Dark

WMT20270115P125
WMT Jan 15 2027 125.00 Put (WMT270115P00125000)
option OPRA

EOD

Sep 17, 2026

18.85+4.839%(+0.87)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.8500	18.8500	18.8500	18.8500	+4.839%	10	7,033	0.000%
2026-09-16	17.9800	17.9800	17.9800	17.9800	+4.718%	5	7,043	+4.839%
2026-09-15	17.0500	17.1700	17.0000	17.1700	+5.662%	7	7,043	+9.785%
2026-09-14	16.8500	16.8500	16.2500	16.2500	-14.966%	9	7,047	+16.000%
2026-09-10	19.1100	19.1100	19.1100	19.1100	-2.748%	5	7,055	-1.361%
2026-09-09	19.6500	19.6500	19.6500	19.6500	+2.078%	25	7,060	-4.071%
2026-09-08	19.2500	19.2500	19.2500	19.2500	+7.242%	1	7,060	-2.078%
2026-09-04	17.9400	17.9500	17.9400	17.9500	+6.845%	6	7,059	+5.014%
2026-09-03	17.6900	17.6900	16.8000	16.8000	-12.134%	3	7,059	+12.202%
2026-09-01	19.0000	19.1200	19.0000	19.1200	-8.077%	50	7,057	-1.412%
2026-08-31	22.2500	22.2500	20.8000	20.8000	-3.926%	6	7,052	-9.375%
2026-08-27	21.6500	21.6500	21.6500	21.6500	+9.620%	1	7,057	-12.933%
2026-08-25	19.9000	20.4700	19.7500	19.7500	-3.044%	5	7,057	-4.557%
2026-08-24	20.9100	20.9100	20.1400	20.3700	-8.408%	14	7,055	-7.462%
2026-08-21	22.3400	22.3400	22.0900	22.2400	+1.832%	5	7,055	-15.243%
2026-08-20	20.0500	22.2500	20.0500	21.8400	+71.294%	341	7,051	-13.690%
2026-08-18	12.7500	12.7500	12.7500	12.7500	-4.135%	31	7,042	+47.843%
2026-08-13	13.1200	13.3000	13.1200	13.3000	-1.481%	5	7,043	+41.729%
2026-08-12	13.5000	13.5000	13.5000	13.5000	-14.826%	10	7,045	+39.630%
2026-08-10	16.2100	16.2100	15.8000	15.8500	-2.761%	36	7,045	+18.927%
2026-08-07	16.1000	16.3000	16.1000	16.3000	+1.875%	13	7,055	+15.644%
2026-08-05	16.0000	16.0000	16.0000	16.0000	-8.099%	1	7,055	+17.813%
2026-08-04	17.3500	17.4100	17.3500	17.4100	+28.015%	3	7,054	+8.271%
2026-07-28	13.6000	13.6000	13.6000	13.6000	-19.048%	1	7,057	+38.603%
2026-07-27	16.8000	16.8000	16.8000	16.8000	-8.943%	1	7,058	+12.202%
2026-07-22	17.6000	18.4500	17.6000	18.4500	+9.172%	2	7,058	+2.168%
2026-07-21	16.5500	16.9500	16.5500	16.9000	+7.987%	31	7,058	+11.538%
2026-07-20	14.7500	15.6500	14.7500	15.6500	+10.367%	36	7,058	+20.447%
2026-07-14	14.1800	14.1800	14.1800	14.1800	+2.235%	1	7,070	+32.934%
2026-07-13	13.8700	13.8700	13.8700	13.8700	-5.646%	1	7,069	+35.905%
2026-07-10	14.7000	14.7000	14.7000	14.7000	-8.411%	4	7,068	+28.231%
2026-07-07	15.6500	16.0500	15.6500	16.0500	-4.293%	23	7,068	+17.445%
2026-07-06	17.6500	17.6500	16.7500	16.7700	+5.472%	19	7,068	+12.403%
2026-07-02	16.9900	16.9900	15.9000	15.9000	-14.470%	11	7,069	+18.553%
2026-07-01	18.6000	18.9500	18.5900	18.5900	+36.190%	22	7,069	+1.399%
2026-06-25	12.6000	13.6500	12.6000	13.6500	+19.214%	5	7,067	+38.095%
2026-06-24	11.4500	11.4500	11.4500	11.4500	-0.780%	1	7,070	+64.629%
2026-06-23	12.0000	12.0000	11.5400	11.5400	-10.888%	2	7,070	+63.345%
