Dark

WMT20250815P85
WMT Aug 15 2025 85.00 Put (WMT250815P00085000)
option OPRA

EOD

Jul 24, 2025

0.0900-30.769%(-0.0400)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	0.0800	0.0900	0.0800	0.0900	-30.769%	49	6,883	0.000%
2025-07-23	0.1200	0.1300	0.1100	0.1300	-7.143%	77	6,886	-30.769%
2025-07-22	0.1100	0.1400	0.1100	0.1400	+40.000%	71	6,875	-35.714%
2025-07-21	0.0900	0.1400	0.0900	0.1000	-37.500%	510	6,915	-10.000%
2025-07-18	0.2100	0.2100	0.1300	0.1600	-11.111%	47	7,061	-43.750%
2025-07-17	0.2100	0.2100	0.1700	0.1800	-14.286%	30	7,042	-50.000%
2025-07-16	0.2000	0.2300	0.2000	0.2100	+10.526%	54	7,054	-57.143%
2025-07-15	0.3100	0.3100	0.1900	0.1900	-5.000%	549	7,026	-52.632%
2025-07-14	0.3400	0.3400	0.2000	0.2000	-35.484%	424	6,644	-55.000%
2025-07-11	0.2700	0.3100	0.2700	0.3100	+3.333%	114	6,302	-70.968%
2025-07-10	0.2300	0.3100	0.2300	0.3000	+36.364%	122	6,352	-70.000%
2025-07-09	0.4000	0.4000	0.2200	0.2200	-18.519%	313	6,267	-59.091%
2025-07-08	0.6200	0.6200	0.2100	0.2700	+22.727%	87	6,534	-66.667%
2025-07-07	0.2700	0.2700	0.1800	0.2200	-12.000%	73	6,475	-59.091%
2025-07-03	0.2800	0.2800	0.2500	0.2500	-13.793%	20	6,446	-64.000%
2025-07-02	0.3000	0.3900	0.2900	0.2900	-3.333%	62	6,446	-68.966%
2025-07-01	0.2700	0.3000	0.2500	0.3000	+7.143%	542	6,459	-70.000%
2025-06-30	0.3500	0.4000	0.2800	0.2800	-24.324%	183	6,002	-67.857%
2025-06-27	0.4300	0.4300	0.3400	0.3700	-15.909%	190	5,864	-75.676%
2025-06-26	0.3200	0.4600	0.3200	0.4400	+7.317%	174	5,753	-79.545%
2025-06-25	0.3900	0.5100	0.3900	0.4100	+7.895%	149	5,615	-78.049%
2025-06-24	0.5200	0.5300	0.3200	0.3800	-11.628%	244	5,479	-76.316%
2025-06-23	0.6900	0.6900	0.4200	0.4300	-36.765%	26	5,343	-79.070%
2025-06-20	0.5800	0.6800	0.5700	0.6800	-5.556%	72	5,339	-86.765%
2025-06-18	0.7100	0.8200	0.6800	0.7200	-16.279%	33	5,352	-87.500%
2025-06-17	0.9800	0.9800	0.8000	0.8600	-1.149%	1,343	5,352	-89.535%
2025-06-16	0.7800	0.8700	0.6600	0.8700	-13.861%	69	4,949	-89.655%
2025-06-13	0.8600	1.0100	0.8600	1.0100	+20.238%	128	4,925	-91.089%
2025-06-12	1.0000	1.0000	0.8000	0.8400	+12.000%	454	4,895	-89.286%
2025-06-11	0.6600	0.8100	0.6600	0.7500	+17.188%	225	5,160	-88.000%
2025-06-10	0.6800	0.7200	0.6200	0.6400	0.000%	216	5,244	-85.938%
2025-06-09	0.7600	0.7600	0.6400	0.6400	-13.514%	169	5,320	-85.938%
2025-06-06	0.7000	0.8000	0.7000	0.7400	-7.500%	126	5,398	-87.838%
2025-06-05	0.7900	0.8000	0.7500	0.8000	+23.077%	152	5,386	-88.750%
2025-06-04	0.6100	0.6600	0.5900	0.6500	+12.069%	68	5,309	-86.154%
2025-06-03	0.6300	0.7200	0.5800	0.5800	-10.769%	55	5,291	-84.483%
2025-06-02	0.7600	0.7900	0.6400	0.6500	-12.162%	30	5,279	-86.154%
2025-05-30	0.8000	0.8400	0.7400	0.7400	-15.909%	120	5,273	-87.838%
2025-05-29	0.8600	0.8900	0.8400	0.8800	-6.383%	39	5,255	-89.773%
