Dark

WMT20250919P90
WMT Sep 19 2025 90.00 Put (WMT250919P00090000)
option OPRA

EOD

May 15, 2025

2.70-12.052%(-0.37)1,922

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.70	4.30	2.70	2.70	-12.052%	1,922	6,991	0.000%
2025-05-14	3.31	3.31	2.95	3.07	-11.014%	293	5,617	-12.052%
2025-05-13	3.27	3.65	3.05	3.45	+4.545%	900	5,559	-21.739%
2025-05-12	3.48	3.70	3.15	3.30	-11.528%	911	4,883	-18.182%
2025-05-09	3.75	3.80	3.50	3.73	+11.012%	1,222	4,222	-27.614%
2025-05-08	3.42	3.53	3.20	3.36	+1.818%	49	3,957	-19.643%
2025-05-07	3.60	3.60	3.24	3.30	-7.042%	249	3,949	-18.182%
2025-05-06	3.25	3.55	3.15	3.55	+14.516%	483	3,891	-23.944%
2025-05-05	3.30	3.30	3.05	3.10	-4.615%	351	3,638	-12.903%
2025-05-02	3.20	3.35	3.16	3.25	-12.162%	534	3,400	-16.923%
2025-05-01	3.90	3.90	3.65	3.70	-7.500%	294	3,173	-27.027%
2025-04-30	4.40	4.40	3.85	4.00	-1.235%	267	3,041	-32.500%
2025-04-29	4.50	4.50	4.05	4.05	-12.903%	17	2,866	-33.333%
2025-04-28	4.27	4.70	4.23	4.65	+3.333%	59	2,851	-41.935%
2025-04-25	4.24	4.78	4.23	4.50	+7.143%	480	2,827	-40.000%
2025-04-24	4.75	5.05	4.17	4.20	-9.287%	51	2,676	-35.714%
2025-04-23	4.50	4.85	4.23	4.63	-3.542%	256	2,652	-41.685%
2025-04-22	5.70	5.70	4.70	4.80	-21.951%	74	2,569	-43.750%
2025-04-21	5.16	6.40	5.16	6.15	+13.889%	87	2,556	-56.098%
2025-04-17	5.50	5.80	5.14	5.40	-12.195%	52	2,538	-50.000%
2025-04-16	5.00	6.22	5.00	6.15	+24.242%	293	2,538	-56.098%
2025-04-15	4.39	4.95	4.34	4.95	+5.319%	121	2,437	-45.455%
2025-04-14	5.30	5.30	4.65	4.70	-18.966%	412	2,406	-42.553%
2025-04-11	6.50	7.00	5.75	5.80	-12.782%	590	2,244	-53.448%
2025-04-10	6.20	8.06	5.95	6.65	+1.994%	617	2,164	-59.398%
2025-04-09	10.00	10.21	6.52	6.52	-46.601%	241	2,000	-58.589%
2025-04-08	8.58	12.21	8.30	12.21	+14.648%	5	1,950	-77.887%
2025-04-07	12.40	12.40	9.55	10.65	+3.398%	1,587	1,951	-74.648%
2025-04-04	9.00	10.60	8.00	10.30	+37.333%	708	2,660	-73.786%
2025-04-03	6.55	7.50	6.05	7.50	+32.743%	421	2,548	-64.000%
2025-04-02	6.32	6.32	5.60	5.65	-8.871%	209	2,444	-52.212%
2025-04-01	6.25	6.40	6.10	6.20	-7.738%	179	2,397	-56.452%
2025-03-31	7.62	7.62	6.66	6.72	-17.546%	59	2,379	-59.821%
2025-03-28	7.93	8.18	7.93	8.15	+8.522%	244	2,429	-66.871%
2025-03-27	7.55	7.55	7.47	7.51	-2.972%	7	2,501	-64.048%
2025-03-26	8.08	8.08	7.74	7.74	-3.970%	14	2,500	-65.116%
2025-03-25	7.25	8.20	7.25	8.06	+16.812%	154	2,500	-66.501%
2025-03-24	6.95	6.95	6.80	6.90	-8.000%	151	2,430	-60.870%
2025-03-21	7.50	7.55	7.50	7.50	-3.226%	2,424	2,309	-64.000%
2025-03-20	7.30	7.85	7.20	7.75	+5.442%	104	3,507	-65.161%
