Dark

WMT20280121C125
WMT Jan 21 2028 125.00 Call (WMT280121C00125000)
option OPRA

EOD

Sep 15, 2026

10.35-1.896%(-0.20)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.8500	10.4000	9.8500	10.3500	-1.896%	236	1,042	0.000%
2026-09-14	10.0000	10.5500	10.0000	10.5500	+11.053%	98	1,029	-1.896%
2026-09-11	9.2500	9.5000	9.2500	9.5000	+4.972%	7	949	+8.947%
2026-09-10	9.2000	9.2000	9.0500	9.0500	-0.768%	4	954	+14.365%
2026-09-09	9.1200	9.1200	9.1200	9.1200	+1.899%	1	954	+13.487%
2026-09-08	8.9000	8.9500	8.8000	8.9500	-4.278%	31	954	+15.642%
2026-09-04	9.7500	9.7500	9.3500	9.3500	-5.556%	58	883	+10.695%
2026-09-03	9.0000	10.2000	9.0000	9.9000	+10.615%	27	883	+4.545%
2026-09-02	8.9500	8.9500	8.9500	8.9500	-1.648%	9	874	+15.642%
2026-09-01	8.7900	9.1000	8.7900	9.1000	+7.692%	14	874	+13.736%
2026-08-31	8.2500	8.4500	8.2500	8.4500	+7.234%	5	871	+22.485%
2026-08-28	7.8500	7.8800	7.7000	7.8800	+2.471%	22	871	+31.345%
2026-08-27	7.6000	7.7500	7.5500	7.6900	-7.349%	5	851	+34.590%
2026-08-26	8.3000	8.3000	8.3000	8.3000	-0.836%	1	847	+24.699%
2026-08-25	8.7100	8.7100	8.3700	8.3700	-6.480%	3	847	+23.656%
2026-08-24	8.6000	8.9500	8.3000	8.9500	+16.536%	22	847	+15.642%
2026-08-21	7.8000	8.0000	7.4200	7.6800	-0.647%	42	836	+34.766%
2026-08-20	8.7000	9.0000	7.6100	7.7300	-40.857%	92	841	+33.894%
2026-08-19	14.2500	14.3000	13.0700	13.0700	-5.290%	25	796	-20.811%
2026-08-18	13.4000	13.8700	13.4000	13.8000	+6.154%	33	798	-25.000%
2026-08-17	13.0500	13.1700	13.0000	13.0000	-5.179%	4	830	-20.385%
2026-08-14	13.9700	13.9700	13.7100	13.7100	-0.291%	2	827	-24.508%
2026-08-13	13.5500	13.7500	13.5500	13.7500	-4.844%	42	828	-24.727%
2026-08-12	14.2000	14.4500	14.2000	14.4500	+12.016%	5	822	-28.374%
2026-08-11	12.7500	13.0000	12.7500	12.9000	+4.032%	55	819	-19.767%
2026-08-10	12.4000	12.4100	12.4000	12.4000	-2.516%	7	766	-16.532%
2026-08-07	12.7500	12.7500	12.3600	12.7200	+2.829%	8	759	-18.632%
2026-08-06	12.7500	12.7500	12.3700	12.3700	-2.828%	2	754	-16.330%
2026-08-05	12.7300	12.7300	12.7300	12.7300	+11.667%	2	753	-18.696%
2026-08-04	11.4000	11.4000	11.4000	11.4000	-6.787%	1	751	-9.211%
2026-08-03	12.3500	12.3500	12.0000	12.2300	-0.163%	31	750	-15.372%
2026-07-31	12.6900	12.6900	12.2500	12.2500	+1.156%	7	744	-15.510%
2026-07-30	12.2000	12.2000	12.1100	12.1100	-16.078%	6	743	-14.533%
2026-07-28	14.0000	15.1000	14.0000	14.4300	+11.860%	9	746	-28.274%
2026-07-27	12.9000	13.1000	12.8500	12.9000	+11.111%	8	749	-19.767%
2026-07-24	11.6100	11.6100	11.6100	11.6100	+2.291%	1	745	-10.853%
2026-07-23	11.0200	11.4000	10.4500	11.3500	-1.817%	25	746	-8.811%
2026-07-22	11.9000	11.9000	11.5600	11.5600	-5.633%	4	727	-10.467%
2026-07-21	12.8000	12.9500	12.0700	12.2500	-7.895%	10	724	-15.510%
2026-07-20	14.0500	14.0500	13.2600	13.3000	-16.771%	17	722	-22.180%
