Dark

WMT20280121C150
WMT Jan 21 2028 150.00 Call (WMT280121C00150000)
option OPRA

EOD

Sep 16, 2026

4.20-5.618%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.4500	4.4500	4.2000	4.2000	-5.618%	4	5,313	0.000%
2026-09-15	4.3000	4.6500	4.3000	4.4500	-3.471%	7	5,311	-5.618%
2026-09-14	4.4700	4.6500	4.4000	4.6100	+12.439%	100	5,310	-8.894%
2026-09-11	3.9000	4.1000	3.7000	4.1000	+6.218%	133	5,330	+2.439%
2026-09-10	4.1000	4.1500	3.8500	3.8600	+1.579%	20	5,311	+8.808%
2026-09-09	3.7700	3.9900	3.7700	3.8000	-2.813%	8	5,304	+10.526%
2026-09-08	3.8500	3.9100	3.7500	3.9100	-2.250%	395	5,303	+7.417%
2026-09-04	4.2500	4.2500	4.0000	4.0000	-6.977%	241	5,252	+5.000%
2026-09-03	4.0000	4.4000	3.9000	4.3000	+10.256%	288	5,252	-2.326%
2026-09-02	3.8500	3.9500	3.8300	3.9000	+1.828%	10	5,278	+7.692%
2026-09-01	3.8000	3.9000	3.7000	3.8300	+3.514%	40	5,275	+9.661%
2026-08-31	3.3500	3.7000	3.3500	3.7000	+10.448%	10	5,291	+13.514%
2026-08-28	3.3000	3.3500	3.1600	3.3500	0.000%	25	5,293	+25.373%
2026-08-27	3.4000	3.4000	3.1500	3.3500	-8.219%	135	5,287	+25.373%
2026-08-26	3.7400	3.7400	3.6200	3.6500	-2.926%	41	5,191	+15.068%
2026-08-25	3.8000	3.8500	3.5500	3.7600	-4.810%	23	5,172	+11.702%
2026-08-24	3.4800	3.9500	3.4800	3.9500	+13.833%	32	5,164	+6.329%
2026-08-21	3.3000	3.4700	3.0500	3.4700	+0.580%	138	5,150	+21.037%
2026-08-20	4.0500	4.4000	3.2000	3.4500	-42.500%	763	5,086	+21.739%
2026-08-19	6.4500	6.7000	6.0000	6.0000	-8.397%	94	4,672	-30.000%
2026-08-18	6.7500	6.7500	6.5500	6.5500	+7.026%	4	4,664	-35.878%
2026-08-17	6.2500	6.2500	6.0900	6.1200	-6.279%	68	4,664	-31.373%
2026-08-14	6.7500	6.7500	6.5000	6.5300	-2.537%	8	4,664	-35.681%
2026-08-13	6.4800	6.7000	6.4800	6.7000	-6.944%	2	4,661	-37.313%
2026-08-12	6.4000	7.2000	6.4000	7.2000	+11.628%	110	4,659	-41.667%
2026-08-11	6.3000	6.4500	6.2000	6.4500	+5.738%	42	4,674	-34.884%
2026-08-10	6.1000	6.1000	6.1000	6.1000	+3.918%	1	4,669	-31.148%
2026-08-07	6.0000	6.0000	5.8700	5.8700	-0.508%	27	4,668	-28.450%
2026-08-06	6.8000	6.8000	5.9000	5.9000	+1.724%	39	4,670	-28.814%
2026-08-05	6.0000	6.2500	5.8000	5.8000	-3.333%	14	4,653	-27.586%
2026-08-04	5.2000	6.0000	5.2000	6.0000	+5.079%	56	4,649	-30.000%
2026-08-03	6.3500	6.3500	5.5000	5.7100	+0.175%	17	4,606	-26.445%
2026-07-31	5.6500	6.0000	5.6500	5.7000	+0.885%	17	4,591	-26.316%
2026-07-30	6.5000	6.5000	5.6500	5.6500	-18.116%	1,033	4,577	-25.664%
2026-07-29	6.5000	6.9000	6.5000	6.9000	+2.985%	72	3,705	-39.130%
2026-07-28	7.0000	7.0900	6.7000	6.7000	+8.065%	24	3,727	-37.313%
