Dark

WMT20250815P80
WMT Aug 15 2025 80.00 Put (WMT250815P00080000)
option OPRA

EOD

Jul 24, 2025

0.0300-40.000%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	0.0300	0.0400	0.0300	0.0300	-40.000%	20	10,128	0.000%
2025-07-23	0.0600	0.0600	0.0500	0.0500	-54.545%	11	10,128	-40.000%
2025-07-22	0.0700	0.1100	0.0300	0.1100	+120.000%	81	10,118	-72.727%
2025-07-21	0.0700	0.0800	0.0500	0.0500	-16.667%	404	10,041	-40.000%
2025-07-18	0.0800	0.0800	0.0600	0.0600	-45.455%	141	9,960	-50.000%
2025-07-17	0.0700	0.1100	0.0600	0.1100	0.000%	35	9,975	-72.727%
2025-07-16	0.1000	0.1100	0.1000	0.1100	+22.222%	2	9,947	-72.727%
2025-07-15	0.1100	0.1100	0.0900	0.0900	-10.000%	23	9,945	-66.667%
2025-07-14	0.1100	0.1100	0.0800	0.1000	-23.077%	67	9,930	-70.000%
2025-07-11	0.1500	0.1500	0.1300	0.1300	-13.333%	6	9,879	-76.923%
2025-07-10	0.1300	0.1500	0.1300	0.1500	+25.000%	18	9,881	-80.000%
2025-07-09	0.1400	0.1500	0.1200	0.1200	-25.000%	32	9,872	-75.000%
2025-07-08	0.1600	0.1600	0.1600	0.1600	+33.333%	10	9,851	-81.250%
2025-07-07	0.1500	0.1500	0.0900	0.1200	-14.286%	75	9,841	-75.000%
2025-07-03	0.1700	0.1800	0.1400	0.1400	-22.222%	9	9,847	-78.571%
2025-07-02	0.1700	0.1900	0.1600	0.1800	0.000%	272	9,847	-83.333%
2025-07-01	0.1600	0.1800	0.1600	0.1800	-10.000%	22	10,026	-83.333%
2025-06-30	0.2200	0.2300	0.2000	0.2000	-20.000%	40	10,025	-85.000%
2025-06-27	0.2100	0.2500	0.1800	0.2500	+4.167%	43	10,005	-88.000%
2025-06-26	0.2000	0.2500	0.2000	0.2400	0.000%	70	9,965	-87.500%
2025-06-25	0.2200	0.2600	0.2200	0.2400	+20.000%	103	9,968	-87.500%
2025-06-24	0.2500	0.2500	0.1900	0.2000	-13.043%	121	10,063	-85.000%
2025-06-23	0.3200	0.3200	0.2200	0.2300	-20.690%	74	10,170	-86.957%
2025-06-20	0.3400	0.3700	0.2900	0.2900	-23.684%	72	10,208	-89.655%
2025-06-18	0.3800	0.4100	0.3600	0.3800	-15.556%	69	10,242	-92.105%
2025-06-17	0.4700	0.4800	0.4300	0.4500	-2.174%	78	10,242	-93.333%
2025-06-16	0.3600	0.4600	0.3600	0.4600	-13.208%	51	10,240	-93.478%
2025-06-13	0.5400	0.5400	0.4700	0.5300	+17.778%	66	10,230	-94.340%
2025-06-12	0.5000	0.5200	0.4200	0.4500	+7.143%	45	10,242	-93.333%
2025-06-11	0.4200	0.4700	0.4200	0.4200	+16.667%	40	10,224	-92.857%
2025-06-10	0.3900	0.4300	0.3600	0.3600	-5.263%	34	10,256	-91.667%
2025-06-09	0.2900	0.4700	0.2900	0.3800	-2.564%	33	10,284	-92.105%
