Dark

WMT20280121C85
WMT Jan 21 2028 85.00 Call (WMT280121C00085000)
option OPRA

EOD

Sep 15, 2026

31.42-2.422%(-0.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	31.4100	31.4200	31.4100	31.4200	-2.422%	6	684	0.000%
2026-09-14	31.5100	32.2000	31.0500	32.2000	+8.600%	11	678	-2.422%
2026-09-11	29.1500	29.6500	29.1500	29.6500	+3.310%	6	682	+5.970%
2026-09-09	29.1500	29.1500	28.7000	28.7000	-0.692%	3	684	+9.477%
2026-09-08	28.9000	28.9000	28.9000	28.9000	-7.074%	1	684	+8.720%
2026-09-03	31.1000	31.1000	31.1000	31.1000	+4.362%	2	685	+1.029%
2026-09-02	29.0000	29.8000	29.0000	29.8000	+2.055%	12	687	+5.436%
2026-09-01	28.7700	29.2000	28.6500	29.2000	+2.817%	8	688	+7.603%
2026-08-31	27.5600	28.4000	27.5600	28.4000	+6.607%	7	693	+10.634%
2026-08-28	26.6700	26.6700	26.6400	26.6400	+1.874%	2	689	+17.943%
2026-08-27	26.4500	26.4500	26.1500	26.1500	-6.674%	10	689	+20.153%
2026-08-26	28.2000	28.2000	27.5700	28.0200	-1.959%	7	680	+12.134%
2026-08-25	28.1000	28.5800	27.8000	28.5800	+0.989%	5	673	+9.937%
2026-08-24	27.5000	28.4500	27.5000	28.3000	+5.400%	8	670	+11.025%
2026-08-21	27.4000	27.4000	26.0000	26.8500	+1.321%	34	672	+17.020%
2026-08-20	27.5000	27.9200	26.2500	26.5000	-30.079%	42	662	+18.566%
2026-08-19	37.9000	37.9000	37.9000	37.9000	+4.754%	1	626	-17.098%
2026-08-17	37.6400	37.6400	36.0000	36.1800	-4.840%	24	627	-13.156%
2026-08-14	38.0200	38.0200	38.0200	38.0200	+1.794%	1	627	-17.359%
2026-08-13	37.3500	37.3500	37.3500	37.3500	+7.389%	1	626	-15.877%
2026-08-10	34.0000	34.7800	34.0000	34.7800	+0.812%	11	626	-9.661%
2026-08-06	34.5000	34.5000	34.5000	34.5000	+3.853%	1	630	-8.928%
2026-08-04	32.5000	33.2200	32.5000	33.2200	-3.570%	5	630	-5.418%
2026-07-31	34.4500	34.4500	34.4500	34.4500	+0.849%	1	631	-8.795%
2026-07-30	34.1600	34.1600	34.1600	34.1600	-8.295%	5	631	-8.021%
2026-07-29	37.5000	37.5000	37.0500	37.2500	+7.040%	3	636	-15.651%
2026-07-27	34.8300	34.8300	34.8000	34.8000	+7.077%	2	634	-9.713%
2026-07-24	32.5000	32.5000	32.5000	32.5000	+2.362%	2	634	-3.323%
2026-07-22	31.7500	31.7500	31.7500	31.7500	-5.702%	1	634	-1.039%
2026-07-21	34.2500	34.2500	33.6700	33.6700	-14.608%	14	635	-6.683%
2026-07-17	39.1000	39.4500	38.8600	39.4300	+6.539%	4	622	-20.314%
2026-07-16	37.0100	37.0100	37.0100	37.0100	+0.298%	1	623	-15.104%
2026-07-13	38.1000	38.1000	36.9000	36.9000	-0.432%	7	622	-14.851%
2026-07-10	37.0600	37.0600	37.0600	37.0600	+5.584%	1	616	-15.219%
2026-07-02	35.4500	35.4500	35.1000	35.1000	+7.504%	5	615	-10.484%
