Dark

WMT20250919P85
WMT Sep 19 2025 85.00 Put (WMT250919P00085000)
option OPRA

EOD

May 15, 2025

1.67-12.105%(-0.23)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.08	2.73	1.62	1.67	-12.105%	220	8,106	0.000%
2025-05-14	2.19	2.19	1.84	1.90	-11.628%	77	8,028	-12.105%
2025-05-13	2.07	2.32	1.91	2.15	-3.153%	63	8,036	-22.326%
2025-05-12	2.32	2.42	2.21	2.22	-8.642%	193	8,066	-24.775%
2025-05-09	2.46	2.50	2.33	2.43	+8.000%	156	8,060	-31.276%
2025-05-08	2.14	2.25	2.12	2.25	+1.810%	254	8,040	-25.778%
2025-05-07	2.40	2.45	2.18	2.21	-8.299%	2,664	7,982	-24.434%
2025-05-06	2.17	2.41	2.16	2.41	+12.617%	279	6,486	-30.705%
2025-05-05	2.15	2.15	2.06	2.14	-3.604%	2,076	6,722	-21.963%
2025-05-02	2.47	2.47	2.16	2.22	-11.554%	124	4,677	-24.775%
2025-05-01	2.95	2.95	2.46	2.51	0.000%	295	4,686	-33.466%
2025-04-30	3.10	3.10	2.51	2.51	-7.721%	137	4,670	-33.466%
2025-04-29	2.94	3.00	2.72	2.72	-15.000%	50	4,617	-38.603%
2025-04-28	2.84	3.30	2.84	3.20	0.000%	132	4,599	-47.813%
2025-04-25	3.20	3.30	3.11	3.20	+8.475%	142	4,544	-47.813%
2025-04-24	3.20	3.20	2.95	2.95	-11.940%	127	4,493	-43.390%
2025-04-23	3.15	3.45	2.90	3.35	-4.286%	106	4,452	-50.149%
2025-04-22	4.52	4.52	3.30	3.50	-22.737%	345	4,412	-52.286%
2025-04-21	4.00	4.59	3.95	4.53	+19.211%	416	4,267	-63.135%
2025-04-17	4.20	4.20	3.65	3.80	-14.607%	104	4,245	-56.053%
2025-04-16	3.60	4.45	3.60	4.45	+32.440%	118	4,245	-62.472%
2025-04-15	3.03	3.36	3.03	3.36	+2.439%	39	4,174	-50.298%
2025-04-14	3.98	3.98	3.28	3.28	-20.964%	30	4,151	-49.085%
2025-04-11	4.89	5.10	4.15	4.15	-21.846%	314	4,146	-59.759%
2025-04-10	4.27	6.00	4.25	5.31	+24.941%	839	4,052	-68.550%
2025-04-09	7.30	7.70	4.25	4.25	-54.054%	153	3,334	-60.706%
2025-04-08	6.00	9.25	5.95	9.25	+26.194%	265	3,282	-81.946%
2025-04-07	9.42	9.80	7.15	7.33	-1.478%	103	3,257	-77.217%
2025-04-04	5.75	7.44	5.70	7.44	+41.176%	1,326	3,238	-77.554%
2025-04-03	4.40	5.27	4.15	5.27	+40.533%	299	2,962	-68.311%
2025-04-02	3.78	3.85	3.60	3.75	-8.537%	19	3,056	-55.467%
2025-04-01	4.25	4.25	4.00	4.10	-8.686%	530	3,047	-59.268%
2025-03-31	5.38	5.38	4.49	4.49	-20.531%	238	3,297	-62.806%
2025-03-28	5.00	5.65	5.00	5.65	+13.911%	292	3,221	-70.442%
2025-03-27	5.30	5.30	4.96	4.96	-8.991%	25	3,160	-66.331%
2025-03-26	5.21	5.46	5.21	5.45	-0.909%	29	3,145	-69.358%
2025-03-25	4.80	5.50	4.80	5.50	+26.437%	48	3,127	-69.636%
2025-03-24	4.75	4.75	4.35	4.35	-13.000%	46	3,141	-61.609%
2025-03-21	5.30	5.30	5.00	5.00	-2.913%	720	3,152	-66.600%
2025-03-20	4.85	5.30	4.85	5.15	+2.794%	230	3,194	-67.573%