2025-05-28	0.8400	0.9400	0.8000	0.9400	+5.618%	113	5,222	-90.426%
2025-05-27	1.0000	1.0000	0.7800	0.8900	-21.239%	184	5,136	-89.888%
2025-05-23	1.2800	1.2800	1.1100	1.1300	+4.630%	324	4,946	-92.035%
2025-05-22	0.9600	1.1400	0.9600	1.0800	-0.917%	66	4,946	-91.667%
2025-05-21	1.0000	1.1600	0.9300	1.0900	+14.737%	93	4,928	-91.743%
2025-05-20	0.7800	0.9500	0.7800	0.9500	+14.458%	40	4,924	-90.526%
2025-05-19	0.8000	1.1400	0.8000	0.8300	+6.410%	185	4,898	-89.157%
2025-05-16	0.8600	0.8600	0.6800	0.7800	-14.286%	414	4,890	-88.462%
2025-05-15	1.7000	1.8500	0.9100	0.9100	-27.200%	415	4,750	-90.110%
2025-05-14	1.4500	1.4500	1.1500	1.2500	-18.301%	650	4,594	-92.800%
2025-05-13	1.4500	1.6600	1.2900	1.5300	+1.325%	39	4,795	-94.118%
2025-05-12	1.8700	1.8700	1.5000	1.5100	-17.486%	60	4,801	-94.040%
2025-05-09	1.8300	1.8800	1.6500	1.8300	+12.963%	262	4,797	-95.082%
2025-05-08	1.6100	1.7100	1.4900	1.6200	+5.882%	83	4,798	-94.444%
2025-05-07	1.6800	1.6800	1.5300	1.5300	-13.068%	554	4,821	-94.118%
2025-05-06	1.6000	1.7600	1.5500	1.7600	+16.556%	1,031	5,287	-94.886%
2025-05-05	1.5600	1.5600	1.4200	1.5100	-5.625%	92	4,637	-94.040%
2025-05-02	1.6500	1.6500	1.5000	1.6000	-13.043%	286	4,634	-94.375%
2025-05-01	1.9800	2.0000	1.7800	1.8400	-5.641%	187	4,518	-95.109%
2025-04-30	2.3700	2.3900	1.9400	1.9500	-7.143%	250	4,467	-95.385%
2025-04-29	2.5300	2.5300	2.0600	2.1000	-12.863%	399	4,455	-95.714%
2025-04-28	2.4600	2.5600	2.1700	2.4100	+1.261%	295	4,308	-96.266%
2025-04-25	2.4300	2.5500	2.3800	2.3800	+8.182%	14	4,213	-96.218%
2025-04-24	2.7000	2.7000	2.2000	2.2000	-13.725%	99	4,214	-95.909%
2025-04-23	2.5700	2.7500	2.2500	2.5500	-4.851%	313	4,195	-96.471%
2025-04-22	3.1000	3.1000	2.6100	2.6800	-28.533%	591	3,960	-96.642%
2025-04-21	3.1500	3.9000	3.1300	3.7500	+17.188%	457	3,660	-97.600%
2025-04-17	3.3200	3.3900	2.9000	3.2000	-15.789%	211	3,352	-97.188%
2025-04-16	2.7300	3.8000	2.7300	3.8000	+42.322%	72	3,352	-97.632%
2025-04-15	2.4200	2.6700	2.3900	2.6700	-3.610%	226	3,333	-96.629%
2025-04-14	3.5500	3.5500	2.5900	2.7700	-18.529%	105	3,494	-96.751%
2025-04-11	4.6200	4.6200	3.3000	3.4000	-20.375%	1,970	3,475	-97.353%
2025-04-10	4.0000	5.2500	3.4200	4.2700	+18.611%	199	3,632	-97.892%
2025-04-09	7.8000	7.8000	3.5500	3.6000	-58.140%	397	3,596	-97.500%
2025-04-08	5.5900	8.7500	5.3000	8.6000	+17.808%	152	3,778	-98.953%
2025-04-07	9.1600	9.1600	5.9000	7.3000	+0.690%	332	3,833	-98.767%
2025-04-04	5.0000	7.2500	5.0000	7.2500	+57.609%	620	3,883	-98.759%
2025-04-03	3.9000	4.6000	3.5900	4.6000	+51.815%	646	3,783	-98.043%
2025-04-02	3.0000	3.1300	2.9500	3.0300	-13.429%	10	3,463	-97.030%
2025-04-01	3.5000	3.6000	3.3500	3.5000	-7.895%	48	3,456	-97.429%
2025-03-31	4.7500	4.8000	3.8000	3.8000	-20.833%	145	3,455	-97.632%