2026-07-01	31.7300	32.6500	31.5700	32.6500	-14.282%	15	615	-3.767%
2026-06-29	38.0900	38.0900	38.0900	38.0900	-5.531%	3	612	-17.511%
2026-06-26	40.3200	40.3200	40.3200	40.3200	+2.989%	1	612	-22.073%
2026-06-25	41.2500	41.3000	39.1500	39.1500	-6.985%	70	611	-19.745%
2026-06-24	42.1500	42.2500	42.0500	42.0900	+4.157%	46	542	-25.350%
2026-06-22	40.0000	40.4100	40.0000	40.4100	-1.198%	2	515	-22.247%
2026-06-18	40.9000	40.9000	40.9000	40.9000	-6.834%	1	517	-23.178%
2026-06-16	43.8500	43.9000	43.8500	43.9000	+0.343%	2	517	-28.428%
2026-06-11	43.7500	43.7500	43.7500	43.7500	+3.477%	1	516	-28.183%
2026-06-09	42.2800	42.2800	42.2800	42.2800	-0.518%	1	517	-25.686%
2026-06-08	42.5000	42.5000	42.5000	42.5000	-1.893%	1	518	-26.071%
2026-06-05	42.9900	43.4000	42.9900	43.3200	+5.659%	9	517	-27.470%
2026-06-04	42.2000	42.2000	41.0000	41.0000	+3.929%	3	523	-23.366%
2026-06-03	39.1500	39.4500	39.1500	39.4500	+6.998%	3	521	-20.355%
2026-06-02	37.0000	37.0000	36.8700	36.8700	-4.482%	3	521	-14.782%
2026-06-01	37.8000	38.6000	37.8000	38.6000	-1.531%	4	521	-18.601%
2026-05-29	38.4700	39.2000	38.2200	39.2000	-4.600%	11	519	-19.847%
2026-05-28	41.4300	41.7700	41.0900	41.0900	-0.749%	4	518	-23.534%
2026-05-27	41.2600	41.4500	41.2600	41.4000	-0.957%	10	516	-24.106%
2026-05-26	40.1000	42.3000	40.1000	41.8000	-2.564%	30	523	-24.833%
2026-05-22	42.5500	43.1900	42.5500	42.9000	-4.624%	13	533	-26.760%
2026-05-21	44.9500	44.9800	44.9500	44.9800	-12.914%	3	531	-30.147%
2026-05-20	55.0000	55.0000	51.6500	51.6500	-6.718%	2	531	-39.167%
2026-05-14	55.3700	55.3700	55.3700	55.3700	+5.931%	3	531	-43.254%
2026-05-12	52.3200	52.3200	52.2700	52.2700	+5.810%	2	529	-39.889%
2026-05-11	50.3500	50.3500	49.4000	49.4000	-5.905%	8	529	-36.397%
2026-05-08	53.5100	53.5100	52.5000	52.5000	+1.685%	6	526	-40.152%
2026-05-07	51.6300	51.6300	51.6300	51.6300	-1.092%	300	521	-39.144%
2026-05-06	54.5000	54.5000	52.0000	52.2000	-1.953%	5	301	-39.808%
2026-04-30	53.2400	53.2400	53.2400	53.2400	+6.587%	1	300	-40.984%
2026-04-28	50.8000	50.8000	49.9500	49.9500	-0.100%	8	300	-37.097%
2026-04-27	50.0000	50.0000	50.0000	50.0000	-3.846%	10	302	-37.160%
2026-04-24	52.3000	52.3000	52.0000	52.0000	+3.277%	4	292	-39.577%
2026-04-21	50.3500	50.3500	50.3500	50.3500	+7.862%	1	293	-37.597%
2026-04-17	46.6800	46.6800	46.6800	46.6800	-1.561%	1	293	-32.691%
2026-04-16	47.4200	47.4200	47.4200	47.4200	+2.419%	20	294	-33.741%
2026-04-15	46.3500	46.4000	46.3000	46.3000	-2.218%	4	274	-32.138%
2026-04-13	48.5000	48.5000	47.3500	47.3500	-4.575%	4	275	-33.643%