2026-07-17	15.7500	15.9800	15.7500	15.9800	+15.379%	5	720	-35.232%
2026-07-14	13.8500	13.8500	13.8500	13.8500	-4.483%	1	723	-25.271%
2026-07-13	14.5000	14.5000	14.5000	14.5000	+4.242%	2	722	-28.621%
2026-07-10	13.9100	13.9100	13.9100	13.9100	+4.351%	1	720	-25.593%
2026-07-09	13.3300	13.3300	13.3300	13.3300	-5.662%	1	719	-22.356%
2026-07-08	13.4900	14.1300	13.4900	14.1300	+6.642%	22	718	-26.752%
2026-07-07	14.1000	14.1000	13.2500	13.2500	+3.113%	61	696	-21.887%
2026-07-06	13.0000	13.0400	12.4700	12.8500	-0.388%	12	642	-19.455%
2026-07-02	13.0700	13.0700	12.7500	12.9000	+8.861%	5	642	-19.767%
2026-07-01	13.5000	13.5000	11.2500	11.8500	-16.549%	53	642	-12.658%
2026-06-30	14.6000	14.6000	14.2000	14.2000	-5.459%	5	623	-27.113%
2026-06-29	16.4200	16.4200	15.0200	15.0200	-9.898%	6	620	-31.092%
2026-06-26	16.4000	16.6700	16.4000	16.6700	+5.976%	9	617	-37.912%
2026-06-25	16.5000	16.5000	15.7300	15.7300	-10.114%	15	616	-34.202%
2026-06-24	18.2000	18.2000	17.5000	17.5000	-0.285%	11	601	-40.857%
2026-06-23	17.5500	17.5500	17.5500	17.5500	+4.154%	1	605	-41.026%
2026-06-18	17.5000	17.5000	16.6000	16.8500	-2.882%	21	597	-38.576%
2026-06-17	17.3700	17.6000	17.3500	17.3500	-8.152%	10	597	-40.346%
2026-06-16	18.7500	19.1000	18.2600	18.8900	-0.106%	12	597	-45.209%
2026-06-15	18.2000	19.0000	18.2000	18.9100	-1.510%	21	599	-45.267%
2026-06-12	19.0000	19.7000	18.5000	19.2000	-3.275%	37	599	-46.094%
2026-06-11	19.7500	20.0000	19.2000	19.8500	+1.795%	28	599	-47.859%
2026-06-10	18.5100	19.5000	18.5100	19.5000	+2.632%	15	593	-46.923%
2026-06-09	18.3300	19.0000	18.3300	19.0000	+2.151%	39	602	-45.526%
2026-06-08	18.9200	18.9200	18.3500	18.6000	-1.064%	7	563	-44.355%
2026-06-05	18.6500	19.4000	18.6500	18.8000	+6.516%	15	565	-44.947%
2026-06-04	18.0500	18.7500	17.6500	17.6500	+3.458%	21	553	-41.360%
2026-06-03	15.5000	17.2500	15.5000	17.0600	+17.655%	27	542	-39.332%
2026-06-02	15.6500	15.6500	14.5000	14.5000	-6.452%	16	538	-28.621%
2026-06-01	15.4300	15.7500	15.4300	15.5000	-4.143%	19	531	-33.226%
2026-05-29	16.2500	16.4500	15.4000	16.1700	-8.281%	44	529	-35.993%
2026-05-28	17.4500	17.7300	17.0000	17.6300	+0.341%	24	489	-41.293%
2026-05-27	17.1500	17.7000	17.1500	17.5700	+2.449%	64	486	-41.093%
2026-05-26	19.5000	19.5000	17.1500	17.1500	-8.289%	34	482	-39.650%
2026-05-22	18.2500	18.9000	17.9600	18.7000	-4.103%	58	473	-44.652%
2026-05-21	21.2500	22.0500	18.7000	19.5000	-25.000%	177	486	-46.923%
2026-05-20	26.0000	26.0000	26.0000	26.0000	+0.971%	7	486	-60.192%
2026-05-19	25.7500	25.7500	25.7500	25.7500	-4.841%	2	419	-59.806%
2026-05-18	27.5600	27.5600	27.0600	27.0600	+2.733%	2	419	-61.752%
2026-05-15	27.8000	27.8000	26.3000	26.3400	-2.876%	82	419	-60.706%
2026-05-14	26.6600	27.1200	25.8500	27.1200	+0.631%	6	499	-61.836%
2026-05-13	25.0000	26.9500	25.0000	26.9500	+7.800%	6	497	-61.596%
