Dark

WMT20250815P100
WMT Aug 15 2025 100.00 Put (WMT250815P00100000)
option OPRA

EOD

Jul 24, 2025

3.79-19.873%(-0.94)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	3.9000	3.9300	3.7400	3.7900	-19.873%	9	2,585	0.000%
2025-07-23	4.7200	4.7400	4.6400	4.7300	+6.292%	37	2,588	-19.873%
2025-07-22	4.4400	4.4500	4.4400	4.4500	-2.838%	9	2,613	-14.831%
2025-07-21	4.6500	4.6500	4.0500	4.5800	-12.762%	10	2,619	-17.249%
2025-07-18	5.5200	5.5200	5.1500	5.2500	-1.869%	5	2,621	-27.810%
2025-07-17	5.2700	5.4000	5.2000	5.3500	-7.759%	25	2,629	-29.159%
2025-07-16	5.4500	5.8000	5.2500	5.8000	+14.851%	13	2,625	-34.655%
2025-07-15	5.0000	5.0700	5.0000	5.0500	+4.124%	12	2,628	-24.950%
2025-07-14	5.3500	5.4800	4.8500	4.8500	-16.810%	29	2,623	-21.856%
2025-07-11	5.5000	5.9600	5.2500	5.8300	+1.923%	47	2,619	-34.991%
2025-07-10	4.3700	5.7200	4.3700	5.7200	+34.588%	127	2,603	-33.741%
2025-07-09	4.1500	4.4000	4.1000	4.2500	+3.406%	60	2,624	-10.824%
2025-07-08	3.3000	4.1100	3.2500	4.1100	+34.754%	19	2,655	-7.786%
2025-07-07	3.7000	3.7000	3.0400	3.0500	-12.104%	717	2,654	+24.262%
2025-07-03	3.9500	3.9500	3.4700	3.4700	-12.374%	8	1,960	+9.222%
2025-07-02	3.7000	4.1700	3.6500	3.9600	+8.493%	37	1,960	-4.293%
2025-07-01	3.7000	3.9000	3.1800	3.6500	-14.118%	111	1,952	+3.836%
2025-06-30	4.0000	4.8000	4.0000	4.2500	+1.190%	43	1,926	-10.824%
2025-06-27	4.5200	4.5500	4.0000	4.2000	-16.832%	35	1,923	-9.762%
2025-06-26	4.3400	5.0500	4.3000	5.0500	+18.824%	74	1,928	-24.950%
2025-06-25	3.9800	4.3500	3.9800	4.2500	+16.438%	15	1,894	-10.824%
2025-06-24	4.0200	4.3000	3.4000	3.6500	-10.976%	434	1,886	+3.836%
2025-06-23	5.5500	5.5500	4.0500	4.1000	-23.650%	48	1,754	-7.561%
2025-06-20	5.5500	5.7500	5.3000	5.3700	-13.387%	90	1,791	-29.423%
2025-06-18	6.5500	6.5500	5.8500	6.2000	-9.489%	15	1,761	-38.871%
2025-06-17	6.9500	7.0500	6.4000	6.8500	+8.730%	24	1,761	-44.672%
2025-06-16	5.7500	6.4000	5.7500	6.3000	-10.000%	11	1,762	-39.841%
2025-06-13	6.3900	7.0000	6.3900	7.0000	+9.890%	48	1,764	-45.857%
2025-06-12	6.6500	7.0000	6.2100	6.3700	+9.075%	24	1,770	-40.502%
2025-06-11	4.9200	5.8400	4.9200	5.8400	+24.255%	137	1,768	-35.103%
2025-06-10	4.7500	5.2000	4.7000	4.7000	-1.261%	96	1,730	-19.362%
2025-06-09	4.8500	4.8500	4.7000	4.7600	-2.259%	11	1,666	-20.378%
2025-06-06	4.6000	5.1000	4.6000	4.8700	+0.412%	110	1,662	-22.177%
2025-06-05	4.1500	4.8500	4.1500	4.8500	+24.359%	207	1,640	-21.856%
2025-06-04	3.8000	3.9300	3.5600	3.9000	+4.000%	85	1,609	-2.821%
2025-06-03	4.1000	4.3500	3.6500	3.7500	-1.316%	79	1,592	+1.067%
2025-06-02	4.5000	4.6000	3.8000	3.8000	-13.636%	776	1,552	-0.263%
2025-05-30	5.5000	5.5000	4.4000	4.4000	-17.757%	80	1,905	-13.864%
2025-05-29	5.0000	5.3500	5.0000	5.3500	+4.902%	14	1,879	-29.159%
2025-05-28	4.7000	5.1500	4.7000	5.1000	0.000%	53	1,877	-25.686%
2025-05-27	5.6000	5.6200	4.9400	5.1000	-15.000%	726	1,841	-25.686%
2025-05-23	6.4000	6.4000	6.0000	6.0000	-0.826%	28	1,190	-36.833%