2025-06-06	0.3800	0.4300	0.3800	0.3900	-15.217%	214	10,314	-92.308%
2025-06-05	0.4700	0.4800	0.4400	0.4600	+6.977%	99	10,385	-93.478%
2025-06-04	0.3500	0.4300	0.3400	0.4300	+22.857%	122	10,380	-93.023%
2025-06-03	0.3600	0.4500	0.3500	0.3500	-12.500%	20	10,372	-91.429%
2025-06-02	0.4700	0.4700	0.3900	0.4000	-11.111%	65	10,358	-92.500%
2025-05-30	0.4800	0.4800	0.4500	0.4500	-11.765%	116	10,333	-93.333%
2025-05-29	0.5000	0.5400	0.4900	0.5100	-7.273%	88	10,291	-94.118%
2025-05-28	0.5000	0.5500	0.4900	0.5500	+17.021%	176	10,263	-94.545%
2025-05-27	0.5000	0.5600	0.4200	0.4700	-29.851%	157	10,150	-93.617%
2025-05-23	0.6600	0.6700	0.6600	0.6700	+17.544%	62	10,081	-95.522%
2025-05-22	0.5800	0.6300	0.5700	0.5700	-5.000%	50	10,081	-94.737%
2025-05-21	0.5800	0.6600	0.5300	0.6000	+9.091%	57	10,078	-95.000%
2025-05-20	0.4600	0.5500	0.4600	0.5500	+19.565%	65	10,040	-94.545%
2025-05-19	0.6000	0.6300	0.4600	0.4600	+4.545%	56	10,006	-93.478%
2025-05-16	0.5200	0.5200	0.4100	0.4400	-15.385%	412	9,969	-93.182%
2025-05-15	0.9000	1.0200	0.5100	0.5200	-5.455%	177	9,851	-94.231%
2025-05-14	0.9500	0.9500	0.5500	0.5500	-38.889%	151	9,820	-94.545%
2025-05-13	0.8200	0.9700	0.7700	0.9000	+2.273%	56	9,819	-96.667%
2025-05-12	1.0900	1.0900	0.8100	0.8800	-23.478%	58	9,811	-96.591%
2025-05-09	1.1300	1.1600	1.0500	1.1500	+19.792%	308	9,826	-97.391%
2025-05-08	0.9500	0.9800	0.9100	0.9600	-3.030%	114	9,795	-96.875%
2025-05-07	1.0300	1.0800	0.9900	0.9900	-16.102%	37	9,846	-96.970%
2025-05-06	0.9900	1.1800	0.9900	1.1800	+21.649%	293	9,825	-97.458%
2025-05-05	1.0300	1.0300	0.9400	0.9700	-6.731%	62	9,863	-96.907%
2025-05-02	1.1500	1.1500	1.0000	1.0400	-14.754%	248	9,845	-97.115%
2025-05-01	1.3000	1.3300	1.2000	1.2200	-1.613%	153	9,830	-97.541%
2025-04-30	1.5000	1.5400	1.2400	1.2400	-6.061%	77	9,758	-97.581%
2025-04-29	1.6100	1.6100	1.3200	1.3200	-18.519%	70	9,727	-97.727%
2025-04-28	1.4200	1.6600	1.4000	1.6200	+5.882%	94	9,727	-98.148%
2025-04-25	1.4500	1.5800	1.4500	1.5300	+5.517%	72	9,757	-98.039%
2025-04-24	1.8500	1.8500	1.4500	1.4500	-11.043%	61	9,762	-97.931%
2025-04-23	1.7100	1.7900	1.5100	1.6300	-7.910%	51	9,786	-98.160%
2025-04-22	2.0000	2.0600	1.6900	1.7700	-25.000%	374	9,783	-98.305%
2025-04-21	2.2200	2.5900	2.0100	2.3600	+13.462%	662	9,806	-98.729%
2025-04-17	2.3300	2.3300	1.9300	2.0800	-17.131%	195	9,810	-98.558%