2025-03-28	4.8000	4.9700	4.7500	4.8000	+10.599%	866	3,533	-98.125%
2025-03-27	4.5500	4.6500	4.2500	4.3400	-10.515%	73	3,113	-97.926%
2025-03-26	4.6000	4.8500	4.5000	4.8500	+1.042%	145	3,087	-98.144%
2025-03-25	4.0900	4.8000	4.0400	4.8000	+34.831%	582	2,948	-98.125%
2025-03-24	3.9000	3.9400	3.5600	3.5600	-18.907%	552	2,481	-97.472%
2025-03-21	4.6000	4.6000	4.3600	4.3900	-3.516%	212	2,623	-97.950%
2025-03-20	4.7700	4.7700	4.1500	4.5500	+2.247%	70	2,539	-98.022%
2025-03-19	4.5500	4.7500	4.3500	4.4500	-8.247%	231	2,515	-97.978%
2025-03-18	4.8000	5.0500	4.8000	4.8500	+22.785%	66	2,349	-98.144%
2025-03-17	5.2800	5.2800	3.9500	3.9500	-26.168%	198	2,303	-97.722%
2025-03-14	5.8000	5.8000	5.3000	5.3500	-9.322%	530	2,214	-98.318%
2025-03-13	5.4000	6.0200	5.4000	5.9000	+7.468%	539	1,666	-98.475%
2025-03-12	4.3000	5.5300	4.3000	5.4900	+17.811%	487	1,666	-98.361%
2025-03-11	4.3000	4.6600	4.3000	4.6600	-0.851%	604	1,522	-98.069%
2025-03-10	4.2000	5.0000	4.1200	4.7000	+60.410%	677	1,946	-98.085%
2025-03-07	2.5500	3.1000	2.5500	2.9300	+24.681%	124	1,503	-96.928%
2025-03-06	2.1000	2.3500	1.9700	2.3500	+20.513%	169	1,507	-96.170%
2025-03-05	2.0600	2.0600	1.9500	1.9500	-15.217%	112	1,434	-95.385%
2025-03-04	1.9100	2.3000	1.8800	2.3000	+31.429%	133	1,322	-96.087%
2025-03-03	1.4500	1.7700	1.4400	1.7500	+0.575%	649	1,214	-94.857%
2025-02-28	1.7000	1.7400	1.7000	1.7400	-4.396%	4	848	-94.828%
2025-02-27	1.7000	1.8200	1.5800	1.8200	+21.333%	211	848	-95.055%
2025-02-26	1.5000	1.5000	1.5000	1.5000	-7.975%	10	759	-94.000%
2025-02-25	1.8800	1.8800	1.5900	1.6300	-18.905%	102	758	-94.479%
2025-02-24	1.9000	2.3100	1.9000	2.0100	+6.915%	340	708	-95.522%
2025-02-21	1.7500	1.9800	1.7300	1.8800	+25.333%	86	550	-95.213%
2025-02-20	1.5700	1.5700	1.3700	1.5000	+41.509%	152	534	-94.000%
2025-02-19	1.0800	1.0800	1.0600	1.0600	-13.115%	6	449	-91.509%
2025-02-18	1.2200	1.2200	1.2200	1.2200	-1.613%	1	443	-92.623%
2025-02-14	1.2300	1.2400	1.2300	1.2400	+2.479%	10	439	-92.742%
2025-02-12	1.1800	1.2200	1.1800	1.2100	-3.968%	8	439	-92.562%
2025-02-11	1.2600	1.2600	1.2600	1.2600	-2.326%	4	431	-92.857%
2025-02-10	1.2900	1.2900	1.2900	1.2900	-4.444%	1	435	-93.023%
2025-02-05	1.3500	1.3500	1.3500	1.3500	-3.571%	1	434	-93.333%
2025-02-04	1.3900	1.4000	1.3900	1.4000	-8.497%	12	435	-93.571%
2025-02-03	1.7000	1.7000	1.5300	1.5300	-9.467%	40	435	-94.118%
2025-01-31	1.6900	1.6900	1.6900	1.6900	+2.424%	4	404	-94.675%
2025-01-30	1.6200	1.6800	1.6200	1.6500	-5.172%	81	403	-94.545%
2025-01-29	1.7600	1.7600	1.6800	1.7400	-2.247%	30	403	-94.828%
2025-01-28	1.7300	1.8000	1.7300	1.7800	-3.261%	24	373	-94.944%
2025-01-27	2.0000	2.0200	1.8400	1.8400	-16.742%	24	393	-95.109%
2025-01-24	2.1800	2.2100	2.1600	2.2100	-8.678%	32	373	-95.928%