2025-05-22	5.8000	6.0500	5.8000	6.0500	+2.542%	19	1,190	-37.355%
2025-05-21	5.2500	5.9400	5.2400	5.9000	+15.686%	32	1,190	-35.763%
2025-05-20	4.8000	5.3000	4.8000	5.1000	+6.250%	52	1,186	-25.686%
2025-05-19	6.5500	6.5500	4.8000	4.8000	+1.053%	27	1,144	-21.042%
2025-05-16	5.2000	5.2000	4.2500	4.7500	-21.488%	396	1,132	-20.211%
2025-05-15	8.0000	8.7800	6.0500	6.0500	-1.626%	885	1,114	-37.355%
2025-05-14	6.5700	6.5700	5.9500	6.1500	-11.765%	77	1,771	-38.374%
2025-05-13	5.3500	7.1500	5.3500	6.9700	+1.014%	683	1,726	-45.624%
2025-05-12	5.8000	7.1000	5.8000	6.9000	+0.730%	99	1,064	-45.072%
2025-05-09	6.8000	6.8500	6.5500	6.8500	+13.223%	148	1,134	-44.672%
2025-05-08	5.7200	6.2500	5.7200	6.0500	+3.419%	231	1,178	-37.355%
2025-05-07	6.2000	6.2000	5.7500	5.8500	-4.098%	112	1,219	-35.214%
2025-05-06	5.9500	6.1000	5.6400	6.1000	+8.929%	153	1,131	-37.869%
2025-05-05	5.9000	5.9000	5.4500	5.6000	-4.274%	58	980	-32.321%
2025-05-02	5.8700	6.0000	5.8000	5.8500	-10.687%	708	924	-35.214%
2025-05-01	6.9000	6.9000	6.5500	6.5500	-9.028%	27	845	-42.137%
2025-04-30	7.7500	7.7500	7.2000	7.2000	-2.703%	2	843	-47.361%
2025-04-29	7.9500	7.9500	7.4000	7.4000	-8.642%	6	844	-48.784%
2025-04-28	7.7500	8.1000	7.5000	8.1000	0.000%	22	844	-53.210%
2025-04-25	8.3000	8.3000	8.1000	8.1000	+8.144%	70	835	-53.210%
2025-04-24	8.7000	8.7000	7.4900	7.4900	-8.991%	51	838	-49.399%
2025-04-23	8.2500	8.2500	8.2300	8.2300	-4.302%	2	823	-53.949%
2025-04-22	8.6000	8.6000	8.6000	8.6000	-17.308%	1	823	-55.930%
2025-04-21	9.7200	10.4000	9.7200	10.4000	+13.661%	2	824	-63.558%
2025-04-17	9.6500	9.6500	9.0000	9.1500	-17.937%	93	882	-58.579%
2025-04-16	10.1000	11.1500	9.6500	11.1500	+35.976%	53	882	-66.009%
2025-04-15	8.0000	8.2000	7.8100	8.2000	-1.205%	5	872	-53.780%
2025-04-14	9.1300	9.1300	8.3000	8.3000	-18.627%	183	869	-54.337%
2025-04-11	11.7000	11.7000	10.2000	10.2000	-16.393%	52	716	-62.843%
2025-04-10	10.4500	13.3500	10.4500	12.2000	-20.521%	12	710	-68.934%
2025-04-09	15.3300	16.9500	15.3300	15.3500	-17.694%	25	704	-75.309%
2025-04-08	14.4500	18.6500	14.4500	18.6500	+4.190%	29	690	-79.678%
2025-04-07	20.3000	20.3000	17.8000	17.9000	+6.866%	7	690	-78.827%
2025-04-04	15.5000	17.9500	14.6500	16.7500	+22.263%	62	685	-77.373%
2025-04-03	12.0000	13.7000	12.0000	13.7000	+13.223%	19	701	-72.336%
2025-04-01	12.1000	12.1000	12.1000	12.1000	-18.792%	1	685	-68.678%
2025-03-26	14.9000	14.9000	14.9000	14.9000	-2.295%	22	684	-74.564%
2025-03-25	15.2500	15.2500	15.2500	15.2500	+12.796%	5	706	-75.148%
2025-03-24	13.5200	13.5200	13.5200	13.5200	-4.989%	3	706	-71.967%
2025-03-21	14.3500	14.3500	14.2300	14.2300	-4.689%	20	709	-73.366%
2025-03-19	14.9300	14.9300	14.9300	14.9300	+14.406%	2	714	-74.615%
2025-03-17	14.6500	14.6500	13.0500	13.0500	-16.507%	13	712	-70.958%
2025-03-14	15.4500	15.7500	15.4500	15.6300	-5.273%	22	714	-75.752%
2025-03-13	16.2200	16.5000	16.2200	16.5000	+12.245%	3	711	-77.030%