2026-07-27	5.9000	6.2000	5.9000	6.2000	+9.347%	28	3,743	-32.258%
2026-07-24	5.5000	5.6700	5.5000	5.6700	+4.037%	15	3,751	-25.926%
2026-07-23	5.2000	5.5000	5.0000	5.4500	-2.154%	47	3,740	-22.936%
2026-07-22	6.2300	6.2300	5.5000	5.5700	-6.387%	65	3,730	-24.596%
2026-07-21	6.2000	6.2900	5.8400	5.9500	-8.462%	107	3,704	-29.412%
2026-07-20	6.5000	6.5000	6.5000	6.5000	-7.801%	10	3,668	-35.385%
2026-07-17	7.6000	7.6000	6.8600	7.0500	-3.425%	6	3,663	-40.426%
2026-07-16	6.9000	7.3000	6.9000	7.3000	+9.118%	13	3,662	-42.466%
2026-07-15	6.6900	6.6900	6.6900	6.6900	-4.429%	1	3,659	-37.220%
2026-07-14	7.3500	7.5200	7.0000	7.0000	-2.778%	21	3,658	-40.000%
2026-07-13	7.4500	7.5500	7.2000	7.2000	+3.597%	15	3,652	-41.667%
2026-07-10	6.5400	7.0000	6.5400	6.9500	+6.107%	44	3,656	-39.568%
2026-07-09	6.4600	6.6000	6.1000	6.5500	-4.935%	20	3,627	-35.878%
2026-07-08	6.6000	7.5000	6.6000	6.8900	+4.236%	17	3,627	-39.042%
2026-07-07	6.7500	7.0000	6.4000	6.6100	+8.007%	15	3,620	-36.460%
2026-07-06	6.1300	6.6500	6.0000	6.1200	-5.846%	27	3,616	-31.373%
2026-07-02	5.7500	6.6000	5.7500	6.5000	+18.182%	96	3,561	-35.385%
2026-07-01	6.1500	6.1500	5.0900	5.5000	-21.429%	168	3,561	-23.636%
2026-06-30	7.5000	7.5000	7.0000	7.0000	-9.091%	47	3,500	-40.000%
2026-06-29	8.4500	8.4500	7.5000	7.7000	-3.750%	44	3,492	-45.455%
2026-06-26	8.6500	8.7500	8.0000	8.0000	-1.235%	8	3,492	-47.500%
2026-06-25	8.7800	9.1300	8.0000	8.1000	-17.933%	73	3,492	-48.148%
2026-06-24	9.8700	9.8700	9.8700	9.8700	+4.444%	1	3,459	-57.447%
2026-06-23	9.4500	9.6300	9.4500	9.4500	+7.631%	7	3,459	-55.556%
2026-06-22	9.2500	9.2500	8.6000	8.7800	-1.348%	671	3,461	-52.164%
2026-06-18	9.0000	9.1500	8.8000	8.9000	-4.301%	31	3,329	-52.809%
2026-06-17	10.0000	10.3600	9.3000	9.3000	-9.268%	41	3,329	-54.839%
2026-06-16	11.0000	11.3500	10.1500	10.2500	-0.485%	62	3,329	-59.024%
2026-06-15	10.2100	10.6500	10.1300	10.3000	-1.905%	109	3,342	-59.223%
2026-06-12	10.0200	10.6000	10.0200	10.5000	-8.696%	9	3,342	-60.000%
2026-06-11	11.0000	11.5000	11.0000	11.5000	+4.545%	43	3,342	-63.478%
2026-06-10	10.0200	11.0000	9.8000	11.0000	+11.675%	34	3,362	-61.818%
2026-06-09	10.4500	10.6500	9.8500	9.8500	-5.288%	70	3,368	-57.360%
2026-06-08	9.9900	10.5000	9.9900	10.4000	+2.970%	6	3,382	-59.615%
2026-06-05	10.1500	10.7000	10.0900	10.1000	+5.428%	105	3,381	-58.416%
2026-06-04	9.9700	10.3400	9.2500	9.5800	+3.011%	25	3,429	-56.159%
2026-06-03	7.7000	9.5000	7.7000	9.3000	+20.779%	120	3,433	-54.839%
2026-06-02	8.0000	8.4000	7.7000	7.7000	-6.667%	76	3,413	-45.455%