2025-03-19	7.80	7.95	7.35	7.35	-8.696%	8	3,414	-63.265%
2025-03-18	7.08	8.15	7.08	8.05	+17.006%	135	3,414	-66.460%
2025-03-17	7.11	7.11	6.88	6.88	-20.000%	5	3,479	-60.756%
2025-03-14	9.20	9.20	8.60	8.60	-2.825%	42	3,483	-68.605%
2025-03-13	8.93	9.35	8.75	8.85	+0.912%	62	3,521	-69.492%
2025-03-12	6.89	8.80	6.89	8.77	+14.044%	46	3,521	-69.213%
2025-03-11	7.30	7.69	6.85	7.69	-1.157%	83	3,511	-64.889%
2025-03-10	6.18	7.78	6.18	7.78	+44.074%	545	3,465	-65.296%
2025-03-07	4.70	5.70	4.70	5.40	+24.138%	98	3,517	-50.000%
2025-03-06	4.10	4.40	4.05	4.35	+14.474%	143	3,483	-37.931%
2025-03-05	4.05	4.05	3.75	3.80	-5.000%	140	3,539	-28.947%
2025-03-04	3.75	4.20	3.70	4.00	+15.942%	116	3,425	-32.500%
2025-03-03	3.18	3.61	2.91	3.45	+10.932%	74	3,330	-21.739%
2025-02-28	3.35	3.45	3.10	3.11	-13.611%	216	3,273	-13.183%
2025-02-27	3.35	3.60	3.35	3.60	+4.046%	138	3,196	-25.000%
2025-02-26	3.05	3.46	3.05	3.46	+4.848%	109	3,178	-21.965%
2025-02-25	3.74	3.74	3.30	3.30	-18.519%	17	3,089	-18.182%
2025-02-24	3.95	4.55	3.90	4.05	+5.195%	185	3,082	-33.333%
2025-02-21	3.45	4.05	3.44	3.85	+22.222%	258	3,115	-29.870%
2025-02-20	2.30	3.35	2.30	3.15	+36.957%	170	3,077	-14.286%
2025-02-19	2.36	2.36	2.24	2.30	-7.258%	53	3,037	+17.391%
2025-02-18	2.58	2.58	2.47	2.48	+2.058%	69	3,044	+8.871%
2025-02-14	2.32	2.46	2.32	2.43	+10.959%	18	3,090	+11.111%
2025-02-13	2.40	2.40	2.19	2.19	-9.129%	18	3,074	+23.288%
2025-02-12	2.50	2.50	2.41	2.41	-9.057%	42	3,074	+12.033%
2025-02-11	2.57	2.65	2.55	2.65	+6.000%	18	3,032	+1.887%
2025-02-10	2.65	2.68	2.50	2.50	-11.972%	24	3,014	+8.000%
2025-02-07	2.45	2.84	2.45	2.84	+13.600%	10	3,010	-4.930%
2025-02-06	2.60	2.67	2.50	2.50	-3.846%	10	3,005	+8.000%
2025-02-05	2.64	2.75	2.60	2.60	-6.475%	147	2,995	+3.846%
2025-02-04	2.88	2.88	2.78	2.78	-7.947%	13	2,927	-2.878%
2025-02-03	3.09	3.15	2.98	3.02	-12.464%	2,627	2,929	-10.596%
2025-01-31	3.30	3.45	3.25	3.45	+9.524%	62	571	-21.739%
2025-01-30	3.25	3.25	3.15	3.15	-8.696%	12	574	-14.286%
2025-01-29	3.26	3.45	3.26	3.45	-1.429%	12	563	-21.739%
2025-01-28	3.50	3.50	3.50	3.50	0.000%	3	564	-22.857%
2025-01-27	4.01	4.01	3.50	3.50	-15.663%	24	562	-22.857%
2025-01-24	4.04	4.15	4.01	4.15	-10.753%	26	544	-34.940%
2025-01-23	4.73	4.76	4.65	4.65	-3.125%	7	542	-41.935%
2025-01-22	4.80	4.80	4.80	4.80	0.000%	1	546	-43.750%
2025-01-21	4.55	4.90	4.55	4.80	-4.950%	32	547	-43.750%
2025-01-17	5.36	5.36	5.05	5.05	-6.481%	54	505	-46.535%
2025-01-16	5.40	5.40	5.40	5.40	-0.917%	1	505	-50.000%