2026-04-10	49.5600	49.6200	49.5600	49.6200	-4.485%	2	277	-36.679%
2026-04-09	52.0000	52.0000	51.9500	51.9500	+6.981%	2	277	-39.519%
2026-04-08	48.6000	48.6000	48.5600	48.5600	+4.768%	2	276	-35.297%
2026-04-07	47.0000	47.0000	46.3500	46.3500	-4.037%	19	276	-32.211%
2026-04-02	48.3000	48.3000	48.3000	48.3000	+3.316%	1	272	-34.948%
2026-03-27	46.7500	46.7500	46.7500	46.7500	+1.344%	1	272	-32.791%
2026-03-26	46.1300	46.1300	46.1300	46.1300	-5.082%	20	272	-31.888%
2026-03-16	48.5600	48.7000	48.3900	48.6000	-0.512%	33	272	-35.350%
2026-03-13	48.8500	48.8500	48.8500	48.8500	+3.386%	1	291	-35.681%
2026-03-11	47.6200	47.8000	47.2100	47.2500	+3.846%	8	291	-33.503%
2026-03-09	45.5000	45.5000	45.5000	45.5000	-1.940%	1	288	-30.945%
2026-03-06	46.4000	46.4000	46.4000	46.4000	-8.661%	1	289	-32.284%
2026-03-04	50.8000	50.8000	50.8000	50.8000	+2.316%	1	290	-38.150%
2026-03-03	49.6500	49.6500	49.6500	49.6500	-0.819%	1	291	-36.717%
2026-02-27	49.9000	50.0600	49.9000	50.0600	+5.768%	2	290	-37.235%
2026-02-26	47.5000	47.9000	47.3300	47.3300	-4.190%	4	289	-33.615%
2026-02-24	48.2500	49.9400	48.2500	49.4000	+1.898%	8	287	-36.397%
2026-02-23	49.0000	49.5000	48.4800	48.4800	+7.733%	14	285	-35.190%
2026-02-20	45.0000	45.0000	45.0000	45.0000	-9.475%	1	284	-30.178%
2026-02-19	49.7100	49.7100	49.7100	49.7100	+0.121%	1	284	-36.793%
2026-02-18	49.7000	49.7000	49.6500	49.6500	-4.335%	2	284	-36.717%
2026-02-17	54.2500	54.2500	51.9000	51.9000	-5.893%	8	284	-39.461%
2026-02-12	55.1500	55.1500	55.1500	55.1500	+9.751%	1	285	-43.028%
2026-02-10	50.4500	50.4500	50.2500	50.2500	-0.515%	2	284	-37.473%
2026-02-04	51.2700	51.2700	50.5100	50.5100	+14.743%	2	284	-37.794%
2026-02-02	43.9500	44.0200	43.9000	44.0200	+12.583%	5	285	-28.623%
2026-01-28	39.1500	39.1500	39.1000	39.1000	-4.167%	2	285	-19.642%
2026-01-26	41.2500	41.2500	40.8000	40.8000	-0.609%	4	285	-22.990%
2026-01-23	41.1000	41.3000	41.0000	41.0500	+0.367%	219	286	-23.459%
2026-01-22	42.1000	42.3000	40.9000	40.9000	-3.195%	35	339	-23.178%
2026-01-21	41.7500	42.3000	41.7000	42.2500	-3.429%	160	323	-25.633%
2026-01-15	43.7500	43.7500	43.7500	43.7500	+2.700%	1	335	-28.183%
2026-01-13	42.4000	42.6000	42.4000	42.6000	+2.379%	12	336	-26.244%
2026-01-12	41.5400	41.6100	41.5400	41.6100	+12.612%	3	327	-24.489%
2026-01-08	36.9500	36.9500	36.9500	36.9500	-0.162%	14	329	-14.966%
2026-01-05	36.2500	37.0100	36.2500	37.0100	+3.380%	5	313	-15.104%
2026-01-02	35.9000	35.9000	35.8000	35.8000	-10.500%	34	313	-12.235%