2026-05-12	24.2500	25.0000	24.2500	25.0000	+7.805%	2	497	-58.600%
2026-05-11	24.0000	24.0000	23.1900	23.1900	-11.758%	31	497	-55.369%
2026-05-08	26.4000	26.4000	26.2800	26.2800	+3.874%	3	466	-60.616%
2026-05-07	25.3000	25.3000	25.3000	25.3000	-0.706%	2	467	-59.091%
2026-05-06	25.7500	25.7500	25.4800	25.4800	-2.450%	4	467	-59.380%
2026-05-05	26.1200	26.1200	26.1200	26.1200	-3.259%	1	463	-60.375%
2026-05-04	26.1000	27.3500	26.1000	27.0000	-1.099%	3	462	-61.667%
2026-05-01	27.7500	27.7500	27.3000	27.3000	+3.019%	4	461	-62.088%
2026-04-30	26.0000	26.5500	26.0000	26.5000	+7.724%	8	461	-60.943%
2026-04-29	24.7500	24.7500	24.6000	24.6000	+2.929%	4	469	-57.927%
2026-04-28	24.1700	24.3500	23.9000	23.9000	-2.806%	4	466	-56.695%
2026-04-27	24.5900	24.5900	24.5900	24.5900	-2.806%	1	467	-57.910%
2026-04-24	26.2000	26.2000	25.3000	25.3000	-6.296%	22	468	-59.091%
2026-04-23	26.2500	27.0000	26.0500	27.0000	+6.635%	19	486	-61.667%
2026-04-22	25.2500	26.2000	25.1100	25.3200	+1.891%	11	498	-59.123%
2026-04-21	23.9500	25.0500	23.9500	24.8500	+3.542%	6	488	-58.350%
2026-04-20	24.2300	24.2500	23.5500	24.0000	+4.803%	12	488	-56.875%
2026-04-17	21.3800	22.9000	21.3800	22.9000	+2.461%	17	487	-54.803%
2026-04-16	21.5400	22.3500	21.5400	22.3500	+1.361%	8	490	-53.691%
2026-04-15	21.2000	22.0500	21.2000	22.0500	-2.000%	12	493	-53.061%
2026-04-14	21.2000	22.5000	21.1000	22.5000	+5.140%	18	491	-54.000%
2026-04-13	22.3500	22.5000	21.4000	21.4000	-10.833%	25	490	-51.636%
2026-04-10	24.2500	24.2500	23.2100	24.0000	-6.067%	9	475	-56.875%
2026-04-09	24.8500	25.5500	24.6400	25.5500	+13.455%	15	475	-59.491%
2026-04-08	22.5000	22.6000	22.5000	22.5200	+7.751%	4	477	-54.041%
2026-04-07	22.4000	22.4000	20.9000	20.9000	-12.369%	110	477	-50.478%
2026-04-06	23.2600	23.8500	23.2600	23.8500	+3.696%	3	368	-56.604%
2026-04-02	22.5500	23.0200	22.5500	23.0000	+2.450%	61	414	-55.000%
2026-04-01	22.2900	22.4500	22.2000	22.4500	-0.664%	11	414	-53.898%
2026-03-31	22.2000	22.6600	22.2000	22.6000	+2.262%	89	415	-54.204%
2026-03-30	22.8000	22.8000	20.0000	22.1000	-3.282%	8	355	-53.167%
2026-03-27	22.5000	22.8500	22.5000	22.8500	+5.057%	4	353	-54.705%
2026-03-26	21.7500	21.7500	21.7500	21.7500	+1.163%	1	350	-52.414%
2026-03-25	21.4800	21.5300	21.4800	21.5000	-1.692%	3	350	-51.860%
2026-03-24	21.2000	22.0000	21.2000	21.8700	+8.000%	14	352	-52.675%
2026-03-23	20.2000	20.2500	20.2000	20.2500	+2.532%	13	354	-48.889%
2026-03-20	20.0000	20.0000	19.7500	19.7500	-1.790%	6	354	-47.595%
2026-03-19	19.5000	20.1100	19.5000	20.1100	-5.365%	20	349	-48.533%
2026-03-18	22.0000	22.0000	21.0000	21.2500	-5.973%	11	348	-51.294%
2026-03-17	22.6000	22.6000	22.6000	22.6000	-2.376%	1	351	-54.204%
2026-03-16	23.1500	23.4400	23.1500	23.1500	-1.615%	7	350	-55.292%
