	39.8500	40.4200	39.8500	40.4200	+3.244%	2	480	-55.294%
2026-04-30	39.1500	39.1500	39.1500	39.1500	+9.205%	1	480	-53.844%
2026-04-29	35.8500	35.8500	35.8500	35.8500	+2.429%	1	480	-49.596%
2026-04-27	36.0000	36.0000	35.0000	35.0000	-5.405%	42	480	-48.371%
2026-04-22	37.0000	37.0000	37.0000	37.0000	+0.680%	1	480	-51.162%
2026-04-21	36.8000	36.8000	36.7500	36.7500	+3.521%	2	480	-50.830%
2026-04-20	35.5000	35.5000	35.5000	35.5000	+9.399%	1	480	-49.099%
2026-04-17	32.4500	32.4500	32.4500	32.4500	-3.451%	1	480	-44.314%
2026-04-16	33.6100	33.6100	33.6100	33.6100	+3.895%	8	480	-46.236%
2026-04-15	32.3500	32.3500	32.3500	32.3500	-3.144%	2	480	-44.142%
2026-04-14	33.4500	33.4500	33.4000	33.4000	+1.582%	4	480	-45.898%
2026-04-13	33.3500	33.4500	32.8800	32.8800	-3.719%	8	480	-45.043%
2026-04-08	33.5500	34.2500	33.5500	34.1500	+3.485%	12	479	-47.086%
2026-04-07	33.0000	33.0000	33.0000	33.0000	-6.436%	1	479	-45.242%
2026-04-06	34.8500	35.6500	34.8500	35.2700	+2.768%	5	479	-48.767%
2026-04-02	34.3200	34.3200	34.3200	34.3200	+3.436%	1	479	-47.348%
2026-03-27	33.1400	33.1800	33.1400	33.1800	+1.220%	2	479	-45.539%
2026-03-25	32.0500	32.7800	31.9700	32.7800	+7.652%	3	479	-44.875%
2026-03-23	30.6500	30.8000	30.2700	30.4500	-4.396%	28	479	-40.657%
2026-03-19	31.8500	31.8500	31.8500	31.8500	-4.211%	21	469	-43.265%
2026-03-11	33.2500	33.2500	33.2500	33.2500	+2.941%	2	469	-45.654%
2026-03-06	32.3000	32.3000	32.3000	32.3000	+0.062%	1	477	-44.056%
2026-03-05	31.7500	32.2800	31.7500	32.2800	-9.070%	4	477	-44.021%
2026-03-03	35.5000	35.5000	35.5000	35.5000	-0.976%	13	477	-49.099%
2026-02-27	35.8500	35.8700	35.8500	35.8500	+1.673%	6	474	-49.596%
2026-02-24	35.1500	35.2600	35.1500	35.2600	+0.570%	2	474	-48.752%
2026-02-23	34.0000	35.0600	34.0000	35.0600	+9.906%	14	474	-48.460%
2026-02-20	31.7000	31.9000	31.7000	31.9000	-14.477%	2	474	-43.354%
2026-02-19	37.4000	37.5000	37.3000	37.3000	+5.816%	3	473	-51.555%
2026-02-18	35.2500	35.2500	35.2500	35.2500	-6.000%	1	474	-48.738%
2026-02-17	40.0000	40.1000	36.4700	37.5000	-10.714%	18	474	-51.813%
2026-02-13	40.4000	42.0000	40.4000	42.0000	+2.689%	23	463	-56.976%
2026-02-12	40.5200	40.9000	40.5200	40.9000	+7.152%	3	463	-55.819%
2026-02-11	35.0000	38.1700	35.0000	38.1700	+3.498%	5	465	-52.659%
2026-02-09	36.8800	36.8800	36.8800	36.8800	-0.162%	1	466	-51.003%
2026-02-05	36.4000	36.9800	36.4000	36.9400	+2.072%	11	466	-51.083%
2026-02-04	35.5000	36.1900	34.5500	36.1900	+3.994%	11	467	-50.069%
2026-02-03	34.6500	35.9500	34.6500	34.8000	+8.108%	9	468	-48.075%
2026-02-02	28.7200	32.1900	28.7200	32.1900	+18.042%	3	468	-43.865%
2026-01-30	27.2700	27.2700	27.2700	27.2700	+5.290%	1	468	-33.737%