2025-04-16	2.0000	2.5100	1.9700	2.5100	+43.429%	512	9,810	-98.805%
2025-04-15	1.6800	1.7500	1.5200	1.7500	+0.575%	1,242	9,983	-98.286%
2025-04-14	2.0000	2.1600	1.6700	1.7400	-22.667%	632	9,104	-98.276%
2025-04-11	3.0400	3.2500	2.2500	2.2500	-28.571%	1,028	8,877	-98.667%
2025-04-10	2.5000	3.7000	2.2000	3.1500	+34.615%	1,155	8,457	-99.048%
2025-04-09	5.6500	5.6500	2.2500	2.3400	-61.951%	847	8,577	-98.718%
2025-04-08	4.0100	6.1500	3.6000	6.1500	+23.000%	460	7,404	-99.512%
2025-04-07	6.2500	6.8000	3.9000	5.0000	+6.383%	407	7,490	-99.400%
2025-04-04	3.3200	5.0000	3.2500	4.7000	+66.078%	686	7,520	-99.362%
2025-04-03	2.2000	2.9400	2.0000	2.8300	+58.989%	485	7,406	-98.940%
2025-04-02	1.9800	1.9800	1.6700	1.7800	-11.881%	57	6,979	-98.315%
2025-04-01	2.1500	2.1500	1.9200	2.0200	-8.182%	106	6,927	-98.515%
2025-03-31	3.0000	3.0000	2.2000	2.2000	-24.915%	54	6,857	-98.636%
2025-03-28	2.7500	2.9700	2.7500	2.9300	+17.200%	64	6,834	-98.976%
2025-03-27	2.5700	2.5700	2.5000	2.5000	-11.661%	18	6,847	-98.800%
2025-03-26	2.7900	2.9000	2.7900	2.8300	-3.741%	30	6,857	-98.940%
2025-03-25	2.3600	2.9400	2.3600	2.9400	+39.336%	274	6,915	-98.980%
2025-03-24	2.4300	2.4300	2.0700	2.1100	-18.533%	17	6,680	-98.578%
2025-03-21	2.9700	2.9700	2.5800	2.5900	-0.766%	82	6,668	-98.842%
2025-03-20	2.4400	2.6400	2.4400	2.6100	-14.426%	18	6,663	-98.851%
2025-03-19	3.0500	3.0500	3.0500	3.0500	-1.294%	1	6,669	-99.016%
2025-03-18	2.5100	3.1000	2.5100	3.0900	+27.686%	67	6,668	-99.029%
2025-03-17	3.0000	3.0000	2.4200	2.4200	-27.108%	416	6,687	-98.760%
2025-03-14	3.7500	3.7500	3.2900	3.3200	-12.401%	180	6,357	-99.096%
2025-03-13	3.7700	3.9000	3.4500	3.7900	+9.538%	261	6,232	-99.208%
2025-03-12	2.6500	3.6000	2.6500	3.4600	+20.139%	158	6,232	-99.133%
2025-03-11	2.9800	2.9800	2.6000	2.8800	-4.000%	634	6,234	-98.958%
2025-03-10	2.2500	3.1000	2.2500	3.0000	+71.429%	776	6,014	-99.000%
2025-03-07	1.4500	1.9800	1.4500	1.7500	+26.812%	316	5,500	-98.286%
2025-03-06	1.2400	1.3800	1.2400	1.3800	+20.000%	42	5,580	-97.826%
2025-03-05	1.2300	1.2500	1.1500	1.1500	+2.679%	24	5,620	-97.391%
2025-03-04	1.0900	1.3100	1.0900	1.1200	+33.333%	73	5,615	-97.321%
2025-03-03	0.8500	0.8500	0.8400	0.8400	-12.500%	7	5,616	-96.429%
2025-02-28	0.9900	0.9900	0.9500	0.9600	+5.495%	60	5,611	-96.875%
