Dark

WMT20250815P90
WMT Aug 15 2025 90.00 Put (WMT250815P00090000)
option OPRA

EOD

Jul 24, 2025

0.2600-31.579%(-0.1200)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	0.3600	0.3700	0.2500	0.2600	-31.579%	807	25,668	0.000%
2025-07-23	0.4000	0.4400	0.3600	0.3800	+2.703%	361	25,711	-31.579%
2025-07-22	0.3300	0.3900	0.3000	0.3700	-7.500%	480	25,492	-29.730%
2025-07-21	0.4800	0.5300	0.2900	0.4000	-28.571%	1,114	25,460	-35.000%
2025-07-18	0.5500	0.6100	0.4700	0.5600	+3.704%	416	25,251	-53.571%
2025-07-17	0.6000	0.6300	0.5000	0.5400	-11.475%	223	25,191	-51.852%
2025-07-16	0.5700	0.7300	0.5500	0.6100	+7.018%	1,339	26,236	-57.377%
2025-07-15	0.5900	0.6800	0.5400	0.5700	-5.000%	1,285	25,858	-54.386%
2025-07-14	0.7600	0.9200	0.5900	0.6000	-34.066%	1,074	26,779	-56.667%
2025-07-11	0.8000	0.9100	0.7000	0.9100	+5.814%	2,870	26,526	-71.429%
2025-07-10	0.6200	0.8800	0.6200	0.8600	+53.571%	1,225	26,529	-69.767%
2025-07-09	0.7700	1.3500	0.5600	0.5600	-9.677%	1,533	26,702	-53.571%
2025-07-08	0.4800	0.7300	0.4700	0.6200	+44.186%	574	26,762	-58.065%
2025-07-07	0.5500	0.5700	0.4100	0.4300	-18.868%	603	26,677	-39.535%
2025-07-03	0.6300	0.6300	0.5200	0.5300	-15.873%	297	26,770	-50.943%
2025-07-02	0.6300	0.8200	0.6200	0.6300	+5.000%	308	26,770	-58.730%
2025-07-01	0.7500	0.7500	0.5300	0.6000	-4.762%	798	26,624	-56.667%
2025-06-30	0.7800	0.9000	0.5800	0.6300	-20.253%	933	26,228	-58.730%
2025-06-27	0.8900	0.9100	0.7100	0.7900	-20.202%	6,950	25,970	-67.089%
2025-06-26	0.9200	1.1600	0.8300	0.9900	+12.500%	8,424	23,525	-73.737%
2025-06-25	0.8100	0.9000	0.7900	0.8800	+11.392%	196	17,775	-70.455%
2025-06-24	0.7000	0.8700	0.6700	0.7900	-9.195%	587	17,645	-67.089%
2025-06-23	1.3600	1.3600	0.8700	0.8700	-34.586%	353	17,540	-70.115%
2025-06-20	1.3700	1.3900	1.2000	1.3300	-6.993%	354	17,595	-80.451%
2025-06-18	1.8500	1.8500	1.4300	1.4300	-20.112%	210	17,580	-81.818%
2025-06-17	1.8600	1.9200	1.6500	1.7900	0.000%	1,335	17,580	-85.475%
2025-06-16	1.5600	1.8400	1.4000	1.7900	-8.673%	313	17,194	-85.475%
2025-06-13	1.7200	2.0000	1.6600	1.9600	+16.667%	308	17,106	-86.735%
2025-06-12	1.7500	2.0500	1.5200	1.6800	+8.387%	548	16,989	-84.524%
2025-06-11	1.3500	1.6000	1.3100	1.5500	+29.167%	1,386	17,011	-83.226%
2025-06-10	1.2400	1.4100	1.1600	1.2000	-3.226%	143	16,945	-78.333%
2025-06-09	1.3800	1.5000	1.2100	1.2400	-9.489%	224	16,970	-79.032%
2025-06-06	1.3000	1.4600	1.2500	1.3700	+1.481%	348	16,954	-81.022%
2025-06-05	1.2600	1.4400	1.2600	1.3500	+9.756%	343	16,987	-80.741%
2025-06-04	1.1200	1.2300	1.0600	1.2300	+16.038%	5,096	16,956	-78.862%
2025-06-03	1.0500	1.3100	1.0500	1.0600	-7.018%	104	11,994	-75.472%
2025-06-02	1.2000	1.4200	1.1400	1.1400	-12.308%	178	12,003	-77.193%
2025-05-30	1.6100	1.6600	1.3000	1.3000	-18.750%	932	12,050	-80.000%