2025-03-12	15.0000	15.0000	14.7000	14.7000	+8.970%	3	711	-74.218%
2025-03-11	13.4000	13.4900	12.8500	13.4900	-2.599%	38	711	-71.905%
2025-03-10	12.6900	13.8500	12.6900	13.8500	+38.500%	13	712	-72.635%
2025-03-07	10.0300	11.1800	10.0000	10.0000	+19.904%	26	723	-62.100%
2025-03-06	7.7500	8.4100	7.7000	8.3400	+4.250%	48	717	-54.556%
2025-03-05	8.1400	8.1400	7.8000	8.0000	+3.226%	6	717	-52.625%
2025-03-04	7.3000	8.2500	7.3000	7.7500	+17.424%	28	723	-51.097%
2025-03-03	6.6000	6.6500	6.6000	6.6000	+3.125%	22	702	-42.576%
2025-02-28	6.9500	7.0500	6.4000	6.4000	-12.329%	90	682	-40.781%
2025-02-27	7.3500	7.3500	6.6500	7.3000	+0.137%	64	667	-48.082%
2025-02-26	6.4500	7.2900	6.4500	7.2900	-4.079%	121	619	-48.011%
2025-02-25	7.6000	7.6000	7.6000	7.6000	-11.628%	4	577	-50.132%
2025-02-24	8.3000	9.5000	8.3000	8.6000	+6.832%	96	577	-55.930%
2025-02-21	7.5000	8.3600	7.2500	8.0500	+24.420%	298	580	-52.919%
2025-02-20	6.2800	7.1000	5.8000	6.4700	+42.198%	169	596	-41.422%
2025-02-19	4.9000	4.9000	4.4800	4.5500	-4.211%	44	564	-16.703%
2025-02-18	4.8500	5.2000	4.7500	4.7500	-1.860%	146	533	-20.211%
2025-02-14	4.5000	4.9100	4.4000	4.8400	+8.764%	156	448	-21.694%
2025-02-13	4.7500	4.7500	4.3500	4.4500	-9.184%	146	344	-14.831%
2025-02-12	5.0000	5.0000	4.7300	4.9000	-4.854%	79	344	-22.653%
2025-02-11	5.1500	5.3000	5.0500	5.1500	-0.962%	30	308	-26.408%
2025-02-10	5.4600	5.4600	5.1000	5.2000	-2.622%	75	313	-27.115%
2025-02-07	4.9500	5.4000	4.9500	5.3400	+8.537%	54	247	-29.026%
2025-02-06	4.9500	5.2500	4.9200	4.9200	-6.286%	31	232	-22.967%
2025-02-05	5.4900	5.6500	5.2500	5.2500	-5.405%	102	208	-27.810%
2025-02-04	5.8500	5.8500	5.5500	5.5500	-8.264%	8	137	-31.712%
2025-02-03	6.1000	6.1000	6.0500	6.0500	-4.272%	2	133	-37.355%
2025-01-30	6.4500	6.5500	6.3200	6.3200	-9.065%	11	131	-40.032%
2025-01-29	7.0000	7.4000	6.8100	6.9500	+0.289%	57	128	-45.468%
2025-01-28	6.9500	6.9500	6.9300	6.9300	-2.941%	51	85	-45.310%
2025-01-27	7.1400	7.1400	7.1400	7.1400	-13.350%	1	54	-46.919%
2025-01-24	8.2400	8.2400	8.2400	8.2400	-10.919%	4	54	-54.005%
2025-01-21	9.0700	9.2500	9.0700	9.2500	-12.653%	3	51	-59.027%
2025-01-15	10.5900	10.5900	10.5900	10.5900	+5.900%	2	51	-64.212%
2025-01-10	10.0000	10.0000	10.0000	10.0000	-8.676%	4	51	-62.100%
2025-01-03	10.9500	10.9500	10.9500	10.9500	-0.455%	4	49	-65.388%
2024-12-27	11.0000	11.0000	11.0000	11.0000	+8.588%	6	49	-65.545%
2024-12-26	10.2000	10.2000	10.1300	10.1300	-15.583%	14	49	-62.586%
2024-12-23	12.0000	12.0000	12.0000	12.0000	+34.831%	5	40	-68.417%
2024-12-18	8.9000	8.9000	8.9000	8.9000	0.000%	1	40	-57.416%
2024-12-17	9.0000	9.0000	8.9000	8.9000	+1.714%	23	39	-57.416%
2024-12-16	8.7500	8.7500	8.7500	8.7500	-1.685%	66	34	-56.686%
2024-12-06	8.9000	8.9000	8.9000	8.9000	-1.111%	2	34	-57.416%
2024-12-05	9.0000	9.0000	9.0000	9.0000	-11.765%	3	33	-57.889%
2024-12-03	10.2000	10.2000	10.2000	10.2000	-28.421%	5	30	-62.843%
2024-11-20	14.1500	14.2500	14.1000	14.2500	0.000%	26	25	-73.404%