2026-03-13	23.5000	23.6900	23.1500	23.5300	+6.955%	24	347	-56.014%
2026-03-11	22.7000	22.7000	22.0000	22.0000	-2.827%	4	339	-52.955%
2026-03-10	22.8000	23.2500	22.6400	22.6400	-3.248%	8	336	-54.284%
2026-03-09	21.5800	23.4000	21.5800	23.4000	+8.837%	4	335	-55.769%
2026-03-06	22.0000	22.1000	21.5000	21.5000	-0.693%	3	336	-51.860%
2026-03-05	23.0000	23.0000	21.0000	21.6500	-12.702%	37	333	-52.194%
2026-03-04	24.7000	24.8000	24.4800	24.8000	-2.745%	5	298	-58.266%
2026-03-03	24.0000	25.5000	24.0000	25.5000	+4.938%	9	295	-59.412%
2026-02-27	23.5800	24.4800	23.5700	24.3000	+9.509%	19	292	-57.407%
2026-02-26	22.3000	22.5000	22.1900	22.1900	-0.716%	7	302	-53.357%
2026-02-25	23.9800	24.0900	22.3500	22.3500	-5.855%	6	299	-53.691%
2026-02-24	23.8000	23.8200	23.7400	23.7400	+3.083%	5	299	-56.403%
2026-02-23	23.3000	23.3000	22.6400	23.0300	+9.667%	16	297	-55.059%
2026-02-20	21.5600	21.5600	20.2300	21.0000	-7.285%	37	287	-50.714%
2026-02-19	25.0000	27.3200	22.6500	22.6500	-5.230%	22	276	-54.305%
2026-02-18	25.4400	25.4400	23.9000	23.9000	-9.811%	9	257	-56.695%
2026-02-17	28.0000	28.0000	26.5000	26.5000	-4.847%	7	248	-60.943%
2026-02-13	27.8500	27.8500	27.8500	27.8500	+10.736%	1	243	-62.837%
2026-02-11	25.0000	25.3000	24.6000	25.1500	+6.568%	8	243	-58.847%
2026-02-10	24.7100	24.7100	23.5000	23.6000	-8.350%	24	243	-56.144%
2026-02-09	26.7500	26.7500	25.7500	25.7500	-1.379%	26	243	-59.806%
2026-02-06	25.0500	26.2300	25.0000	26.1100	+8.792%	20	237	-60.360%
2026-02-05	24.6900	25.0000	24.0000	24.0000	+1.266%	7	245	-56.875%
2026-02-03	21.5000	24.5000	21.4200	23.7000	+10.233%	38	239	-56.329%
2026-02-02	18.6200	21.5000	18.6200	21.5000	+32.880%	18	237	-51.860%
2026-01-30	16.1800	16.1800	16.1800	16.1800	+0.559%	1	235	-36.032%
2026-01-27	16.0000	16.0900	16.0000	16.0900	-12.791%	2	235	-35.674%
2026-01-21	18.3500	18.6700	18.3500	18.4500	+5.429%	40	234	-43.902%
2026-01-20	19.3400	19.3400	17.5000	17.5000	-2.724%	3	204	-40.857%
2026-01-15	19.0500	19.0500	17.9900	17.9900	-5.316%	3	204	-42.468%
2026-01-14	19.0000	19.0000	19.0000	19.0000	+2.703%	15	202	-45.526%
2026-01-13	17.0500	18.5000	17.0500	18.5000	+7.558%	12	187	-44.054%
2026-01-12	16.4000	17.2000	16.4000	17.2000	+19.861%	13	186	-39.826%
2026-01-08	13.0000	14.3500	12.2500	14.3500	-4.013%	50	184	-27.875%
2026-01-06	14.9500	14.9500	14.9500	14.9500	-0.532%	1	159	-30.769%
2026-01-05	14.8500	15.1500	14.8500	15.0300	+0.872%	22	137	-31.138%
2026-01-02	14.4900	14.9000	14.4900	14.9000	+3.544%	3	137	-30.537%
2025-12-30	14.3900	14.3900	14.3900	14.3900	+5.036%	2	139	-28.075%
2025-12-29	13.7000	13.7000	13.7000	13.7000	-0.725%	5	137	-24.453%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-4.828%	1	137	-25.000%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-12.651%	3	137	-28.621%
2025-12-18	16.6000	16.6000	16.6000	16.6000	-1.484%	1	134	-37.651%