2026-06-01	8.2500	8.8500	7.9000	8.2500	-3.621%	72	3,391	-49.091%
2026-05-29	9.2500	9.3800	8.0500	8.5600	-4.783%	117	3,392	-50.935%
2026-05-28	9.5400	9.5800	8.9800	8.9900	-0.111%	35	3,390	-53.281%
2026-05-27	9.0000	9.9500	9.0000	9.0000	-2.174%	878	3,388	-53.333%
2026-05-26	10.0200	10.0200	9.0500	9.2000	-11.538%	27	3,350	-54.348%
2026-05-22	10.7000	10.8500	9.4000	10.4000	-1.887%	114	3,345	-59.615%
2026-05-21	11.7200	11.8500	9.9200	10.6000	-29.002%	307	3,293	-60.377%
2026-05-20	15.9000	15.9000	14.7000	14.9300	-7.209%	71	3,293	-71.869%
2026-05-19	16.1300	17.0000	16.0900	16.0900	-1.288%	47	3,175	-73.897%
2026-05-18	16.0100	16.3000	16.0100	16.3000	+7.591%	2	3,175	-74.233%
2026-05-15	14.7000	15.3900	14.7000	15.1500	-6.539%	10	3,175	-72.277%
2026-05-14	16.0000	16.2100	15.4000	16.2100	+5.260%	11	3,177	-74.090%
2026-05-13	14.8600	16.1000	14.8600	15.4000	+5.479%	4	3,174	-72.727%
2026-05-12	13.6000	15.7000	13.6000	14.6000	+6.803%	413	3,174	-71.233%
2026-05-11	13.7000	13.7500	13.6300	13.6700	-5.069%	10	3,174	-69.276%
2026-05-08	15.3000	15.3000	14.4000	14.4000	-1.031%	3	2,788	-70.833%
2026-05-07	14.5500	14.5700	14.5500	14.5500	-1.222%	35	2,789	-71.134%
2026-05-06	15.5000	15.5000	14.7300	14.7300	-7.358%	16	2,789	-71.487%
2026-05-05	15.5500	15.9000	15.5500	15.9000	+1.274%	4	2,785	-73.585%
2026-05-04	15.1000	15.7000	15.1000	15.7000	0.000%	4	2,786	-73.248%
2026-05-01	16.1600	16.1600	15.7000	15.7000	-2.545%	3	2,787	-73.248%
2026-04-30	15.8000	16.1100	15.3000	16.1100	+22.696%	11	2,787	-73.929%
2026-04-29	13.0000	13.1400	13.0000	13.1300	-5.811%	8	2,783	-68.012%
2026-04-28	13.8100	13.9400	13.8100	13.9400	-5.492%	3	2,778	-69.871%
2026-04-27	14.7500	14.7500	14.7500	14.7500	-1.272%	2	2,778	-71.525%
2026-04-24	13.6500	15.0900	13.6500	14.9400	-8.344%	6	2,780	-71.888%
2026-04-23	15.0000	16.3000	14.9400	16.3000	+10.359%	57	2,776	-74.233%
2026-04-22	14.9700	14.9700	14.7700	14.7700	+1.862%	4	2,772	-71.564%
2026-04-21	14.2500	14.5000	14.2500	14.5000	+5.455%	11	2,770	-71.034%
2026-04-20	13.8800	14.0000	13.7500	13.7500	+2.996%	9	2,770	-69.455%
2026-04-17	12.1000	13.3500	12.1000	13.3500	+6.459%	28	2,763	-68.539%
2026-04-16	12.5400	12.5400	12.5400	12.5400	+0.320%	8	2,780	-66.507%
2026-04-15	11.8600	12.5000	11.8600	12.5000	+3.391%	3	2,780	-66.400%
2026-04-14	11.2300	12.1000	11.2100	12.0900	-7.356%	9	2,781	-65.261%
2026-04-10	13.8500	13.8500	13.0500	13.0500	-10.309%	3	2,776	-67.816%
2026-04-09	13.9300	14.7000	13.8200	14.5500	+27.074%	38	2,776	-71.134%
2026-04-08	12.2500	12.2500	11.4500	11.4500	-10.196%	2	2,746	-63.319%