2025-02-27	0.9100	0.9100	0.9100	0.9100	-10.784%	10	5,584	-96.703%
2025-02-26	0.9200	1.0200	0.8600	1.0200	+10.870%	51	5,584	-97.059%
2025-02-25	1.0700	1.0700	0.9200	0.9200	-20.000%	18	5,574	-96.739%
2025-02-24	1.0400	1.3600	0.9500	1.1500	+10.577%	17	5,564	-97.391%
2025-02-21	0.9000	1.1200	0.9000	1.0400	+26.829%	312	5,572	-97.115%
2025-02-20	0.9000	0.9500	0.8000	0.8200	+20.588%	39	5,532	-96.341%
2025-02-19	0.6600	0.6800	0.6600	0.6800	-10.526%	11	5,552	-95.588%
2025-02-18	0.7600	0.7600	0.7600	0.7600	-1.299%	1	5,542	-96.053%
2025-02-14	0.7700	0.7700	0.7700	0.7700	+11.594%	66	5,542	-96.104%
2025-02-13	0.7300	0.7300	0.6900	0.6900	-5.479%	53	5,573	-95.652%
2025-02-12	0.7400	0.7600	0.7300	0.7300	-7.595%	107	5,573	-95.890%
2025-02-11	0.7900	0.7900	0.7900	0.7900	+3.947%	1	5,586	-96.203%
2025-02-07	0.7500	0.7600	0.7500	0.7600	-5.000%	8	5,585	-96.053%
2025-02-06	0.8000	0.8000	0.8000	0.8000	-5.882%	1	5,581	-96.250%
2025-02-04	0.8500	0.8500	0.8500	0.8500	-15.000%	10	5,580	-96.471%
2025-02-03	1.0000	1.0000	0.9200	1.0000	+7.527%	11	5,570	-97.000%
2025-01-30	0.9500	0.9500	0.9300	0.9300	-6.061%	10	5,575	-96.774%
2025-01-29	1.0000	1.0000	0.9900	0.9900	-8.333%	137	5,567	-96.970%
2025-01-28	1.0300	1.0800	1.0200	1.0800	+1.887%	15	5,466	-97.222%
2025-01-27	1.1600	1.1600	1.0600	1.0600	-15.200%	14	5,451	-97.170%
2025-01-24	1.2400	1.2500	1.2100	1.2500	-11.972%	24	5,442	-97.600%
2025-01-23	1.5300	1.5400	1.4200	1.4200	+1.429%	64	5,436	-97.887%
2025-01-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	5,386	-97.857%
2025-01-21	1.4900	1.4900	1.4000	1.4000	-17.647%	16	5,356	-97.857%
2025-01-17	1.7600	1.7600	1.6800	1.7000	-8.602%	126	5,356	-98.235%
2025-01-16	2.0100	2.0100	1.8600	1.8600	0.000%	33	5,356	-98.387%
2025-01-15	1.9300	1.9700	1.8600	1.8600	-14.679%	44	5,357	-98.387%
2025-01-14	1.9900	2.1800	1.9900	2.1800	+7.921%	100	5,314	-98.624%
2025-01-13	2.0600	2.1000	2.0200	2.0200	+9.189%	29	5,244	-98.515%
2025-01-10	1.7900	1.9500	1.7700	1.8500	-5.128%	138	5,225	-98.378%
2025-01-08	1.9900	1.9900	1.9300	1.9500	-5.340%	132	5,213	-98.462%
2025-01-07	2.1100	2.1200	2.0300	2.0600	+5.641%	91	5,213	-98.544%
2025-01-06	1.9500	1.9500	1.9500	1.9500	-8.451%	30	5,190	-98.462%
2025-01-03	2.0800	2.1300	2.0800	2.1300	-7.792%	6	5,190	-98.592%
2025-01-02	2.3300	2.4000	2.3000	2.3100	+22.222%	65	5,191	-98.701%
