Dark

WMT20250815P105
WMT Aug 15 2025 105.00 Put (WMT250815P00105000)
option OPRA

EOD

Jul 23, 2025

9.35-5.460%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-23	9.3500	9.3500	9.3500	9.3500	-5.460%	1	243	0.000%
2025-07-18	9.8900	9.8900	9.8900	9.8900	-1.100%	2	242	-5.460%
2025-07-16	10.0000	10.0000	10.0000	10.0000	+4.932%	3	522	-6.500%
2025-07-15	9.9000	9.9000	9.4900	9.5300	-8.804%	15	519	-1.889%
2025-07-14	10.8000	10.8000	10.4500	10.4500	+1.456%	4	529	-10.526%
2025-07-11	9.9500	10.3000	9.9500	10.3000	+14.444%	3	531	-9.223%
2025-07-10	9.0000	9.0000	9.0000	9.0000	+19.205%	1	534	+3.889%
2025-07-08	6.6300	8.1200	6.6300	7.5500	+17.969%	6	534	+23.841%
2025-07-07	7.4000	7.4000	6.4000	6.4000	-15.232%	2	533	+46.094%
2025-07-03	7.5500	7.5500	7.5500	7.5500	-1.948%	3	531	+23.841%
2025-07-02	7.3200	7.9500	7.3200	7.7000	+6.944%	14	531	+21.429%
2025-07-01	6.6500	7.2000	6.6500	7.2000	-16.955%	2	527	+29.861%
2025-06-30	7.8100	8.6800	7.8100	8.6700	+11.154%	12	527	+7.843%
2025-06-27	8.3500	8.3500	7.8000	7.8000	-9.091%	26	523	+19.872%
2025-06-26	8.1400	8.5800	8.1400	8.5800	+5.926%	12	514	+8.974%
2025-06-25	7.4000	8.1000	7.4000	8.1000	+12.500%	16	510	+15.432%
2025-06-24	7.2000	7.2000	7.2000	7.2000	-27.638%	1	519	+29.861%
2025-06-18	10.0800	10.0800	9.9500	9.9500	-5.687%	9	515	-6.030%
2025-06-12	11.0500	11.0500	10.2700	10.5500	+11.053%	11	515	-11.374%
2025-06-11	9.5000	9.5000	9.5000	9.5000	+7.955%	1	514	-1.579%
2025-06-10	8.9000	8.9000	8.8000	8.8000	+6.667%	3	515	+6.250%
2025-06-09	8.4600	8.4600	8.1000	8.2500	+0.610%	16	515	+13.333%
2025-06-06	7.6500	8.2000	7.6500	8.2000	+3.145%	16	515	+14.024%
2025-06-05	7.9800	8.0000	7.9000	7.9500	+24.219%	12	513	+17.610%
2025-06-04	6.6000	6.6000	6.4000	6.4000	-5.465%	6	509	+46.094%
2025-06-03	6.8500	7.2000	6.7700	6.7700	-10.921%	5	509	+38.109%
2025-06-02	6.8500	7.6000	6.8500	7.6000	-3.061%	2	509	+23.026%
2025-05-30	7.8400	7.8400	7.8400	7.8400	-9.364%	2	509	+19.260%
2025-05-29	8.4000	8.6500	8.4000	8.6500	+2.976%	3	508	+8.092%
2025-05-28	8.4500	8.4500	8.4000	8.4000	-2.326%	3	508	+11.310%
2025-05-27	8.5000	8.6000	8.5000	8.6000	-14.851%	15	509	+8.721%
2025-05-23	10.1000	10.1000	10.1000	10.1000	+9.783%	2	515	-7.426%
2025-05-22	9.2800	9.8500	9.2000	9.2000	+11.922%	9	515	+1.630%
2025-05-20	8.2500	8.5500	7.8500	8.2200	+0.244%	104	512	+13.747%
2025-05-19	9.9500	10.3000	8.2000	8.2000	-15.464%	108	550	+14.024%
2025-05-15	11.1000	12.6000	9.7000	9.7000	-4.433%	594	446	-3.608%
2025-05-13	9.7000	10.2000	9.7000	10.1500	-0.976%	26	437	-7.882%
2025-05-12	9.9100	10.4100	9.9100	10.2500	+1.990%	4	421	-8.780%
2025-05-09	10.0000	10.0500	9.9000	10.0500	+8.649%	8	423	-6.965%
2025-05-08	9.3000	9.3000	8.6500	9.2500	+8.187%	74	422	+1.081%
2025-05-06	8.5500	8.5500	8.5500	8.5500	+0.470%	1	449	+9.357%
2025-05-02	8.5100	8.5100	8.5100	8.5100	-11.813%	6	448	+9.871%
2025-05-01	9.6500	9.6500	9.6500	9.6500	-3.500%	1	445	-3.109%
2025-04-30	10.0000	10.0000	10.0000	10.0000	-16.667%	2	444	-6.500%