2026-04-07	12.7500	12.7500	12.7500	12.7500	-5.556%	1	2,745	-67.059%
2026-04-06	13.4000	13.6400	13.4000	13.5000	+4.651%	30	2,745	-68.889%
2026-04-02	13.1000	13.2500	12.5500	12.9000	-0.386%	117	2,731	-67.442%
2026-03-31	12.9000	12.9500	12.9000	12.9500	+1.808%	2	2,731	-67.568%
2026-03-30	12.7200	12.7200	12.7200	12.7200	+1.760%	1	2,732	-66.981%
2026-03-27	12.5000	12.5000	12.5000	12.5000	+0.241%	1	2,732	-66.400%
2026-03-26	12.4700	12.4700	12.4700	12.4700	+6.581%	2	2,733	-66.319%
2026-03-24	11.3000	11.7000	11.3000	11.7000	+4.933%	4	2,735	-64.103%
2026-03-20	10.7500	11.1500	10.7500	11.1500	-4.701%	14	2,736	-62.332%
2026-03-19	11.7000	11.7000	11.7000	11.7000	+0.429%	13	2,736	-64.103%
2026-03-18	12.6000	12.6000	10.7500	11.6500	-7.171%	47	2,749	-63.948%
2026-03-17	12.5500	12.5500	12.5500	12.5500	-7.106%	1	2,721	-66.534%
2026-03-16	13.5100	13.5100	13.5100	13.5100	-2.806%	2	2,721	-68.912%
2026-03-13	13.5600	14.9500	13.5600	13.9000	+6.107%	21	2,721	-69.784%
2026-03-12	12.7000	13.1000	12.7000	13.1000	+0.769%	6	2,711	-67.939%
2026-03-10	13.1000	13.2500	13.0000	13.0000	+7.261%	32	2,711	-67.692%
2026-03-06	12.0500	12.1200	11.9500	12.1200	-1.463%	17	2,702	-65.347%
2026-03-05	13.5000	13.5000	12.0000	12.3000	-15.753%	33	2,693	-65.854%
2026-03-04	14.5000	14.6000	14.3500	14.6000	-1.017%	16	2,693	-71.233%
2026-03-03	13.9000	15.0000	13.9000	14.7500	+4.240%	14	2,684	-71.525%
2026-02-27	13.7500	14.1500	13.7500	14.1500	+11.681%	14	2,676	-70.318%
2026-02-26	12.6500	12.6700	12.6000	12.6700	-5.094%	13	2,666	-66.851%
2026-02-25	13.8000	13.8000	13.3500	13.3500	-2.909%	24	2,648	-68.539%
2026-02-24	13.7500	13.7500	13.7500	13.7500	+3.774%	9	2,648	-69.455%
2026-02-23	13.3500	13.5500	13.0500	13.2500	+10.417%	40	2,639	-68.302%
2026-02-20	11.8000	12.5100	11.5700	12.0000	-7.336%	47	2,631	-65.000%
2026-02-19	15.3500	15.5000	12.9500	12.9500	-9.123%	125	2,648	-67.568%
2026-02-18	15.2500	15.2500	13.5500	14.2500	-4.362%	56	2,630	-70.526%
2026-02-17	18.0000	18.0000	14.9000	14.9000	-19.892%	27	2,612	-71.812%
2026-02-13	17.0500	18.6000	16.9500	18.6000	+5.085%	24	2,593	-77.419%
2026-02-12	15.5500	18.3000	15.5500	17.7000	+20.408%	96	2,593	-76.271%
2026-02-11	15.0000	15.0700	14.7000	14.7000	+8.889%	18	2,546	-71.429%
2026-02-10	14.4000	14.4000	13.5000	13.5000	-8.163%	22	2,537	-68.889%
2026-02-09	16.3500	16.3500	14.5700	14.7000	-7.256%	88	2,518	-71.429%
2026-02-06	14.6100	16.0000	14.5000	15.8500	+15.273%	54	2,488	-73.502%
2026-02-05	13.8700	14.5000	13.6700	13.7500	-0.362%	89	2,478	-69.455%
2026-02-04	13.9500	14.3000	13.5000	13.8000	+1.471%	133	2,469	-69.565%