2025-12-15	40.0000	40.0000	40.0000	40.0000	+1.446%	1	279	-21.450%
2025-12-12	39.4200	39.4300	39.4200	39.4300	+2.950%	4	280	-20.314%
2025-12-10	38.5500	38.5500	38.3000	38.3000	+3.514%	2	276	-17.963%
2025-12-08	37.0000	37.0000	37.0000	37.0000	-0.831%	1	276	-15.081%
2025-12-04	37.5000	37.5000	37.3100	37.3100	-1.296%	4	276	-15.787%
2025-12-03	37.9500	37.9500	37.8000	37.8000	+6.810%	2	276	-16.878%
2025-12-01	35.1000	35.3900	35.1000	35.3900	+10.802%	4	276	-11.218%
2025-11-20	31.9400	31.9400	31.9400	31.9400	+20.985%	2	280	-1.628%
2025-11-19	26.5500	26.5500	26.4000	26.4000	-7.303%	6	281	+19.015%
2025-11-18	28.1500	28.5400	28.1500	28.4800	+0.814%	82	284	+10.323%
2025-11-14	24.5000	28.2500	24.5000	28.2500	-0.353%	16	250	+11.221%
2025-11-13	28.3500	28.3500	28.3500	28.3500	-1.733%	2	245	+10.829%
2025-11-12	28.8500	28.8500	28.8500	28.8500	-0.517%	1	244	+8.908%
2025-11-11	29.0500	29.1500	28.6500	29.0000	+2.113%	382	243	+8.345%
2025-11-10	27.8000	28.5000	27.8000	28.4000	-0.873%	77	85	+10.634%
2025-11-07	28.7000	28.8000	28.3500	28.6500	+3.058%	34	65	+9.668%
2025-11-05	27.9000	27.9000	27.8000	27.8000	-4.138%	6	59	+13.022%
2025-11-04	29.0000	29.0000	29.0000	29.0000	+3.571%	1	57	+8.345%
2025-11-03	28.0000	28.0000	28.0000	28.0000	0.000%	5	51	+12.214%
2025-10-31	28.0000	28.0000	28.0000	28.0000	-2.166%	2	51	+12.214%
2025-10-30	28.5400	29.3500	28.5400	28.6200	-4.759%	13	49	+9.783%
2025-10-28	30.3500	30.3500	30.0500	30.0500	-4.754%	6	47	+4.559%
2025-10-24	31.5500	31.5500	31.5500	31.5500	-1.499%	20	41	-0.412%
2025-10-23	32.0300	32.0300	32.0300	32.0300	-2.198%	4	35	-1.904%
2025-10-20	33.0500	33.0500	32.7500	32.7500	-3.987%	9	31	-4.061%
2025-10-15	34.1100	34.1100	34.1100	34.1100	+11.471%	2	30	-7.886%
2025-10-14	30.6000	30.6000	30.6000	30.6000	+6.583%	3	28	+2.680%
2025-10-08	28.3500	28.7700	28.3500	28.7100	+2.207%	8	25	+9.439%
2025-10-07	28.0900	28.0900	28.0900	28.0900	-0.319%	2	21	+11.855%
2025-10-03	28.1500	28.3600	28.0400	28.1800	+4.370%	4	19	+11.498%
2025-10-02	26.7700	27.0000	26.7700	27.0000	-0.917%	2	19	+16.370%
2025-10-01	27.2500	27.2500	27.2500	27.2500	-6.293%	5	20	+15.303%
2025-09-30	29.3700	29.6400	28.9300	29.0800	+2.756%	8	15	+8.047%
2025-09-29	28.5000	28.5000	28.2400	28.3000	+0.712%	5	15	+11.025%
2025-09-23	28.1000	28.1000	28.1000	28.1000	-1.988%	1	15	+11.815%
2025-09-22	28.6700	28.6700	28.6700	28.6700	-3.305%	3	14	+9.592%
2025-09-18	29.7500	30.0000	29.5500	29.6500	+1.820%	9	11	+5.970%
2025-09-16	29.1200	29.1200	29.1200	29.1200	0.000%	6	6	+7.898%