2026-01-29	25.9000	25.9000	25.9000	25.9000	+1.172%	1	468	-30.232%
2026-01-27	25.7000	25.7000	25.6000	25.6000	-5.709%	2	467	-29.414%
2026-01-23	27.4400	27.4400	27.0500	27.1500	-2.268%	5	467	-33.444%
2026-01-21	28.0500	28.2000	27.5000	27.7800	-1.837%	11	466	-34.953%
2026-01-20	28.3500	28.3500	27.6500	28.3000	-0.702%	10	466	-36.148%
2026-01-16	28.0000	28.5000	26.0800	28.5000	-1.724%	3	465	-36.596%
2026-01-15	29.0000	29.0000	29.0000	29.0000	+0.870%	1	465	-37.690%
2026-01-14	28.7500	28.7500	28.7500	28.7500	+2.131%	2	465	-37.148%
2026-01-13	29.1000	29.1000	28.1500	28.1500	+4.453%	17	465	-35.808%
2026-01-12	27.0800	27.6800	26.9500	26.9500	+12.762%	34	464	-32.950%
2026-01-07	23.9000	23.9000	23.9000	23.9000	-5.159%	2	461	-24.393%
2026-01-06	24.1000	25.2000	24.1000	25.2000	+2.522%	26	459	-28.294%
2026-01-05	24.5800	24.5800	24.5800	24.5800	+9.002%	1	459	-26.485%
2026-01-02	22.5500	22.5500	22.5500	22.5500	-2.592%	50	459	-19.867%
2025-12-31	23.1500	23.1500	23.1500	23.1500	-1.489%	5	478	-21.944%
2025-12-26	23.5000	23.5000	23.5000	23.5000	-2.692%	1	478	-23.106%
2025-12-22	24.1000	24.1500	24.1000	24.1500	-3.670%	21	488	-25.176%
2025-12-19	25.0700	25.0700	25.0700	25.0700	-3.391%	1	488	-27.922%
2025-12-18	26.3000	26.3000	25.9500	25.9500	-2.480%	7	489	-30.366%
2025-12-17	26.6100	26.6100	26.6100	26.6100	-1.444%	3	489	-32.093%
2025-12-15	27.0000	27.0000	27.0000	27.0000	+4.854%	10	492	-33.074%
2025-12-12	28.1000	28.1000	25.7500	25.7500	+1.779%	7	502	-29.825%
2025-12-11	25.3000	25.3000	25.3000	25.3000	-0.784%	1	500	-28.577%
2025-12-09	25.0500	25.5000	25.0500	25.5000	+2.204%	3	500	-29.137%
2025-12-08	24.9500	24.9500	24.9500	24.9500	-4.771%	355	502	-27.575%
2025-12-05	26.0000	26.2000	26.0000	26.2000	+5.348%	3	209	-31.031%
2025-12-04	24.8700	24.8700	24.8700	24.8700	+0.282%	2	208	-27.342%
2025-12-03	24.8000	24.8000	24.8000	24.8000	+9.011%	1	208	-27.137%
2025-12-02	22.5200	22.7500	22.1000	22.7500	+0.309%	21	209	-20.571%
2025-12-01	22.6800	22.6800	22.6800	22.6800	+5.244%	2	225	-20.326%
2025-11-28	21.5200	21.5500	21.5200	21.5500	+2.864%	2	227	-16.148%
2025-11-26	20.1500	20.9500	20.1500	20.9500	+7.161%	6	223	-13.747%
2025-11-25	18.3500	19.5500	18.3500	19.5500	+8.611%	10	223	-7.570%
2025-11-24	20.1500	20.1500	18.0000	18.0000	-21.739%	63	223	+0.389%
2025-11-21	23.0000	23.0000	23.0000	23.0000	+13.749%	1	208	-21.435%
2025-11-20	19.5000	20.6500	19.5000	20.2200	+21.296%	16	207	-10.633%
2025-11-19	15.6500	16.6800	15.6500	16.6700	-3.642%	27	212	+8.398%
2025-11-18	17.3500	17.3700	17.0000	17.3000	-0.575%	104	201	+4.451%
2025-11-17	17.7000	18.0500	17.3700	17.4000	+0.694%	8	182	+3.851%
2025-11-14	15.5500	17.2800	15.5500	17.2800	-3.193%	6	181	+4.572%
