Dark

WMT20270115P100
WMT Jan 15 2027 100.00 Put (WMT270115P00100000)
option OPRA

EOD

Jul 18, 2025

11.60-0.855%(-0.10)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-18	11.60	11.60	11.60	11.60	-0.855%	80	720	0.000%
2025-07-15	11.70	11.70	11.70	11.70	+0.688%	3	640	-0.855%
2025-07-14	11.62	11.62	11.62	11.62	-1.941%	10	640	-0.172%
2025-07-10	11.50	11.85	11.50	11.85	+10.233%	49	630	-2.110%
2025-07-07	10.75	10.75	10.75	10.75	-0.922%	3	589	+7.907%
2025-07-03	10.85	10.85	10.85	10.85	-2.252%	3	585	+6.912%
2025-07-02	11.10	11.10	11.10	11.10	-1.943%	9	585	+4.505%
2025-06-27	11.32	11.32	11.32	11.32	+1.799%	10	576	+2.473%
2025-06-25	10.95	11.12	10.95	11.12	+3.925%	11	566	+4.317%
2025-06-24	10.46	10.70	10.25	10.70	-3.604%	280	565	+8.411%
2025-06-23	11.20	11.20	11.10	11.10	-11.554%	2	295	+4.505%
2025-06-18	12.55	12.55	12.55	12.55	-0.555%	2	296	-7.570%
2025-06-13	12.62	12.62	12.62	12.62	+2.186%	2	296	-8.082%
2025-06-12	12.72	12.72	12.20	12.35	+2.917%	3	296	-6.073%
2025-06-11	12.00	12.00	12.00	12.00	+6.195%	1	294	-3.333%
2025-06-10	11.10	11.47	10.95	11.30	-0.528%	65	293	+2.655%
2025-06-09	11.45	11.45	11.32	11.36	-0.786%	30	231	+2.113%
2025-06-06	11.55	11.55	11.35	11.45	+9.048%	14	216	+1.310%
2025-06-04	10.50	10.50	10.50	10.50	-0.943%	9	208	+10.476%
2025-06-03	10.60	10.60	10.60	10.60	+0.474%	8	208	+9.434%
2025-06-02	11.16	11.16	10.53	10.55	-7.860%	6	216	+9.953%
2025-05-30	11.33	11.45	11.30	11.45	-2.137%	32	215	+1.310%
2025-05-29	11.70	11.70	11.70	11.70	-3.306%	1	209	-0.855%
2025-05-22	12.32	12.32	12.10	12.10	+5.585%	8	208	-4.132%
2025-05-20	11.15	11.46	11.15	11.46	+1.326%	11	215	+1.222%
2025-05-19	11.31	11.31	11.31	11.31	-13.267%	60	216	+2.564%
2025-05-15	12.75	13.04	12.75	13.04	+6.362%	2	156	-11.043%
2025-05-13	12.26	12.26	12.26	12.26	-1.526%	5	156	-5.383%
2025-05-12	12.45	12.45	12.45	12.45	+0.728%	1	156	-6.827%
2025-05-09	12.60	12.60	12.36	12.36	+4.304%	20	156	-6.149%
2025-05-08	12.05	12.05	11.85	11.85	+2.597%	6	153	-2.110%
2025-05-07	11.41	11.55	11.41	11.55	-4.149%	31	160	+0.433%
2025-05-06	12.00	12.05	12.00	12.05	+6.637%	15	148	-3.734%
2025-05-05	11.30	11.30	11.30	11.30	-4.237%	5	133	+2.655%
2025-05-02	11.90	11.90	11.80	11.80	-12.528%	16	133	-1.695%
2025-04-29	13.80	13.80	13.49	13.49	+2.197%	3	138	-14.010%
2025-04-23	13.20	13.20	13.20	13.20	-7.692%	2	136	-12.121%
2025-04-22	14.30	14.30	14.30	14.30	-8.039%	1	138	-18.881%
2025-04-21	15.55	15.55	15.55	15.55	+4.013%	1	137	-25.402%
2025-04-17	15.03	15.03	14.95	14.95	+5.803%	11	136	-22.408%
2025-04-14	14.15	14.15	14.13	14.13	-11.963%	4	136	-17.905%
2025-04-10	16.05	16.05	16.05	16.05	-0.496%	4	134	-27.726%
2025-04-09	16.13	16.13	16.13	16.13	-13.743%	8	134	-28.084%
2025-04-08	18.70	18.70	18.70	18.70	-17.257%	2	137	-37.968%
2025-04-07	22.60	22.60	22.60	22.60	+8.654%	2	137	-48.673%
2025-04-04	18.25	20.80	18.25	20.80	+28.000%	12	137	-44.231%
2025-04-03	16.25	16.25	16.25	16.25	+5.519%	3	141	-28.615%
2025-04-02	15.40	15.40	15.40	15.40	-11.748%	1	138	-24.675%
2025-03-31	17.45	17.45	17.45	17.45	-4.279%	1	137	-33.524%
2025-03-28	18.23	18.23	18.23	18.23	+3.169%	20	137	-36.369%
2025-03-25	17.60	17.68	17.60	17.67	+6.446%	8	128	-34.352%
2025-03-24	16.88	16.88	16.60	16.60	-7.003%	11	124	-30.120%
2025-03-18	17.85	17.85	17.85	17.85	+5.000%	1	121	-35.014%