2025-01-23	2.6300	2.6600	2.4200	2.4200	-8.333%	16	367	-96.281%
2025-01-22	2.5400	2.6600	2.5300	2.6400	+13.305%	13	353	-96.591%
2025-01-21	2.4700	2.5200	2.3200	2.3300	-27.188%	56	304	-96.137%
2025-01-15	3.2000	3.2000	3.2000	3.2000	-6.706%	3	304	-97.188%
2025-01-14	3.3200	3.5000	3.3200	3.4300	+3.939%	23	303	-97.376%
2025-01-13	3.3000	3.3000	3.3000	3.3000	+10.368%	12	302	-97.273%
2025-01-10	3.0500	3.1000	2.8800	2.9900	-6.563%	66	302	-96.990%
2025-01-08	3.2500	3.2500	3.2000	3.2000	-13.514%	38	275	-97.188%
2025-01-02	3.7500	3.7500	3.7000	3.7000	+2.778%	12	275	-97.568%
2024-12-31	3.6000	3.6000	3.6000	3.6000	+10.769%	10	255	-97.500%
2024-12-27	3.2500	3.2500	3.2500	3.2500	+8.696%	4	255	-97.231%
2024-12-26	2.9900	2.9900	2.9900	2.9900	-22.338%	2	255	-96.990%
2024-12-23	3.8500	3.8500	3.8500	3.8500	+20.313%	1	255	-97.662%
2024-12-19	3.2000	3.2000	3.2000	3.2000	+11.111%	1	255	-97.188%
2024-12-12	2.8900	2.8900	2.8800	2.8800	+5.882%	5	255	-96.875%
2024-12-11	2.7200	2.7200	2.7200	2.7200	-5.882%	7	255	-96.691%
2024-12-10	2.8900	2.8900	2.8900	2.8900	-3.667%	1	248	-96.886%
2024-12-09	2.8900	3.0000	2.8900	3.0000	+14.068%	5	248	-97.000%
2024-12-06	2.6500	2.6500	2.6300	2.6300	-1.866%	40	248	-96.578%
2024-12-05	2.7000	2.7200	2.6800	2.6800	-10.067%	5	232	-96.642%
2024-12-04	2.9700	2.9800	2.9700	2.9800	-9.697%	21	231	-96.980%
2024-12-02	3.3000	3.3000	3.3000	3.3000	+1.538%	3	230	-97.273%
2024-11-29	3.2500	3.2500	3.2500	3.2500	-5.797%	40	227	-97.231%
2024-11-27	3.4500	3.4500	3.4500	3.4500	-23.333%	1	206	-97.391%
2024-11-21	4.5000	4.5000	4.5000	4.5000	-7.216%	2	205	-98.000%
2024-11-20	5.1200	5.1500	4.8500	4.8500	-2.414%	12	205	-98.144%
2024-11-19	4.7500	4.9700	4.7500	4.9700	-20.480%	4	198	-98.189%
2024-11-18	6.2500	6.2500	6.2500	6.2500	-7.407%	1	195	-98.560%
2024-11-05	7.4000	7.4000	6.7500	6.7500	-9.396%	64	195	-98.667%
2024-11-01	7.4500	7.4500	7.4500	7.4500	+0.676%	10	183	-98.792%
2024-10-31	7.4000	7.4000	7.4000	7.4000	+2.069%	23	184	-98.784%
2024-10-29	7.2500	7.2500	7.2500	7.2500	-15.698%	11	168	-98.759%
2024-10-08	8.6500	8.6500	8.5000	8.6000	-2.273%	100	157	-98.953%
2024-10-07	8.1500	8.8000	8.1500	8.8000	+13.256%	16	110	-98.977%
2024-10-04	7.7700	7.7700	7.7700	7.7700	-5.818%	2	95	-98.842%
2024-10-03	8.2500	8.2500	8.2500	8.2500	+1.227%	10	94	-98.909%
2024-10-02	8.1500	8.2000	8.1500	8.1500	+7.237%	18	84	-98.896%
2024-10-01	7.8600	7.8600	7.6000	7.6000	-7.879%	4	67	-98.816%
2024-09-26	8.2500	8.2500	8.2500	8.2500	+2.484%	8	63	-98.909%
2024-09-12	8.2500	8.2500	8.0500	8.0500	-5.848%	16	55	-98.882%
2024-09-11	9.1000	9.1000	8.5500	8.5500	-10.471%	28	39	-98.947%
2024-09-09	9.5500	9.5500	9.5500	9.5500	-3.046%	2	14	-99.058%
2024-09-06	9.9000	9.9000	9.8500	9.8500	+2.604%	8	12	-99.086%
2024-09-03	9.2500	9.6000	9.2500	9.6000	0.000%	8	8	-99.063%