2025-11-13	17.8500	17.8500	17.8500	17.8500	+1.420%	1	178	+1.232%
2025-11-12	18.0500	18.0500	17.6000	17.6000	-0.283%	3	177	+2.670%
2025-11-11	17.6500	17.6500	17.6500	17.6500	+0.973%	2	178	+2.380%
2025-11-10	17.1000	17.6500	16.8000	17.4800	-0.228%	30	178	+3.375%
2025-11-07	17.5500	17.5500	17.4500	17.5200	+1.272%	5	167	+3.139%
2025-11-06	16.4000	17.3000	16.4000	17.3000	-0.689%	13	170	+4.451%
2025-11-05	17.8500	17.8500	17.4200	17.4200	+1.279%	6	171	+3.731%
2025-11-04	17.1500	17.3500	17.1500	17.2000	+2.871%	43	167	+5.058%
2025-11-03	16.7600	17.3000	16.4000	16.7200	+4.500%	19	156	+8.074%
2025-10-31	17.0000	17.0000	16.0000	16.0000	-9.348%	14	156	+12.938%
2025-10-30	17.4400	17.7700	17.3400	17.6500	-0.843%	15	144	+2.380%
2025-10-29	17.2000	18.4000	17.2000	17.8000	-1.657%	41	146	+1.517%
2025-10-28	18.2700	19.0000	18.0000	18.1000	-4.837%	17	140	-0.166%
2025-10-27	20.0000	20.0000	19.0000	19.0200	-7.220%	8	118	-4.995%
2025-10-24	20.5000	20.5000	20.5000	20.5000	+1.385%	1	118	-11.854%
2025-10-23	20.0000	20.2200	20.0000	20.2200	-1.845%	4	117	-10.633%
2025-10-22	20.8500	20.8500	20.5000	20.6000	+2.335%	6	119	-12.282%
2025-10-21	20.6700	20.6700	20.1300	20.1300	-3.914%	7	113	-10.233%
2025-10-17	20.0000	21.0000	20.0000	20.9500	+6.076%	4	110	-13.747%
2025-10-16	21.0900	21.1100	19.7500	19.7500	-9.404%	27	108	-8.506%
2025-10-15	20.9000	22.5000	20.9000	21.8000	+7.336%	42	86	-17.110%
2025-10-14	17.8000	20.3100	17.8000	20.3100	+23.091%	28	52	-11.029%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-5.983%	3	48	+9.515%
2025-10-10	17.3500	17.5500	17.3500	17.5500	+8.669%	2	45	+2.963%
2025-10-09	16.0000	16.1500	16.0000	16.1500	-6.214%	9	45	+11.889%
2025-10-08	17.0000	17.2200	17.0000	17.2200	+1.773%	3	41	+4.936%
2025-10-07	16.3600	16.9200	16.3600	16.9200	-3.037%	12	42	+6.797%
2025-10-06	17.4500	17.4500	17.4500	17.4500	+2.950%	5	38	+3.553%
2025-10-03	16.9500	16.9500	16.9500	16.9500	+4.954%	2	38	+6.608%
2025-10-02	15.6400	16.2100	15.6400	16.1500	+0.498%	7	36	+11.889%
2025-10-01	17.7000	17.7000	15.9700	16.0700	-10.474%	19	36	+12.446%
2025-09-30	17.7600	17.9500	17.7600	17.9500	+6.213%	3	19	+0.669%
2025-09-29	17.2600	17.4400	16.7900	16.9000	-3.152%	4	19	+6.923%
2025-09-26	17.4500	17.4500	17.4500	17.4500	+0.115%	1	19	+3.553%
2025-09-24	17.6000	17.6000	17.4000	17.4300	+3.998%	3	19	+3.672%
2025-09-19	16.9500	16.9500	16.7600	16.7600	-5.577%	6	19	+7.816%
2025-09-18	17.5000	17.7500	17.5000	17.7500	-7.262%	13	15	+1.803%
2025-09-17	19.1400	19.1400	19.1400	19.1400	+9.559%	5	5	-5.590%
2025-09-16	17.3200	17.4700	17.3200	17.4700	-3.747%	2	1	+3.434%
2025-09-15	18.1500	18.1500	18.1500	18.1500	0.000%	1	1	-0.441%