2026-06-22	12.9000	12.9500	12.9000	12.9500	-1.745%	20	7,070	+45.560%
2026-06-18	12.9000	13.2500	12.9000	13.1800	+8.926%	40	7,090	+43.020%
2026-06-17	11.7000	12.1000	11.7000	12.1000	+8.036%	3	7,090	+55.785%
2026-06-16	11.0000	11.2000	10.8500	11.2000	-4.274%	26	7,090	+68.304%
2026-06-12	12.1500	12.1500	11.6500	11.7000	-5.263%	119	6,987	+61.111%
2026-06-10	12.7500	12.9000	12.3000	12.3500	+1.230%	15	6,987	+52.632%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-1.613%	53	6,993	+54.508%
2026-06-08	12.4000	12.4000	12.4000	12.4000	+0.813%	9	6,940	+52.016%
2026-06-05	12.2500	12.4000	11.8500	12.3000	-3.150%	76	6,940	+53.252%
2026-06-04	12.7000	12.7000	12.7000	12.7000	-8.961%	2	6,926	+48.425%
2026-06-03	16.1500	16.1500	13.9000	13.9500	-13.462%	34	6,928	+35.125%
2026-06-02	15.9500	16.1200	15.9500	16.1200	+9.288%	54	6,919	+16.935%
2026-06-01	14.7500	14.7500	14.7500	14.7500	+3.509%	1	6,869	+27.797%
2026-05-29	13.9000	14.6900	13.9000	14.2500	+8.365%	119	6,868	+32.281%
2026-05-28	12.7000	13.1500	12.7000	13.1500	+3.953%	3	6,798	+43.346%
2026-05-27	13.1000	13.1000	12.6500	12.6500	-1.017%	14	6,796	+49.012%
2026-05-26	12.8000	13.0300	12.7600	12.7800	+4.926%	812	6,807	+47.496%
2026-05-22	12.0000	12.8000	12.0000	12.1800	+9.238%	29	6,415	+54.762%
2026-05-21	10.6500	12.0000	10.2000	11.1500	+30.409%	290	6,404	+69.058%
2026-05-20	8.3000	8.5500	7.5500	8.5500	+16.963%	64	6,404	+120.468%
2026-05-19	7.5000	7.5000	7.0500	7.3100	-3.179%	34	6,293	+157.866%
2026-05-18	7.8500	8.2500	7.5500	7.5500	-10.651%	60	6,293	+149.669%
2026-05-15	8.1500	8.4500	8.1500	8.4500	+4.321%	315	6,293	+123.077%
2026-05-14	8.0000	8.1600	8.0000	8.1000	-4.818%	89	5,950	+132.716%
2026-05-13	8.6500	8.6500	8.3800	8.5100	-2.184%	70	5,958	+121.504%
2026-05-12	9.0500	9.0500	8.7000	8.7000	-8.421%	2	5,958	+116.667%
2026-05-11	9.0500	9.9000	9.0000	9.5000	+6.742%	81	5,958	+98.421%
2026-05-07	9.1500	9.1500	8.9000	8.9000	-1.657%	18	6,016	+111.798%
2026-05-06	9.0000	9.1500	8.8500	9.0500	+3.784%	197	5,999	+108.287%
2026-05-05	8.7200	8.7200	8.7200	8.7200	-5.832%	5	5,811	+116.170%
2026-05-04	8.4000	9.2600	8.4000	9.2600	+5.587%	14	5,806	+103.564%
2026-05-01	8.2500	8.8000	8.2000	8.7700	+1.977%	16	5,799	+114.937%
2026-04-30	8.6500	8.8000	8.5900	8.6000	-12.867%	46	5,799	+119.186%
2026-04-29	10.2700	10.2700	9.8000	9.8700	+0.305%	32	5,784	+90.983%
2026-04-27	9.4700	9.8400	9.4700	9.8400	+7.306%	68	5,774	+91.565%
2026-04-24	8.9900	9.1700	8.9700	9.1700	+3.150%	77	5,799	+105.562%
2026-04-23	8.6000	8.9500	8.6000	8.8900	-4.306%	335	5,800	+112.036%
2026-04-22	9.2100	9.3700	9.2100	9.2900	+0.978%	50	5,750	+102.906%
2026-04-21	9.5000	9.5000	9.1500	9.2000	-5.155%	284	5,478	+104.891%
2026-04-20	9.7000	9.7500	9.6000	9.7000	-2.020%	47	5,478	+94.330%