2025-05-29	1.6500	1.6700	1.5200	1.6000	-3.614%	93	11,915	-83.750%
2025-05-28	1.4700	1.6700	1.4700	1.6600	+5.063%	115	11,872	-84.337%
2025-05-27	1.8500	1.8900	1.4300	1.5800	-22.167%	209	11,909	-83.544%
2025-05-23	2.2200	2.2200	1.9700	2.0300	+0.995%	304	11,838	-87.192%
2025-05-22	1.9200	2.0500	1.8400	2.0100	-1.951%	124	11,838	-87.065%
2025-05-21	1.8500	2.1000	1.6700	2.0500	+19.883%	5,422	11,763	-87.317%
2025-05-20	1.5000	1.7200	1.5000	1.7100	+14.000%	1,886	6,855	-84.795%
2025-05-19	1.7700	2.0500	1.4600	1.5000	+3.448%	950	5,114	-82.667%
2025-05-16	1.6300	1.6800	1.2400	1.4500	-21.622%	1,244	4,544	-82.069%
2025-05-15	2.6400	3.4000	1.8100	1.8500	-17.040%	726	4,353	-85.946%
2025-05-14	2.5500	2.5500	2.0500	2.2300	-13.900%	783	4,032	-88.341%
2025-05-13	2.4100	2.8600	2.1800	2.5900	+3.600%	341	4,143	-89.961%
2025-05-12	2.6700	2.8700	2.3400	2.5000	-13.793%	352	4,127	-89.600%
2025-05-09	2.8900	3.0000	2.6800	2.9000	+5.839%	676	4,293	-91.034%
2025-05-08	2.3900	2.7500	2.3600	2.7400	+6.202%	573	4,336	-90.511%
2025-05-07	2.7500	2.7900	2.4400	2.5800	-7.527%	297	3,976	-89.922%
2025-05-06	2.5000	2.8100	2.3700	2.7900	+18.723%	319	3,880	-90.681%
2025-05-05	2.4200	2.6300	2.2500	2.3500	-6.375%	394	3,880	-88.936%
2025-05-02	2.7000	2.7000	2.3800	2.5100	-12.238%	686	3,659	-89.641%
2025-05-01	3.0500	3.0500	2.8400	2.8600	-3.051%	278	3,398	-90.909%
2025-04-30	3.5500	3.6500	2.9500	2.9500	-10.606%	163	3,150	-91.186%
2025-04-29	3.7500	3.7500	3.3000	3.3000	-10.811%	61	3,086	-92.121%
2025-04-28	3.4600	3.9000	3.3500	3.7000	+0.543%	161	3,052	-92.973%
2025-04-25	3.4000	3.9700	3.4000	3.6800	+8.235%	106	2,973	-92.935%
2025-04-24	4.1000	4.1500	3.4000	3.4000	-9.814%	383	2,963	-92.353%
2025-04-23	3.6000	4.1500	3.4300	3.7700	-5.750%	297	2,683	-93.103%
2025-04-22	4.6600	4.6600	3.9000	4.0000	-23.810%	190	2,795	-93.500%
2025-04-21	4.9000	5.6000	4.8000	5.2500	+15.385%	210	2,678	-95.048%
2025-04-17	5.6000	5.6000	4.4500	4.5500	-17.273%	146	2,586	-94.286%
2025-04-16	3.9000	5.6000	3.9000	5.5000	+35.802%	79	2,586	-95.273%
2025-04-15	4.0000	4.0500	3.6000	4.0500	+1.759%	399	2,570	-93.580%
2025-04-14	4.6500	4.6500	3.8000	3.9800	-20.400%	309	2,367	-93.467%
2025-04-11	6.5500	6.5500	5.0000	5.0000	-23.664%	450	2,108	-94.800%
2025-04-10	5.1500	7.4000	5.1000	6.5500	+19.091%	316	2,252	-96.031%
2025-04-09	10.4900	10.4900	5.3500	5.5000	-51.797%	149	2,047	-95.273%
2025-04-08	8.2000	11.4100	8.2000	11.4100	+23.887%	162	2,087	-97.721%
2025-04-07	12.5000	12.5000	9.2100	9.2100	-8.267%	196	2,142	-97.177%
2025-04-04	7.8000	10.0400	7.4000	10.0400	+47.647%	716	2,201	-97.410%
2025-04-03	6.1500	6.9000	5.4900	6.8000	+32.039%	89	2,051	-96.176%
2025-04-02	5.6300	5.6300	5.0400	5.1500	-16.935%	192	2,017	-94.951%
2025-04-01	6.2000	6.2000	6.2000	6.2000	-4.468%	100	1,913	-95.806%
2025-03-31	6.8700	6.9500	6.4900	6.4900	-14.267%	83	2,013	-95.994%
