Dark

WMT20250919P70
WMT Sep 19 2025 70.00 Put (WMT250919P00070000)
option OPRA

EOD

May 15, 2025

0.4400-13.725%(-0.0700)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.62	0.62	0.38	0.44	-13.725%	258	3,359	0.000%
2025-05-14	0.54	0.60	0.46	0.51	-10.526%	42	3,483	-13.725%
2025-05-13	0.49	0.59	0.49	0.57	+1.786%	114	3,477	-22.807%
2025-05-12	0.65	0.69	0.56	0.56	-22.222%	70	3,475	-21.429%
2025-05-09	0.73	0.81	0.69	0.72	+5.882%	64	3,474	-38.889%
2025-05-08	0.67	0.71	0.63	0.68	-2.857%	83	3,465	-35.294%
2025-05-07	0.76	0.76	0.70	0.70	-5.405%	23	3,447	-37.143%
2025-05-06	0.75	0.75	0.71	0.74	+5.714%	87	3,445	-40.541%
2025-05-05	0.70	0.70	0.67	0.70	0.000%	80	3,414	-37.143%
2025-05-02	0.75	0.76	0.70	0.70	-13.580%	26	3,413	-37.143%
2025-05-01	0.83	0.83	0.80	0.81	-3.571%	49	3,401	-45.679%
2025-04-30	0.97	0.97	0.84	0.84	-2.326%	134	3,356	-47.619%
2025-04-29	0.93	0.93	0.86	0.86	-14.851%	11	3,262	-48.837%
2025-04-25	1.00	1.02	1.00	1.01	+3.061%	86	3,251	-56.436%
2025-04-24	1.08	1.08	0.96	0.98	-6.667%	66	3,229	-55.102%
2025-04-23	0.98	1.09	0.98	1.05	-7.080%	67	3,208	-58.095%
2025-04-22	1.25	1.28	1.08	1.13	-21.528%	31	3,208	-61.062%
2025-04-21	1.35	1.59	1.35	1.44	+16.129%	99	3,197	-69.444%
2025-04-17	1.30	1.30	1.24	1.24	-13.889%	11	3,195	-64.516%
2025-04-16	0.88	1.44	0.88	1.44	+26.316%	42	3,195	-69.444%
2025-04-15	1.21	1.21	1.05	1.14	-5.000%	26	3,178	-61.404%
2025-04-14	1.25	1.26	1.17	1.20	-13.043%	25	3,153	-63.333%
2025-04-11	1.86	1.86	1.38	1.38	-31.343%	660	3,146	-68.116%
2025-04-10	1.35	2.01	1.32	2.01	+54.615%	1,272	2,840	-78.109%
2025-04-09	2.64	2.83	1.30	1.30	-61.765%	824	3,162	-66.154%
2025-04-08	2.26	3.40	1.81	3.40	+25.000%	680	2,796	-87.059%
2025-04-07	3.50	3.50	2.05	2.72	+4.615%	290	2,804	-83.824%
2025-04-04	1.73	2.60	1.62	2.60	+157.426%	298	2,744	-83.077%
2025-04-03	1.00	1.20	0.96	1.01	+18.824%	87	2,699	-56.436%
2025-04-02	0.90	0.90	0.80	0.85	-21.296%	21	2,709	-48.235%
2025-03-31	1.30	1.30	1.08	1.08	-16.923%	7	2,697	-59.259%
2025-03-28	1.30	1.30	1.30	1.30	+7.438%	20	2,695	-66.154%
2025-03-26	1.21	1.21	1.21	1.21	-3.968%	10	2,705	-63.636%
2025-03-25	1.11	1.26	1.08	1.26	+32.632%	73	2,705	-65.079%
2025-03-24	0.95	0.95	0.95	0.95	-16.667%	10	2,759	-53.684%
2025-03-21	1.21	1.21	1.14	1.14	-8.800%	60	2,769	-61.404%
2025-03-20	1.23	1.25	1.23	1.25	+7.759%	11	2,769	-64.800%
2025-03-19	1.26	1.26	1.16	1.16	-15.328%	11	2,769	-62.069%
2025-03-18	1.36	1.38	1.34	1.37	-8.667%	20	2,769	-67.883%
2025-03-14	1.51	1.51	1.50	1.50	-12.281%	210	2,785	-70.667%
2025-03-13	1.65	1.75	1.58	1.71	+4.908%	53	2,797	-74.269%
2025-03-12	1.49	1.63	1.49	1.63	+14.789%	33	2,797	-73.006%
2025-03-11	1.30	1.42	1.30	1.42	-5.333%	33	2,812	-69.014%