2026-02-03	11.8000	13.7600	11.8000	13.6000	+15.745%	67	2,444	-69.118%
2026-02-02	9.5000	11.7500	9.5000	11.7500	+39.053%	67	2,415	-64.255%
2026-01-30	8.0500	8.5200	8.0500	8.4500	+3.681%	44	2,387	-50.296%
2026-01-29	8.0500	8.1500	8.0500	8.1500	+1.242%	36	2,363	-48.466%
2026-01-28	7.8000	8.0500	7.8000	8.0500	+7.333%	51	2,327	-47.826%
2026-01-27	8.1500	8.1500	7.5000	7.5000	-9.091%	21	2,291	-44.000%
2026-01-26	8.4500	8.4500	8.1500	8.2500	0.000%	75	2,273	-49.091%
2026-01-23	8.6500	8.6500	8.2500	8.2500	-2.367%	351	2,218	-49.091%
2026-01-22	9.3000	9.3000	8.3000	8.4500	-12.887%	1,373	1,875	-50.296%
2026-01-21	9.1500	9.9100	8.8500	9.7000	+4.301%	1,549	822	-56.701%
2026-01-20	10.0000	10.0000	9.3000	9.3000	+1.639%	28	629	-54.839%
2026-01-16	9.4500	9.4500	9.1500	9.1500	-6.154%	63	592	-54.098%
2026-01-15	9.9500	10.2000	9.7500	9.7500	-3.178%	92	592	-56.923%
2026-01-14	9.0000	10.1500	9.0000	10.0700	+1.717%	7	581	-58.292%
2026-01-13	10.0000	10.0000	8.4000	9.9000	+9.513%	21	584	-57.576%
2026-01-12	9.0000	9.3500	9.0000	9.0400	+13.000%	13	568	-53.540%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+4.849%	1	576	-47.500%
2026-01-08	6.7000	7.6300	6.7000	7.6300	-3.418%	41	575	-44.954%
2026-01-07	8.0000	8.0000	7.9000	7.9000	-1.250%	6	556	-46.835%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+13.798%	1	550	-47.500%
2025-12-31	7.0600	7.0600	7.0300	7.0300	+0.429%	2	550	-40.256%
2025-12-23	7.4500	7.4500	7.0000	7.0000	-7.162%	12	550	-40.000%
2025-12-22	7.4600	8.1200	7.4500	7.5400	-13.532%	64	539	-44.297%
2025-12-17	8.9100	8.9100	8.7000	8.7200	-0.343%	44	537	-51.835%
2025-12-16	8.7500	8.7500	8.7500	8.7500	-2.235%	1	532	-52.000%
2025-12-15	9.1000	9.1000	8.8500	8.9500	+0.336%	88	532	-53.073%
2025-12-12	8.5100	8.9200	8.4900	8.9200	+1.943%	29	470	-52.915%
2025-12-11	8.3900	8.7500	8.3900	8.7500	+11.893%	4	463	-52.000%
2025-12-10	8.6500	8.8300	7.8200	7.8200	-4.049%	116	461	-46.292%
2025-12-09	8.0500	8.1500	8.0500	8.1500	+4.487%	22	378	-48.466%
2025-12-08	7.8500	7.8500	7.6500	7.8000	-7.692%	119	398	-46.154%
2025-12-05	7.9500	9.5000	7.9500	8.4500	+5.625%	53	290	-50.296%
2025-12-04	7.5600	8.1000	7.5000	8.0000	+8.108%	27	290	-47.500%
2025-12-03	7.3000	7.8200	7.3000	7.4000	+4.225%	10	270	-43.243%
2025-12-02	6.8100	7.1000	6.8100	7.1000	+4.412%	7	265	-40.845%
2025-12-01	6.3500	7.1000	6.3500	6.8000	+7.937%	14	260	-38.235%
2025-11-28	6.1800	6.3000	6.0500	6.3000	+8.621%	71	255	-33.333%
2025-11-26	6.0000	6.0000	5.7100	5.8000	-3.333%	7	260	-27.586%
2025-11-21	6.1000	6.1000	6.0000	6.0000	-4.000%	16	260	-30.000%