2025-01-15	5.68	5.68	5.45	5.45	-3.540%	2	506	-50.459%
2025-01-14	5.60	5.65	5.60	5.65	+1.073%	22	505	-52.212%
2025-01-13	5.59	5.59	5.59	5.59	+9.608%	10	503	-51.699%
2025-01-10	5.00	5.10	5.00	5.10	-8.108%	320	500	-47.059%
2025-01-08	5.44	5.55	5.44	5.55	-3.478%	5	520	-51.351%
2025-01-07	5.75	5.75	5.75	5.75	+6.089%	1	520	-53.043%
2025-01-06	5.38	5.42	5.25	5.42	-7.350%	3	521	-50.185%
2025-01-03	5.77	5.85	5.63	5.85	-1.681%	16	521	-53.846%
2025-01-02	6.12	6.12	5.95	5.95	-1.653%	12	520	-54.622%
2024-12-31	6.00	6.05	6.00	6.05	+5.954%	11	500	-55.372%
2024-12-30	5.71	5.71	5.71	5.71	+2.883%	10	500	-52.715%
2024-12-27	5.55	5.55	5.55	5.55	+8.824%	4	490	-51.351%
2024-12-26	5.15	5.15	5.10	5.10	-6.422%	10	492	-47.059%
2024-12-24	5.45	5.45	5.45	5.45	-10.656%	2	494	-50.459%
2024-12-23	6.20	6.60	6.10	6.10	+17.308%	23	494	-55.738%
2024-12-20	5.60	5.75	5.15	5.20	+0.971%	45	490	-48.077%
2024-12-19	5.01	5.25	5.00	5.15	-0.194%	22	492	-47.573%
2024-12-18	4.60	5.30	4.60	5.16	+6.832%	24	494	-47.674%
2024-12-17	4.65	4.83	4.65	4.83	+6.154%	33	492	-44.099%
2024-12-16	4.60	4.90	4.40	4.55	-6.186%	12	487	-40.659%
2024-12-13	5.20	5.30	4.78	4.85	-3.386%	408	487	-44.330%
2024-12-12	4.75	5.02	4.65	5.02	+9.130%	381	509	-46.215%
2024-12-11	4.60	4.60	4.60	4.60	-10.680%	3	241	-41.304%
2024-12-09	5.00	5.15	5.00	5.15	+13.187%	18	241	-47.573%
2024-12-06	4.55	4.55	4.55	4.55	-1.087%	6	237	-40.659%
2024-12-05	4.60	4.60	4.60	4.60	-6.122%	5	237	-41.304%
2024-12-04	5.00	5.00	4.80	4.90	-3.922%	62	235	-44.898%
2024-12-03	5.40	5.48	5.10	5.10	-10.526%	10	184	-47.059%
2024-11-27	5.66	5.70	5.66	5.70	-1.213%	5	183	-52.632%
2024-11-26	5.85	5.85	5.77	5.77	-11.774%	8	183	-53.206%
2024-11-25	6.40	6.60	6.40	6.54	+5.484%	34	176	-58.716%
2024-11-22	6.50	6.50	6.20	6.20	-16.779%	30	152	-56.452%
2024-11-19	7.80	7.80	7.35	7.45	-22.234%	139	149	-63.758%
2024-11-18	9.58	9.58	9.58	9.58	+7.039%	3	47	-71.816%
2024-11-12	8.95	8.95	8.95	8.95	+1.130%	30	49	-69.832%
2024-11-11	8.85	8.85	8.85	8.85	-13.235%	1	31	-69.492%
2024-11-05	10.20	10.20	10.20	10.20	-3.592%	3	31	-73.529%
2024-10-29	10.41	10.58	10.41	10.58	+3.220%	15	31	-74.480%
2024-10-25	9.74	10.25	9.74	10.25	-11.255%	48	34	-73.659%
2024-10-14	11.55	11.55	11.55	11.55	-5.945%	4	11	-76.623%
2024-10-08	12.28	12.28	12.28	12.28	+5.227%	1	7	-78.013%
2024-10-03	11.67	11.67	11.67	11.67	+4.196%	1	7	-76.864%
2024-09-24	11.20	11.20	11.20	11.20	-14.176%	1	6	-75.893%
2024-09-11	12.80	13.05	12.80	13.05	+2.837%	8	5	-79.310%
2024-09-10	12.69	12.69	12.69	12.69	0.000%	3	3	-78.723%