2024-12-27	1.9500	2.0300	1.8900	1.8900	+6.180%	10	5,193	-98.413%
2024-12-26	1.8800	1.8800	1.7800	1.7800	-5.820%	1,007	5,196	-98.315%
2024-12-24	2.0400	2.0400	1.8900	1.8900	-17.826%	15	5,243	-98.413%
2024-12-23	2.2000	2.6500	2.1800	2.3000	+22.340%	165	5,243	-98.696%
2024-12-20	2.2100	2.2700	1.8800	1.8800	-7.843%	27	5,276	-98.404%
2024-12-19	1.9000	2.0600	1.9000	2.0400	+6.250%	75	5,295	-98.529%
2024-12-18	1.6400	1.9200	1.6400	1.9200	+14.286%	4,169	5,326	-98.438%
2024-12-17	1.6900	1.6900	1.6800	1.6800	-8.197%	6	1,998	-98.214%
2024-12-13	1.8600	1.8600	1.8300	1.8300	-2.660%	52	1,992	-98.361%
2024-12-12	1.8400	1.8800	1.8400	1.8800	+2.732%	2	1,993	-98.404%
2024-12-10	1.8300	1.8300	1.8300	1.8300	-6.154%	6	1,992	-98.361%
2024-12-09	1.8400	1.9500	1.8400	1.9500	+15.385%	89	1,992	-98.462%
2024-12-06	1.6700	1.6900	1.6700	1.6900	0.000%	160	1,948	-98.225%
2024-12-05	1.7500	1.7500	1.6800	1.6900	-6.630%	8	1,892	-98.225%
2024-12-04	1.8100	1.8100	1.8100	1.8100	-3.723%	1	1,885	-98.343%
2024-12-03	1.9700	1.9700	1.8800	1.8800	-10.476%	62	1,885	-98.404%
2024-12-02	2.1000	2.1000	2.1000	2.1000	+1.449%	7	1,833	-98.571%
2024-11-29	2.1100	2.1100	2.0600	2.0700	-4.167%	42	1,832	-98.551%
2024-11-27	2.2500	2.2500	2.1600	2.1600	-3.139%	26	1,794	-98.611%
2024-11-26	2.4300	2.4300	2.2000	2.2300	-7.083%	70	1,794	-98.655%
2024-11-25	2.4000	2.4000	2.4000	2.4000	-2.439%	1	1,745	-98.750%
2024-11-22	2.6000	2.6000	2.4300	2.4600	-12.456%	18	1,745	-98.780%
2024-11-21	2.9000	2.9300	2.8100	2.8100	-14.848%	13	1,726	-98.932%
2024-11-20	3.1000	3.3000	3.1000	3.3000	+4.762%	6	1,726	-99.091%
2024-11-19	3.0500	3.1500	2.8700	3.1500	-26.744%	11	1,721	-99.048%
2024-11-18	4.2000	4.3000	4.2000	4.3000	+4.623%	6	1,712	-99.302%
2024-11-15	4.1000	4.1100	4.0500	4.1100	+4.051%	902	1,712	-99.270%
2024-11-14	3.9000	3.9500	3.8800	3.9500	+2.597%	7	1,298	-99.241%
2024-11-13	3.8500	3.8500	3.8500	3.8500	+1.316%	8	1,300	-99.221%
2024-11-12	3.8000	3.8000	3.8000	3.8000	-1.554%	2	1,300	-99.211%
2024-11-08	3.8600	3.8600	3.8600	3.8600	-6.311%	10	1,299	-99.223%
2024-11-07	4.1200	4.1200	4.1200	4.1200	-13.263%	3	1,299	-99.272%
2024-11-06	4.7500	4.7500	4.7500	4.7500	+1.064%	7	1,299	-99.368%
2024-11-05	4.6100	4.7000	4.6100	4.7000	-6.931%	110	1,292	-99.362%
2024-11-01	5.0500	5.0500	5.0500	5.0500	-0.786%	112	1,241	-99.406%