2026-04-17	11.5500	11.6000	9.9000	9.9000	-11.211%	521	5,455	+90.404%
2026-04-16	11.2500	11.2500	10.8500	11.1500	+1.826%	24	5,460	+69.058%
2026-04-15	11.5500	11.6500	10.9500	10.9500	-0.455%	136	5,467	+72.146%
2026-04-14	11.7000	11.9000	11.0000	11.0000	-3.930%	113	5,399	+71.364%
2026-04-13	11.3000	11.5000	11.3000	11.4500	+10.096%	65	5,363	+64.629%
2026-04-10	9.8800	10.5500	9.8000	10.4000	+8.221%	63	5,358	+81.250%
2026-04-09	10.1700	10.1700	9.4500	9.6100	-7.596%	406	5,327	+96.150%
2026-04-08	11.8500	11.8500	10.3000	10.4000	-18.431%	926	4,938	+81.250%
2026-04-07	12.0000	12.8000	12.0000	12.7500	+16.438%	99	4,438	+47.843%
2026-04-06	11.3400	11.3400	10.9100	10.9500	-6.410%	59	4,437	+72.146%
2026-04-02	11.6000	11.8000	11.3500	11.7000	+0.429%	515	4,108	+61.111%
2026-04-01	12.0900	12.2000	11.6500	11.6500	-3.799%	522	4,108	+61.803%
2026-03-31	12.5300	12.8000	12.1100	12.1100	-5.759%	289	3,991	+55.656%
2026-03-30	12.5000	12.9000	12.3700	12.8500	-2.281%	85	4,046	+46.693%
2026-03-27	12.7500	13.1500	12.7500	13.1500	-0.379%	122	4,000	+43.346%
2026-03-26	12.9500	13.2000	12.9000	13.2000	+3.367%	94	3,976	+42.803%
2026-03-25	13.0000	13.0000	12.5800	12.7700	-2.519%	105	3,889	+47.612%
2026-03-24	12.4500	13.1000	12.4500	13.1000	-4.029%	2,128	3,779	+43.893%
2026-03-23	13.8500	13.8500	13.6200	13.6500	-8.696%	17	1,728	+38.095%
2026-03-20	14.7000	14.9500	14.2000	14.9500	+7.631%	400	1,722	+26.087%
2026-03-19	13.9000	14.4800	13.8200	13.8900	+6.846%	100	1,345	+35.709%
2026-03-18	12.2000	13.2000	12.2000	13.0000	+9.705%	114	1,270	+45.000%
2026-03-17	11.8200	11.8500	11.4500	11.8500	-0.420%	170	1,229	+59.072%
2026-03-16	11.8500	12.2500	11.8500	11.9000	-0.418%	319	1,074	+58.403%
2026-03-13	11.8300	11.9500	11.7000	11.9500	-2.049%	30	822	+57.741%
2026-03-12	13.1000	13.1500	12.2000	12.2000	-5.792%	268	795	+54.508%
2026-03-11	12.0000	12.9500	12.0000	12.9500	+6.760%	130	569	+45.560%
2026-03-10	12.1300	12.1300	12.1300	12.1300	-9.139%	2	479	+55.400%
2026-03-09	13.3500	13.3500	13.3500	13.3500	+2.692%	2	477	+41.199%
2026-03-06	13.0500	13.0500	13.0000	13.0000	-4.762%	12	489	+45.000%
2026-03-05	12.9500	13.7000	12.9500	13.6500	+21.875%	41	485	+38.095%
2026-03-04	11.6000	11.6000	11.2000	11.2000	-0.444%	5	469	+68.304%
2026-03-03	11.8000	12.0500	11.2500	11.2500	0.000%	6	465	+67.556%
2026-03-02	11.1000	11.3000	11.1000	11.2500	+3.496%	13	462	+67.556%
2026-02-27	11.4000	11.4000	10.8500	10.8700	-11.265%	112	462	+73.413%
2026-02-26	11.6600	12.2500	11.6600	12.2500	+5.603%	8	508	+53.878%
2026-02-25	11.5000	11.7000	11.4500	11.6000	+1.310%	65	467	+62.500%
2026-02-24	11.5000	11.5000	11.1500	11.4500	-2.966%	9	467	+64.629%
2026-02-23	11.8400	11.9500	11.3300	11.8000	-7.233%	87	463	+59.746%
2026-02-20	13.3000	13.6000	12.7200	12.7200	+2.996%	41	423	+48.192%