2025-12-17	17.0000	17.0000	16.8500	16.8500	+0.298%	11	133	-38.576%
2025-12-16	16.8000	16.8000	16.8000	16.8000	+0.478%	20	122	-38.393%
2025-12-12	16.7200	16.7200	16.7200	16.7200	+7.871%	60	108	-38.098%
2025-12-09	15.5000	15.5000	15.5000	15.5000	+2.785%	9	102	-33.226%
2025-12-04	15.0000	15.0800	15.0000	15.0800	+8.881%	5	102	-31.366%
2025-12-02	13.6000	13.8500	13.6000	13.8500	+2.593%	5	98	-25.271%
2025-12-01	13.5000	13.5000	13.5000	13.5000	+3.846%	1	98	-23.333%
2025-11-28	12.7500	13.0000	12.7500	13.0000	+17.647%	13	97	-20.385%
2025-11-25	11.0500	11.0500	11.0500	11.0500	-0.450%	1	102	-6.335%
2025-11-24	11.1000	11.1000	11.1000	11.1000	-2.632%	1	103	-6.757%
2025-11-21	11.5000	11.5000	10.9000	11.4000	-0.870%	29	102	-9.211%
2025-11-20	11.5000	11.5000	11.5000	11.5000	+29.505%	1	96	-10.000%
2025-11-19	9.2000	9.2000	8.8000	8.8800	-8.923%	42	97	+16.554%
2025-11-18	9.8000	9.8000	9.7500	9.7500	-1.515%	122	76	+6.154%
2025-11-17	9.8000	9.9000	9.8000	9.9000	+5.882%	2	78	+4.545%
2025-11-14	9.0000	9.4000	9.0000	9.3500	-4.592%	16	77	+10.695%
2025-11-13	10.1000	10.1000	9.8000	9.8000	-2.488%	2	77	+5.612%
2025-11-11	10.0500	10.0500	10.0500	10.0500	+5.236%	1	78	+2.985%
2025-11-10	9.7500	9.7500	9.4500	9.5500	-4.975%	5	78	+8.377%
2025-11-07	10.1500	10.1500	10.0500	10.0500	+3.608%	6	76	+2.985%
2025-11-03	9.5000	9.7000	9.4000	9.7000	+7.778%	33	61	+6.701%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-10.448%	1	61	+15.000%
2025-10-30	10.0500	10.0500	10.0500	10.0500	+2.551%	1	60	+2.985%
2025-10-29	10.5000	10.5000	9.8000	9.8000	-3.733%	13	60	+5.612%
2025-10-28	10.2500	10.2500	10.1800	10.1800	-7.455%	5	49	+1.670%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-3.509%	10	37	-5.909%
2025-10-24	11.4000	11.4000	11.4000	11.4000	-4.202%	1	37	-9.211%
2025-10-23	11.9000	11.9000	11.9000	11.9000	-0.833%	1	37	-13.025%
2025-10-20	12.0000	12.0000	12.0000	12.0000	-2.041%	1	36	-13.750%
2025-10-17	12.0000	12.2500	12.0000	12.2500	+16.667%	5	35	-15.510%
2025-10-16	10.5000	10.5000	10.5000	10.5000	-14.286%	1	34	-1.429%
2025-10-15	12.6500	12.8500	12.2500	12.2500	+6.522%	27	33	-15.510%
2025-10-14	11.5000	11.5000	11.5000	11.5000	+17.949%	1	40	-10.000%
2025-10-10	9.7500	9.7500	9.7500	9.7500	+7.735%	15	40	+6.154%
2025-10-09	9.4500	9.4500	9.0500	9.0500	-3.928%	15	40	+14.365%
2025-10-08	9.2500	9.5000	9.2000	9.4200	+3.516%	27	31	+9.873%
2025-10-07	8.9500	9.1000	8.9500	9.1000	+7.692%	22	32	+13.736%
2025-10-02	8.4500	8.4500	8.4000	8.4500	-14.387%	10	21	+22.485%
2025-09-30	9.8700	9.8700	9.8700	9.8700	+2.280%	1	12	+4.863%
2025-09-26	9.6500	9.6500	9.6500	9.6500	+1.793%	10	11	+7.254%
2025-09-22	9.4800	9.4800	9.4800	9.4800	-7.059%	1	1	+9.177%
2025-09-17	10.2000	10.2000	10.2000	10.2000	+3.553%	1	2	+1.471%
2025-09-16	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	+5.076%