2025-04-28	10.9900	12.0000	10.8500	12.0000	+4.803%	5	446	-22.083%
2025-04-25	11.4500	11.4500	11.4500	11.4500	-20.486%	4	443	-18.341%
2025-04-21	14.3500	14.6000	14.3500	14.4000	+7.463%	59	443	-35.069%
2025-04-17	13.7900	13.7900	13.4000	13.4000	-1.107%	117	279	-30.224%
2025-04-16	13.4000	13.6000	13.4000	13.5500	+11.523%	14	279	-30.996%
2025-04-15	11.2500	12.2000	11.2500	12.1500	+6.206%	5	276	-23.045%
2025-04-14	11.4400	11.4400	11.4400	11.4400	-15.882%	1	272	-18.269%
2025-04-11	15.0000	15.0000	13.6000	13.6000	-16.308%	24	271	-31.250%
2025-04-09	21.0000	21.0000	16.2500	16.2500	-32.008%	19	259	-42.462%
2025-04-08	20.8500	23.9000	20.8500	23.9000	+10.905%	23	255	-60.879%
2025-04-07	22.3500	22.3500	20.8500	21.5500	+3.110%	18	233	-56.613%
2025-04-04	19.8000	20.9000	19.8000	20.9000	+4.239%	8	220	-55.263%
2025-03-28	20.1600	20.1600	20.0500	20.0500	+4.974%	102	221	-53.367%
2025-03-27	19.3500	19.3500	19.1000	19.1000	-0.676%	5	221	-51.047%
2025-03-20	19.2300	19.2300	19.2300	19.2300	+2.560%	50	375	-51.378%
2025-03-19	18.7500	18.7500	18.7500	18.7500	+6.534%	1	375	-50.133%
2025-03-17	17.6000	17.6000	17.6000	17.6000	-12.742%	9	374	-46.875%
2025-03-13	20.7200	20.7200	20.1700	20.1700	+2.646%	21	383	-53.644%
2025-03-12	19.4200	19.6500	19.4200	19.6500	+12.931%	63	383	-52.417%
2025-03-11	16.7000	17.4000	16.7000	17.4000	-4.132%	3	373	-46.264%
2025-03-10	16.8500	18.2500	16.8500	18.1500	+33.456%	10	372	-48.485%
2025-03-07	14.4700	14.4800	13.6000	13.6000	+13.998%	18	371	-31.250%
2025-03-06	11.9300	11.9300	11.9300	11.9300	+26.243%	1	371	-21.626%
2025-03-03	9.4500	9.4500	9.4500	9.4500	-5.876%	1	371	-1.058%
2025-02-27	9.6700	10.0400	9.6100	10.0400	-3.923%	15	372	-6.873%
2025-02-26	9.7500	10.4500	9.7500	10.4500	+4.500%	20	371	-10.526%
2025-02-25	10.0000	10.0000	10.0000	10.0000	-25.926%	1	370	-6.500%
2025-02-24	12.9500	13.5000	12.8000	13.5000	+14.894%	3	370	-30.741%
2025-02-21	10.4900	11.7500	10.4900	11.7500	+23.815%	76	370	-20.426%
2025-02-20	9.0000	10.0000	9.0000	9.4900	+40.177%	114	407	-1.475%
2025-02-19	7.2200	7.2200	6.7700	6.7700	-2.590%	35	491	+38.109%
2025-02-18	7.4000	7.5500	6.9500	6.9500	+1.906%	18	458	+34.532%
2025-02-14	6.5300	7.1700	6.5300	6.8200	+3.963%	112	413	+37.097%
2025-02-13	6.9000	6.9000	6.4500	6.5600	-6.286%	107	309	+42.530%
2025-02-12	6.9000	7.0500	6.9000	7.0000	-6.667%	123	309	+33.571%
2025-02-11	7.5000	7.5000	7.5000	7.5000	-5.660%	8	205	+24.667%
2025-02-10	7.9500	7.9500	7.9500	7.9500	+1.923%	60	197	+17.610%
2025-02-07	7.8600	7.8600	7.8000	7.8000	+8.183%	4	137	+19.872%
2025-02-06	7.4500	7.6500	7.2100	7.2100	-7.088%	100	135	+29.681%
2025-02-05	8.0000	8.1500	7.7000	7.7600	-5.366%	29	44	+20.490%
2025-02-04	8.7000	8.7000	8.2000	8.2000	-19.212%	4	15	+14.024%
2025-01-29	9.8000	10.1500	9.8000	10.1500	-12.425%	4	12	-7.882%
2025-01-24	11.5900	11.5900	11.5900	11.5900	-19.233%	2	8	-19.327%
2024-12-27	14.3500	14.3500	14.3500	14.3500	-3.367%	2	7	-34.843%
2024-11-26	15.1000	15.1000	14.8500	14.8500	0.000%	6	6	-37.037%