2025-03-19	5.30	5.35	4.95	5.01	-8.242%	96	2,987	-66.667%
2025-03-18	5.41	5.65	5.35	5.46	+16.170%	65	3,021	-69.414%
2025-03-17	5.05	5.05	4.55	4.70	-21.008%	266	3,057	-64.468%
2025-03-14	6.53	6.53	5.88	5.95	-8.462%	480	2,824	-71.933%
2025-03-13	6.42	6.69	6.25	6.50	+5.863%	203	2,536	-74.308%
2025-03-12	4.85	6.14	4.80	6.14	+15.849%	195	2,536	-72.801%
2025-03-11	5.00	5.30	4.85	5.30	-5.357%	1,342	2,547	-68.491%
2025-03-10	4.10	5.60	4.10	5.60	+68.168%	237	1,710	-70.179%
2025-03-07	2.85	3.90	2.85	3.33	+16.842%	38	1,557	-49.850%
2025-03-06	2.61	2.88	2.50	2.85	+11.765%	356	1,544	-41.404%
2025-03-05	2.56	2.59	2.52	2.55	+6.695%	119	1,461	-34.510%
2025-03-04	2.36	2.71	2.36	2.39	+17.734%	282	1,438	-30.126%
2025-03-03	1.96	2.03	1.87	2.03	-2.871%	11	1,290	-17.734%
2025-02-28	2.09	2.09	2.09	2.09	-7.930%	10	1,281	-20.096%
2025-02-27	2.11	2.28	2.07	2.27	+5.581%	103	1,281	-26.432%
2025-02-26	2.00	2.16	1.96	2.15	+2.381%	19	1,185	-22.326%
2025-02-25	2.35	2.35	2.10	2.10	-16.335%	12	1,189	-20.476%
2025-02-24	2.41	2.85	2.41	2.51	+4.583%	12	1,189	-33.466%
2025-02-21	2.12	2.50	2.12	2.40	+23.711%	114	1,191	-30.417%
2025-02-20	2.00	2.11	1.75	1.94	+33.793%	106	1,165	-13.918%
2025-02-19	1.46	1.47	1.42	1.45	-7.051%	19	1,163	+15.172%
2025-02-18	1.57	1.57	1.56	1.56	-1.266%	23	1,171	+7.051%
2025-02-14	1.51	1.58	1.51	1.58	+6.040%	22	1,159	+5.696%
2025-02-13	1.49	1.49	1.49	1.49	-6.289%	112	1,103	+12.081%
2025-02-12	1.59	1.60	1.58	1.59	-5.357%	10	1,103	+5.031%
2025-02-11	1.68	1.68	1.68	1.68	+3.704%	1	1,111	-0.595%
2025-02-10	1.79	1.79	1.62	1.62	-4.706%	9	1,111	+3.086%
2025-02-07	1.70	1.70	1.70	1.70	+8.974%	10	1,111	-1.765%
2025-02-06	1.60	1.60	1.56	1.56	-9.827%	38	1,106	+7.051%
2025-02-05	1.73	1.73	1.73	1.73	-0.575%	1	1,109	-3.468%
2025-02-04	1.80	1.83	1.74	1.74	-10.769%	51	1,109	-4.023%
2025-02-03	2.15	2.15	1.92	1.95	-12.162%	2,711	1,070	-14.359%
2025-01-31	2.06	2.22	2.06	2.22	+7.767%	16	2,919	-24.775%
2025-01-30	2.03	2.07	2.03	2.06	-6.364%	241	2,678	-18.932%
2025-01-29	2.17	2.20	2.17	2.20	+3.774%	10	2,678	-24.091%
2025-01-28	2.20	2.20	2.12	2.12	-6.608%	475	2,678	-21.226%
2025-01-27	2.65	2.65	2.27	2.27	-14.015%	14	2,220	-26.432%
2025-01-24	2.57	2.64	2.51	2.64	-11.409%	3,886	2,206	-36.742%
2025-01-22	3.08	3.10	2.98	2.98	-11.045%	10	462	-43.960%
2025-01-17	3.60	3.60	3.30	3.35	-12.987%	14	454	-50.149%
2025-01-14	3.80	3.85	3.80	3.85	+2.667%	19	454	-56.623%
2025-01-13	3.64	3.75	3.64	3.75	+10.294%	29	440	-55.467%
2025-01-10	3.45	3.45	3.40	3.40	-4.225%	6	426	-50.882%
2025-01-06	3.55	3.55	3.55	3.55	-10.127%	10	426	-52.958%