2025-03-28	7.5200	7.5700	7.4900	7.5700	+10.511%	8	1,973	-96.565%
2025-03-27	6.8500	6.8500	6.8500	6.8500	-9.272%	1	1,975	-96.204%
2025-03-26	7.4500	7.5500	7.4500	7.5500	+2.721%	4	1,975	-96.556%
2025-03-25	6.6500	7.4000	6.6500	7.3500	+22.500%	180	1,974	-96.463%
2025-03-24	6.0000	6.3000	6.0000	6.0000	-12.791%	50	1,944	-95.667%
2025-03-21	6.9800	6.9800	6.8800	6.8800	+1.475%	48	1,909	-96.221%
2025-03-20	6.7800	6.7800	6.7800	6.7800	-8.378%	10	1,904	-96.165%
2025-03-19	7.4000	7.4000	7.4000	7.4000	+11.278%	3	1,904	-96.486%
2025-03-17	7.9000	7.9000	6.4000	6.6500	-17.494%	78	1,903	-96.090%
2025-03-14	8.0600	8.0600	8.0600	8.0600	-5.176%	20	1,849	-96.774%
2025-03-13	8.5500	8.7500	8.0800	8.5000	+3.030%	81	1,919	-96.941%
2025-03-12	6.4000	8.3000	6.4000	8.2500	+17.021%	138	1,919	-96.848%
2025-03-11	6.7500	7.0500	6.7000	7.0500	0.000%	34	1,861	-96.312%
2025-03-10	5.5000	7.6000	5.5000	7.0500	+48.421%	314	1,867	-96.312%
2025-03-07	4.0800	5.2500	4.0500	4.7500	+25.000%	1,220	1,841	-94.526%
2025-03-06	3.2500	3.8000	3.2500	3.8000	+13.433%	87	1,809	-93.158%
2025-03-05	3.4500	3.5000	3.3500	3.3500	-9.459%	29	1,763	-92.239%
2025-03-04	3.2000	3.7100	3.2000	3.7000	+24.161%	88	1,773	-92.973%
2025-03-03	2.3600	2.9800	2.3600	2.9800	+14.615%	212	1,755	-91.275%
2025-02-28	2.7500	2.8500	2.6000	2.6000	-14.754%	78	1,581	-90.000%
2025-02-27	2.8600	3.0500	2.7500	3.0500	+4.096%	68	1,553	-91.475%
2025-02-26	2.3900	3.1000	2.3900	2.9300	+8.922%	75	1,503	-91.126%
2025-02-25	3.1900	3.2000	2.6900	2.6900	-25.278%	48	1,482	-90.335%
2025-02-24	3.9500	4.0800	3.2400	3.6000	+11.111%	361	1,479	-92.778%
2025-02-21	2.6600	3.4000	2.6500	3.2400	+22.264%	820	1,589	-91.975%
2025-02-20	2.4000	2.8900	2.1600	2.6500	+51.429%	403	1,874	-90.189%
2025-02-19	1.9300	2.1000	1.7500	1.7500	-7.407%	622	2,053	-85.143%
2025-02-18	2.0000	2.0900	1.8900	1.8900	-5.970%	200	1,486	-86.243%
2025-02-14	1.8900	2.2400	1.8900	2.0100	+11.050%	496	1,335	-87.065%
2025-02-13	1.9000	1.9200	1.7600	1.8100	-7.653%	315	1,113	-85.635%
2025-02-12	1.9400	1.9600	1.9200	1.9600	-8.837%	7	1,113	-86.735%
2025-02-11	2.1200	2.1500	2.0500	2.1500	+0.467%	77	1,112	-87.907%
2025-02-10	2.2300	2.2300	2.1400	2.1400	-5.727%	27	1,048	-87.850%
2025-02-07	2.0700	2.2700	2.0700	2.2700	+8.095%	24	1,021	-88.546%
2025-02-06	2.1800	2.1800	2.1000	2.1000	-6.667%	25	1,030	-87.619%
2025-02-05	2.1700	2.2500	2.1600	2.2500	-5.462%	67	1,012	-88.444%
2025-02-04	2.4000	2.4700	2.3100	2.3800	-6.299%	98	971	-89.076%
2025-02-03	2.8300	2.8300	2.5000	2.5400	-10.877%	47	888	-89.764%
2025-01-31	2.7000	2.9300	2.6900	2.8500	+5.948%	718	859	-90.877%
2025-01-30	2.7200	2.7800	2.6600	2.6900	-10.333%	67	783	-90.335%
2025-01-29	2.9400	3.0000	2.7600	3.0000	-1.639%	30	742	-91.333%
2025-01-28	2.9600	3.0500	2.8400	3.0500	0.000%	125	724	-91.475%