2025-03-10	1.02	1.50	0.96	1.50	+76.471%	229	2,828	-70.667%
2025-03-07	0.80	0.85	0.80	0.85	+34.921%	48	2,800	-48.235%
2025-03-06	0.61	0.63	0.61	0.63	+5.000%	3	2,810	-30.159%
2025-03-05	0.61	0.67	0.60	0.60	-4.762%	5	2,810	-26.667%
2025-03-04	0.65	0.65	0.57	0.63	+18.868%	67	2,810	-30.159%
2025-03-03	0.53	0.53	0.53	0.53	+8.163%	1	2,808	-16.981%
2025-02-28	0.51	0.51	0.49	0.49	-2.000%	56	2,808	-10.204%
2025-02-26	0.44	0.50	0.44	0.50	+6.383%	2	2,807	-12.000%
2025-02-25	0.47	0.47	0.47	0.47	-11.321%	10	2,818	-6.383%
2025-02-24	0.52	0.59	0.52	0.53	+1.923%	72	2,818	-16.981%
2025-02-21	0.49	0.52	0.48	0.52	+20.930%	158	2,823	-15.385%
2025-02-20	0.45	0.48	0.39	0.43	+10.256%	388	2,823	+2.326%
2025-02-19	0.41	0.41	0.38	0.39	-22.000%	362	2,941	+12.821%
2025-02-18	0.50	0.50	0.50	0.50	+13.636%	5	2,754	-12.000%
2025-02-14	0.48	0.48	0.42	0.44	+10.000%	36	2,754	0.000%
2025-02-13	0.44	0.44	0.38	0.40	-4.762%	12	2,748	+10.000%
2025-02-12	0.46	0.47	0.42	0.42	-8.696%	122	2,748	+4.762%
2025-02-11	0.46	0.46	0.46	0.46	+17.949%	15	2,652	-4.348%
2025-02-07	0.39	0.39	0.39	0.39	-4.878%	16	2,652	+12.821%
2025-02-05	0.41	0.41	0.41	0.41	-6.818%	1	2,644	+7.317%
2025-02-04	0.48	0.48	0.44	0.44	-18.519%	12	2,644	0.000%
2025-02-03	0.53	0.54	0.52	0.54	+3.846%	86	2,643	-18.519%
2025-01-31	0.51	0.52	0.51	0.52	-3.704%	4	2,557	-15.385%
2025-01-29	0.53	0.54	0.52	0.54	+1.887%	18	2,557	-18.519%
2025-01-28	0.53	0.53	0.50	0.53	-1.852%	33	2,539	-16.981%
2025-01-27	0.60	0.60	0.54	0.54	-6.897%	12	2,508	-18.519%
2025-01-24	0.59	0.59	0.58	0.58	-17.143%	54	2,508	-24.138%
2025-01-23	0.71	0.71	0.69	0.70	0.000%	22	2,507	-37.143%
2025-01-22	0.66	0.70	0.66	0.70	+7.692%	21	2,501	-37.143%
2025-01-21	0.74	0.74	0.65	0.65	-19.753%	14	2,455	-32.308%
2025-01-17	0.80	0.81	0.80	0.81	-7.955%	64	2,455	-45.679%
2025-01-16	0.88	0.88	0.88	0.88	-1.124%	12	2,455	-50.000%
2025-01-15	0.89	0.89	0.89	0.89	-5.319%	3	2,455	-50.562%
2025-01-14	0.94	0.94	0.94	0.94	+10.588%	2	2,452	-53.191%
2025-01-10	0.88	0.88	0.85	0.85	-5.556%	22	2,450	-48.235%
2025-01-07	0.90	0.90	0.90	0.90	+1.124%	1	2,450	-51.111%
2025-01-06	0.89	0.89	0.89	0.89	-10.101%	2	2,449	-50.562%
2025-01-03	0.99	0.99	0.99	0.99	-3.883%	6	2,449	-55.556%
2025-01-02	1.03	1.03	1.03	1.03	+6.186%	1	2,449	-57.282%
2024-12-31	0.97	0.97	0.97	0.97	+1.042%	24	2,425	-54.639%
2024-12-30	0.97	0.97	0.96	0.96	+15.663%	6	2,425	-54.167%
2024-12-26	0.83	0.83	0.83	0.83	-7.778%	10	2,426	-46.988%
2024-12-24	0.90	0.90	0.90	0.90	+8.434%	4	2,417	-51.111%
2024-12-23	0.83	0.83	0.83	0.83	-7.778%	10	2,417	-46.988%
2024-12-20	0.89	0.90	0.89	0.90	-3.226%	7	2,407	-51.111%
2024-12-19	0.90	0.93	0.90	0.93	+4.494%	22	2,409	-52.688%