2025-03-11	17.00	17.00	17.00	17.00	+3.030%	10	120	-31.765%
2025-03-10	15.00	16.50	15.00	16.50	+13.793%	2	110	-29.697%
2025-03-07	14.50	14.50	14.50	14.50	+13.281%	4	109	-20.000%
2025-03-06	12.80	12.80	12.80	12.80	+0.313%	2	107	-9.375%
2025-03-04	12.76	12.76	12.76	12.76	+16.211%	1	105	-9.091%
2025-03-03	10.90	10.98	10.60	10.98	-3.684%	9	106	+5.647%
2025-02-28	11.40	11.40	11.40	11.40	+0.885%	4	103	+1.754%
2025-02-25	11.30	11.30	11.30	11.30	-9.600%	1	103	+2.655%
2025-02-24	12.50	12.90	12.50	12.50	+3.306%	3	103	-7.200%
2025-02-21	11.50	12.10	11.50	12.10	+10.000%	26	101	-4.132%
2025-02-20	11.00	11.10	10.82	11.00	+27.462%	32	105	+5.455%
2025-02-19	9.00	9.00	8.63	8.63	-8.289%	3	91	+34.415%
2025-02-18	9.38	9.41	9.38	9.41	+5.140%	19	90	+23.273%
2025-02-14	8.80	9.10	8.80	8.95	+9.146%	30	82	+29.609%
2025-02-13	8.72	8.72	8.20	8.20	-8.889%	20	80	+41.463%
2025-02-12	9.00	9.00	9.00	9.00	-10.000%	2	80	+28.889%
2025-02-11	9.28	10.00	9.20	10.00	+6.383%	18	78	+16.000%
2025-02-10	9.54	9.65	9.40	9.40	-0.529%	5	63	+23.404%
2025-02-07	9.22	9.51	9.22	9.45	+0.318%	38	62	+22.751%
2025-02-06	9.50	9.52	9.42	9.42	-0.842%	19	50	+23.142%
2025-02-05	9.75	9.75	9.39	9.50	-2.263%	5	34	+22.105%
2025-02-04	10.00	10.00	9.72	9.72	-5.631%	16	32	+19.342%
2025-02-03	10.30	10.30	10.30	10.30	-4.630%	2	30	+12.621%
2025-01-31	10.78	10.80	10.60	10.80	+3.448%	12	30	+7.407%
2025-01-30	10.61	10.61	10.44	10.44	-1.972%	6	24	+11.111%
2025-01-29	10.65	10.65	10.65	10.65	-1.022%	1	24	+8.920%
2025-01-28	10.76	10.76	10.76	10.76	-3.324%	1	23	+7.807%
2025-01-27	11.45	11.45	11.13	11.13	-15.038%	6	22	+4.223%
2025-01-21	12.25	13.10	12.25	13.10	-3.321%	4	21	-11.450%
2025-01-17	13.55	13.55	13.55	13.55	-2.378%	2	18	-14.391%
2025-01-14	13.88	13.88	13.88	13.88	+7.099%	1	18	-16.427%
2025-01-07	12.96	12.96	12.96	12.96	-3.284%	1	18	-10.494%
2024-12-20	14.30	14.30	13.40	13.40	+3.077%	2	18	-13.433%
2024-12-19	13.25	13.25	13.00	13.00	-1.515%	8	19	-10.769%
2024-12-18	13.05	13.20	13.05	13.20	+1.931%	2	27	-12.121%
2024-12-17	12.95	12.95	12.95	12.95	+4.520%	1	27	-10.425%
2024-12-16	12.39	12.39	12.39	12.39	-5.057%	4	28	-6.376%
2024-12-13	13.05	13.05	13.05	13.05	+1.556%	4	28	-11.111%
2024-12-12	12.85	12.85	12.85	12.85	+1.661%	10	26	-9.728%
2024-12-11	12.64	12.64	12.64	12.64	-6.092%	2	16	-8.228%
2024-12-09	13.58	13.58	13.46	13.46	+7.766%	4	15	-13.819%
2024-12-06	12.46	12.49	12.46	12.49	-1.654%	4	16	-7.126%
2024-12-05	12.70	12.70	12.70	12.70	-0.392%	1	16	-8.661%
2024-12-04	12.75	12.75	12.75	12.75	-8.273%	2	15	-9.020%
2024-12-03	13.90	13.90	13.90	13.90	-11.239%	4	13	-16.547%
2024-11-21	15.66	15.66	15.66	15.66	-4.512%	1	9	-25.926%
2024-11-20	16.40	16.40	16.40	16.40	+1.235%	1	9	-29.268%
2024-11-19	16.20	16.20	16.20	16.20	-7.902%	1	9	-28.395%
2024-11-14	17.59	17.59	17.59	17.59	-8.385%	1	8	-34.053%
2024-11-05	19.20	19.20	19.20	19.20	-6.341%	1	8	-39.583%
2024-10-18	20.50	20.50	20.50	20.50	-3.302%	4	7	-43.415%
2024-10-10	21.20	21.20	21.20	21.20	+2.415%	1	7	-45.283%
2024-10-07	20.70	20.70	20.70	20.70	-1.896%	4	8	-43.961%
2024-10-03	21.10	21.10	21.10	21.10	+1.932%	1	10	-45.024%
2024-10-01	20.70	20.70	20.70	20.70	-2.358%	1	9	-43.961%
2024-09-27	21.20	21.20	21.20	21.20	+4.433%	2	8	-45.283%
2024-09-24	20.30	20.30	20.30	20.30	0.000%	7	7	-42.857%