2024-12-31	3.95	3.95	3.95	3.95	+2.332%	11	405	-57.722%
2024-12-30	3.95	3.95	3.86	3.86	+1.579%	6	405	-56.736%
2024-12-27	3.80	3.80	3.80	3.80	+13.433%	2	400	-56.053%
2024-12-26	3.40	3.40	3.35	3.35	-22.093%	10	399	-50.149%
2024-12-23	4.39	4.50	4.30	4.30	+17.808%	32	390	-61.163%
2024-12-20	3.86	3.86	3.65	3.65	+5.797%	2	382	-54.247%
2024-12-19	3.50	3.56	3.45	3.45	+1.471%	20	383	-51.594%
2024-12-18	3.40	3.40	3.40	3.40	+13.333%	13	368	-50.882%
2024-12-16	3.00	3.00	3.00	3.00	-10.180%	3	355	-44.333%
2024-12-13	3.50	3.50	3.34	3.34	+1.212%	4	355	-50.000%
2024-12-12	3.25	3.30	3.10	3.30	+8.197%	42	355	-49.394%
2024-12-11	3.05	3.05	3.05	3.05	-4.389%	1	329	-45.246%
2024-12-10	3.19	3.19	3.19	3.19	-4.204%	1	330	-47.649%
2024-12-09	3.36	3.36	3.33	3.33	+11.000%	5	330	-49.850%
2024-12-06	3.00	3.00	3.00	3.00	-1.316%	2	328	-44.333%
2024-12-05	3.06	3.06	3.03	3.04	-15.556%	5	329	-45.066%
2024-11-29	3.60	3.60	3.60	3.60	-5.013%	6	330	-53.611%
2024-11-27	3.79	3.79	3.79	3.79	-2.821%	1	328	-55.937%
2024-11-26	3.90	3.90	3.90	3.90	-6.024%	114	328	-57.179%
2024-11-25	4.15	4.15	4.15	4.15	-6.742%	1	214	-59.759%
2024-11-22	4.50	4.50	4.20	4.45	-8.247%	52	213	-62.472%
2024-11-21	4.85	4.85	4.85	4.85	-4.715%	8	191	-65.567%
2024-11-20	5.45	5.50	5.09	5.09	+0.992%	49	191	-67.191%
2024-11-19	5.25	5.35	4.95	5.04	-24.211%	46	144	-66.865%
2024-11-18	6.70	6.70	6.65	6.65	+0.758%	2	122	-74.887%
2024-11-15	6.35	6.60	6.35	6.60	+4.762%	54	121	-74.697%
2024-11-14	6.05	6.30	6.05	6.30	+6.780%	4	107	-73.492%
2024-11-12	6.21	6.24	5.90	5.90	-4.531%	9	105	-71.695%
2024-11-08	6.18	6.18	6.18	6.18	-5.069%	6	98	-72.977%
2024-11-07	6.51	6.51	6.51	6.51	+44.667%	3	95	-74.347%
2024-11-06	4.50	4.50	4.50	4.50	-36.620%	1	92	-62.889%
2024-11-05	7.10	7.10	7.10	7.10	-5.960%	3	91	-76.479%
2024-11-04	7.55	7.55	7.55	7.55	+1.342%	16	94	-77.881%
2024-10-29	7.45	7.45	7.45	7.45	+2.476%	5	89	-77.584%
2024-10-28	7.27	7.27	7.27	7.27	+2.107%	1	84	-77.029%
2024-10-23	7.18	7.18	7.12	7.12	-8.129%	2	83	-76.545%
2024-10-22	7.75	7.75	7.75	7.75	-0.641%	3	83	-78.452%
2024-10-21	7.80	7.80	7.80	7.80	+0.645%	28	80	-78.590%
2024-10-17	7.75	7.75	7.75	7.75	+2.108%	1	52	-78.452%
2024-10-15	7.59	7.59	7.59	7.59	-8.000%	4	52	-77.997%
2024-10-02	8.20	8.25	8.20	8.25	-1.198%	32	49	-79.758%
2024-09-30	8.35	8.35	8.35	8.35	+5.164%	1	21	-80.000%
2024-09-24	7.94	7.94	7.94	7.94	-3.171%	1	20	-78.967%
2024-09-17	8.20	8.20	8.20	8.20	+3.797%	6	19	-79.634%
2024-09-16	7.95	7.95	7.90	7.90	-3.541%	10	15	-78.861%
2024-09-13	8.19	8.19	8.19	8.19	-7.770%	4	7	-79.609%
2024-09-11	8.88	8.88	8.88	8.88	0.000%	5	5	-81.194%