2024-10-31	5.0900	5.0900	5.0900	5.0900	+6.042%	7	1,241	-99.411%
2024-10-29	4.6500	4.8000	4.6500	4.8000	0.000%	104	1,234	-99.375%
2024-10-25	4.8000	4.8000	4.8000	4.8000	+3.226%	4	1,133	-99.375%
2024-10-23	4.8000	4.8000	4.6500	4.6500	-11.429%	65	1,131	-99.355%
2024-10-18	5.2500	5.2500	5.2500	5.2500	+0.575%	2	1,066	-99.429%
2024-10-16	5.2200	5.2200	5.2200	5.2200	-2.974%	1	1,066	-99.425%
2024-10-14	5.3800	5.3800	5.3800	5.3800	0.000%	1	1,065	-99.442%
2024-10-11	5.6500	5.6500	5.3700	5.3800	-3.411%	148	1,065	-99.442%
2024-10-10	5.5700	5.5700	5.5700	5.5700	-7.167%	10	1,011	-99.461%
2024-10-08	5.9500	6.0000	5.8500	6.0000	+3.448%	60	1,011	-99.500%
2024-10-07	5.4500	5.8000	5.4500	5.8000	+9.434%	10	979	-99.483%
2024-10-04	5.4000	5.4000	5.3000	5.3000	-6.195%	54	971	-99.434%
2024-10-03	5.5200	5.6500	5.5200	5.6500	0.000%	5	944	-99.469%
2024-10-02	5.3800	5.6500	5.2800	5.6500	+6.604%	10	940	-99.469%
2024-10-01	5.4100	5.7500	5.3000	5.3000	-1.852%	12	937	-99.434%
2024-09-30	5.4500	5.4500	5.4000	5.4000	-4.425%	20	940	-99.444%
2024-09-26	5.3500	5.6500	5.3500	5.6500	+13.911%	2	920	-99.469%
2024-09-25	4.9600	4.9600	4.9600	4.9600	-3.689%	1	919	-99.395%
2024-09-24	5.1000	5.1500	5.1000	5.1500	-2.830%	21	918	-99.417%
2024-09-23	5.3000	5.3000	5.3000	5.3000	-8.463%	6	902	-99.434%
2024-09-20	5.8000	5.8000	5.7900	5.7900	-3.339%	36	903	-99.482%
2024-09-19	5.8300	5.9900	5.8300	5.9900	+0.335%	2	889	-99.499%
2024-09-18	5.9700	5.9700	5.9700	5.9700	+2.051%	1	888	-99.497%
2024-09-17	5.4500	5.8500	5.4500	5.8500	+12.934%	100	888	-99.487%
2024-09-13	5.1000	5.1800	5.1000	5.1800	-3.538%	26	889	-99.421%
2024-09-12	5.4000	5.4000	5.3700	5.3700	-6.609%	21	878	-99.441%
2024-09-11	6.4000	6.4000	5.7500	5.7500	-3.361%	59	857	-99.478%
2024-09-10	6.2500	6.2500	5.9500	5.9500	-9.160%	48	812	-99.496%
2024-09-09	6.5500	6.5500	6.5500	6.5500	-5.755%	1	764	-99.542%
2024-09-06	6.9500	6.9500	6.9500	6.9500	+4.511%	6	763	-99.568%
2024-09-04	6.5000	6.6500	6.3000	6.6500	+0.758%	723	760	-99.549%
2024-09-03	6.1900	6.6000	6.0500	6.6000	-4.348%	12	37	-99.545%
2024-08-29	6.9000	6.9000	6.9000	6.9000	+0.730%	6	26	-99.565%
2024-08-28	6.8500	6.8500	6.8500	6.8500	+0.735%	1	20	-99.562%
2024-08-27	6.8500	6.8500	6.8000	6.8000	-8.356%	18	19	-99.559%
2024-08-20	7.4200	7.4200	7.4200	7.4200	0.000%	1	1	-99.596%