2026-02-19	11.0000	12.3500	11.0000	12.3500	+2.917%	15	426	+52.632%
2026-02-18	11.6000	12.0000	11.4000	12.0000	+6.667%	37	426	+57.083%
2026-02-17	10.1800	11.4400	9.9500	11.2500	+8.696%	37	421	+67.556%
2026-02-13	10.3500	10.3500	10.3500	10.3500	+1.970%	10	385	+82.126%
2026-02-12	10.0000	10.7000	9.9500	10.1500	-6.019%	69	385	+85.714%
2026-02-11	11.4100	11.4100	10.7000	10.8000	-5.677%	77	370	+74.537%
2026-02-10	11.0500	11.6000	11.0500	11.4500	+8.019%	21	333	+64.629%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+4.024%	8	318	+77.830%
2026-02-06	10.7500	10.7500	10.1900	10.1900	-10.614%	44	314	+84.985%
2026-02-05	10.5500	11.4000	10.5000	11.4000	+6.542%	17	276	+65.351%
2026-02-04	10.6000	10.8000	10.3000	10.7000	-2.283%	78	263	+76.168%
2026-02-03	11.0000	11.4200	10.8300	10.9500	-8.750%	24	202	+72.146%
2026-02-02	13.3800	13.3800	12.0000	12.0000	-18.919%	12	206	+57.083%
2026-01-28	14.8000	14.8000	14.8000	14.8000	-4.207%	11	206	+27.365%
2026-01-27	15.4500	15.4500	15.4500	15.4500	+8.421%	1	195	+22.006%
2026-01-26	14.0500	14.3500	14.0000	14.2500	-1.042%	85	194	+32.281%
2026-01-23	14.2100	14.4000	14.1500	14.4000	-0.346%	3	143	+30.903%
2026-01-22	14.2500	14.4500	14.2100	14.4500	0.000%	13	142	+30.450%
2026-01-20	13.2700	14.4500	13.1500	14.4500	+1.761%	8	129	+30.450%
2026-01-16	14.0500	14.2000	14.0500	14.2000	+6.367%	2	127	+32.746%
2026-01-13	13.8300	13.8300	13.3400	13.3500	-2.909%	87	127	+41.199%
2026-01-12	13.7500	13.7500	13.7500	13.7500	-33.382%	8	60	+37.091%
2025-11-20	21.2800	21.2800	20.6400	20.6400	-15.062%	26	52	-8.672%
2025-11-07	24.5600	24.5600	24.3000	24.3000	-3.571%	25	28	-22.428%
2025-10-13	25.2000	25.2000	25.2000	25.2000	+3.832%	1	22	-25.198%
2025-10-07	24.2200	24.2700	24.2200	24.2700	+1.336%	2	23	-22.332%
2025-10-03	23.9500	23.9500	23.9500	23.9500	-4.123%	1	23	-21.294%
2025-10-02	24.8100	24.9800	24.8100	24.9800	+6.570%	2	22	-24.540%
2025-09-25	23.2700	23.4400	23.2700	23.4400	0.000%	2	22	-19.582%
2025-09-24	23.2700	23.4400	23.2700	23.4400	-0.509%	2	22	-19.582%
2025-09-22	23.5700	23.7200	23.4800	23.5600	+2.036%	6	22	-19.992%
2025-09-12	22.9200	23.0900	22.9200	23.0900	-5.909%	2	22	-18.363%
2025-09-10	24.4500	24.5400	24.4500	24.5400	+3.632%	2	21	-23.187%
2025-09-09	23.8800	23.8800	23.6800	23.6800	-3.307%	2	21	-20.397%
2025-09-08	24.3700	24.4900	24.3700	24.4900	-7.445%	2	21	-23.030%
2025-09-03	26.4300	26.4600	26.4300	26.4600	-7.060%	2	21	-28.760%
2025-09-02	28.4000	28.5000	28.2400	28.4700	-0.280%	6	21	-33.790%
2025-08-25	28.5500	28.5500	28.5500	28.5500	+4.963%	2	21	-33.975%
2025-08-22	27.1000	27.2000	27.1000	27.2000	+13.808%	7	19	-30.699%
2025-08-20	23.7900	24.0000	23.7500	23.9000	+1.919%	17	17	-21.130%
2025-02-05	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-19.616%