2024-12-18	0.89	0.89	0.89	0.89	+4.706%	1	2,409	-50.562%
2024-12-13	0.84	0.85	0.84	0.85	-1.163%	48	2,409	-48.235%
2024-12-12	0.82	0.86	0.82	0.86	0.000%	171	2,409	-48.837%
2024-12-09	0.85	0.89	0.85	0.86	+7.500%	13	2,424	-48.837%
2024-12-05	0.80	0.80	0.80	0.80	-6.977%	1	2,422	-45.000%
2024-12-03	0.91	0.91	0.86	0.86	-8.511%	21	2,421	-48.837%
2024-12-02	0.94	0.94	0.94	0.94	0.000%	1	2,401	-53.191%
2024-11-29	0.94	0.94	0.94	0.94	-4.082%	20	2,401	-53.191%
2024-11-27	0.98	0.98	0.98	0.98	-3.922%	11	2,391	-55.102%
2024-11-26	1.02	1.02	1.02	1.02	-10.526%	1	2,391	-56.863%
2024-11-22	1.17	1.17	1.13	1.14	-16.788%	92	2,390	-61.404%
2024-11-20	1.41	1.41	1.35	1.37	+3.788%	46	2,359	-67.883%
2024-11-19	1.40	1.40	1.30	1.32	-29.032%	5	2,314	-66.667%
2024-11-18	1.80	1.87	1.75	1.86	+6.286%	22	2,311	-76.344%
2024-11-14	1.64	1.75	1.64	1.75	0.000%	16	2,313	-74.857%
2024-11-11	1.75	1.75	1.75	1.75	+2.941%	2	2,314	-74.857%
2024-11-08	1.73	1.73	1.70	1.70	-13.706%	64	2,316	-74.118%
2024-11-06	1.86	1.97	1.86	1.97	-7.075%	7	2,318	-77.665%
2024-11-05	2.12	2.12	2.12	2.12	-8.225%	9	2,323	-79.245%
2024-10-31	2.30	2.31	2.30	2.31	+2.667%	22	2,332	-80.952%
2024-10-29	2.25	2.25	2.25	2.25	+5.140%	2	2,332	-80.444%
2024-10-25	2.14	2.14	2.14	2.14	+1.905%	4	2,330	-79.439%
2024-10-24	2.07	2.10	2.07	2.10	+2.439%	1,705	2,328	-79.048%
2024-10-23	2.05	2.05	2.05	2.05	-2.844%	2	753	-78.537%
2024-10-22	2.20	2.20	2.11	2.11	-11.715%	7	751	-79.147%
2024-10-17	2.38	2.39	2.38	2.39	+8.636%	77	747	-81.590%
2024-10-15	2.33	2.33	2.20	2.20	-8.333%	38	738	-80.000%
2024-10-14	2.40	2.40	2.40	2.40	-4.382%	1	739	-81.667%
2024-10-11	2.50	2.51	2.50	2.51	+2.449%	114	739	-82.470%
2024-10-09	2.43	2.45	2.43	2.45	-8.582%	16	682	-82.041%
2024-10-08	2.68	2.68	2.68	2.68	+3.475%	2	683	-83.582%
2024-10-07	2.58	2.59	2.58	2.59	+7.025%	140	683	-83.012%
2024-10-04	2.49	2.49	2.39	2.42	-5.469%	1,496	549	-81.818%
2024-10-03	2.56	2.56	2.56	2.56	-0.389%	1	92	-82.813%
2024-10-02	2.50	2.58	2.50	2.57	+4.049%	24	92	-82.879%
2024-10-01	2.43	2.57	2.43	2.47	-1.200%	19	78	-82.186%
2024-09-27	2.50	2.50	2.50	2.50	+5.042%	2	63	-82.400%
2024-09-26	2.38	2.38	2.38	2.38	+5.778%	5	62	-81.513%
2024-09-25	2.30	2.35	2.25	2.25	-2.597%	25	67	-80.444%
2024-09-24	2.43	2.75	2.30	2.31	-9.766%	25	48	-80.952%
2024-09-20	2.57	2.57	2.56	2.56	+4.065%	6	35	-82.813%
2024-09-18	2.46	2.46	2.46	2.46	+4.681%	1	35	-82.114%
2024-09-17	2.35	2.35	2.35	2.35	+1.732%	1	35	-81.277%
2024-09-16	2.31	2.35	2.31	2.31	-0.858%	29	35	-80.952%
2024-09-13	2.30	2.33	2.30	2.33	-1.688%	6	6	-81.116%
2024-09-12	2.37	2.37	2.37	2.37	-11.896%	2	5	-81.435%
2024-09-11	2.69	2.69	2.69	2.69	-1.103%	1	3	-83.643%
2024-09-10	2.71	2.72	2.71	2.72	0.000%	3	3	-83.824%