2025-01-27	3.0500	3.0500	3.0500	3.0500	-16.438%	1	674	-91.475%
2025-01-24	3.5500	3.6500	3.4500	3.6500	-10.976%	38	673	-92.877%
2025-01-23	4.1000	4.1000	4.1000	4.1000	-2.381%	1	664	-93.659%
2025-01-22	4.0700	4.2000	4.0700	4.2000	+10.526%	2	664	-93.810%
2025-01-21	4.1700	4.1700	3.8000	3.8000	-18.280%	32	651	-93.158%
2025-01-17	4.8500	4.8500	4.6500	4.6500	-5.488%	18	651	-94.409%
2025-01-15	4.9000	4.9200	4.9000	4.9200	-8.889%	4	651	-94.715%
2025-01-14	5.1500	5.4000	5.1500	5.4000	+5.882%	8	649	-95.185%
2025-01-13	5.3000	5.3000	5.1000	5.1000	+2.000%	49	648	-94.902%
2025-01-08	5.0000	5.2500	5.0000	5.0000	-6.367%	10	598	-94.800%
2025-01-07	5.3400	5.3400	5.3400	5.3400	+4.706%	1	598	-95.131%
2025-01-03	5.1000	5.1000	5.1000	5.1000	-12.821%	2	597	-94.902%
2025-01-02	5.9000	5.9000	5.8500	5.8500	+5.405%	28	596	-95.556%
2024-12-31	5.3500	5.5500	5.3500	5.5500	+2.778%	8	589	-95.315%
2024-12-30	5.4000	5.4000	5.4000	5.4000	+5.675%	8	589	-95.185%
2024-12-27	4.9500	5.2000	4.9500	5.1100	+8.034%	56	582	-94.912%
2024-12-26	4.8000	4.8000	4.7000	4.7300	-10.755%	46	586	-94.503%
2024-12-24	5.3000	5.3000	5.3000	5.3000	-9.402%	179	553	-95.094%
2024-12-23	6.1000	6.1000	5.8500	5.8500	+21.875%	11	553	-95.556%
2024-12-19	4.9200	4.9200	4.8000	4.8000	+12.941%	19	552	-94.583%
2024-12-18	4.2500	4.2500	4.2500	4.2500	-2.299%	2	541	-93.882%
2024-12-16	4.3500	4.3500	4.3500	4.3500	0.000%	1	539	-94.023%
2024-12-12	4.5000	4.5000	4.3500	4.3500	-6.452%	8	539	-94.023%
2024-12-09	4.6500	4.6500	4.6500	4.6500	+10.714%	1	531	-94.409%
2024-12-06	4.1000	4.2000	4.1000	4.2000	0.000%	34	531	-93.810%
2024-12-05	4.4000	4.4000	4.2000	4.2000	-7.692%	21	521	-93.810%
2024-12-04	4.5500	4.5500	4.5500	4.5500	-3.805%	60	500	-94.286%
2024-12-03	5.1000	5.1000	4.7300	4.7300	-7.255%	10	474	-94.503%
2024-12-02	5.1000	5.1000	5.1000	5.1000	-4.135%	2	465	-94.902%
2024-11-26	5.9000	5.9000	5.3200	5.3200	-14.880%	6	463	-95.113%
2024-11-25	6.0500	6.2500	6.0500	6.2500	+3.306%	342	457	-95.840%
2024-11-22	6.0800	6.0900	5.7500	6.0500	-11.679%	634	222	-95.702%
2024-11-21	6.7600	6.8500	6.7600	6.8500	-5.517%	15	64	-96.204%
2024-11-20	7.2500	7.2500	7.2500	7.2500	+3.571%	12	64	-96.414%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-30.000%	4	53	-96.286%
2024-11-06	9.4000	10.0000	9.4000	10.0000	+3.093%	2	52	-97.400%
2024-11-05	10.0000	10.0000	9.7000	9.7000	-6.280%	12	53	-97.320%
2024-11-04	10.3500	10.3500	10.3500	10.3500	+0.976%	10	51	-97.488%
2024-10-29	10.1000	10.2500	10.1000	10.2500	+1.990%	5	41	-97.463%
2024-10-25	9.9000	10.0500	9.8000	10.0500	-6.075%	52	36	-97.413%
2024-10-01	10.7000	10.7000	10.7000	10.7000	-11.934%	9	10	-97.570%
2024-09-17	12.1500	12.1500	12.1500	12.1500	+10.054%	1	1	-97.860%
2024-09-13	11.0400	11.0400	11.0400	11.0400	-16.364%	2	2	-97.645%
2024-09-04	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-98.030%