2025-11-20	5.5000	6.3500	5.5000	6.2500	+55.860%	176	275	-32.800%
2025-11-19	4.2000	4.2000	4.0100	4.0100	-10.889%	5	340	+4.738%
2025-11-18	4.7000	4.7000	4.4700	4.5000	-6.445%	5	335	-6.667%
2025-11-14	4.0000	4.8100	4.0000	4.8100	+2.340%	8	331	-12.682%
2025-11-13	4.9500	4.9500	4.7000	4.7000	-6.000%	2	330	-10.638%
2025-11-12	4.8000	5.0000	4.8000	5.0000	+4.167%	2	329	-16.000%
2025-11-11	5.0500	5.0500	4.7500	4.8000	+7.865%	26	317	-12.500%
2025-11-10	4.9500	4.9500	4.4500	4.4500	-8.247%	3	317	-5.618%
2025-11-07	4.9500	4.9500	4.8500	4.8500	+4.752%	52	315	-13.402%
2025-11-06	4.4000	4.6300	4.4000	4.6300	-4.536%	6	294	-9.287%
2025-11-05	4.5000	4.8500	4.5000	4.8500	+2.754%	6	290	-13.402%
2025-11-04	4.7500	4.7500	4.6500	4.7200	+4.889%	21	285	-11.017%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+2.273%	11	275	-6.667%
2025-10-31	4.1000	4.5000	4.1000	4.4000	-4.968%	44	275	-4.545%
2025-10-30	4.3400	4.6300	4.3400	4.6300	-7.400%	32	256	-9.287%
2025-10-29	4.5500	5.0000	4.4500	5.0000	+8.696%	29	253	-16.000%
2025-10-28	4.5600	4.8000	4.5500	4.6000	-4.167%	79	267	-8.696%
2025-10-27	5.0000	5.1000	4.8000	4.8000	-12.727%	23	167	-12.500%
2025-10-24	5.2000	5.5000	5.2000	5.5000	-4.348%	6	167	-23.636%
2025-10-23	5.4000	5.7500	5.4000	5.7500	-0.862%	7	163	-26.957%
2025-10-22	5.5000	5.8000	5.5000	5.8000	+11.538%	3	156	-27.586%
2025-10-21	5.4000	5.4000	5.2000	5.2000	-5.455%	4	159	-19.231%
2025-10-20	5.7000	5.7000	5.2500	5.5000	+3.774%	25	155	-23.636%
2025-10-16	6.3500	6.3500	5.3000	5.3000	-15.200%	5	133	-20.755%
2025-10-15	6.1000	6.3000	5.9700	6.2500	+6.838%	43	131	-32.800%
2025-10-14	4.6500	6.0000	4.6500	5.8500	+40.964%	206	120	-28.205%
2025-10-13	4.3500	4.3500	3.9500	4.1500	-0.240%	19	170	+1.205%
2025-10-10	4.3500	4.5000	4.1600	4.1600	+5.316%	119	168	+0.962%
2025-10-09	3.9500	3.9500	3.7000	3.9500	-4.819%	10	63	+6.329%
2025-10-08	4.1500	4.1500	4.1500	4.1500	+5.063%	1	58	+1.205%
2025-10-07	4.0000	4.0000	3.9500	3.9500	-7.059%	2	57	+6.329%
2025-10-06	4.2500	4.2500	4.2500	4.2500	+7.595%	2	55	-1.176%
2025-10-03	3.9100	3.9500	3.9100	3.9500	+8.815%	2	53	+6.329%
2025-10-02	3.5200	3.6300	3.5200	3.6300	-4.474%	4	51	+15.702%
2025-10-01	3.8000	3.8000	3.8000	3.8000	-10.588%	1	47	+10.526%
2025-09-30	4.4000	4.4000	4.2500	4.2500	+0.473%	4	46	-1.176%
2025-09-29	4.2000	4.2300	4.1000	4.2300	-1.628%	7	46	-0.709%
2025-09-26	4.3000	4.3000	4.3000	4.3000	0.000%	1	39	-2.326%
2025-09-25	4.2300	4.3900	4.2300	4.3000	+3.614%	16	38	-2.326%
2025-09-24	4.0400	4.1500	4.0400	4.1500	0.000%	22	22	+1.205%