Dark

WMT20270319P100
WMT Mar 19 2027 100.00 Put (WMT270319P00100000)
option OPRA

EOD

Sep 17, 2026

4.65+6.897%(+0.30)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4500	4.6700	4.4500	4.6500	+6.897%	78	6,895	0.000%
2026-09-16	4.3500	4.3500	4.1000	4.3500	+3.571%	384	6,841	+6.897%
2026-09-15	4.1500	4.2000	3.9800	4.2000	+9.948%	444	6,463	+10.714%
2026-09-14	4.1000	4.2000	3.8200	3.8200	-18.723%	531	6,121	+21.728%
2026-09-11	4.8500	4.8500	4.5300	4.7000	-8.738%	318	5,853	-1.064%
2026-09-10	4.8000	5.1500	4.8000	5.1500	+1.980%	565	5,588	-9.709%
2026-09-09	5.0500	5.1500	5.0500	5.0500	+2.020%	677	5,124	-7.921%
2026-09-08	4.8000	4.9800	4.8000	4.9500	+10.000%	15	4,616	-6.061%
2026-09-04	4.1500	4.5500	4.1500	4.5000	+11.111%	137	4,558	+3.333%
2026-09-03	4.7100	4.7100	3.9700	4.0500	-15.625%	121	4,558	+14.815%
2026-09-02	4.8100	4.8700	4.6500	4.8000	-4.000%	38	4,544	-3.125%
2026-09-01	5.0500	5.1500	4.7700	5.0000	-7.063%	533	4,516	-7.000%
2026-08-31	5.3500	5.4500	5.2000	5.3800	-8.814%	53	4,313	-13.569%
2026-08-28	5.9500	5.9500	5.8000	5.9000	-2.479%	566	4,315	-21.186%
2026-08-27	5.7000	6.1000	5.7000	6.0500	+10.000%	894	3,969	-23.140%
2026-08-26	4.8500	5.5300	4.8500	5.5000	+7.843%	77	3,508	-15.455%
2026-08-25	5.1500	5.3000	5.0000	5.1000	+6.250%	595	3,503	-8.824%
2026-08-24	5.2200	5.5000	4.5000	4.8000	-16.522%	1,150	3,261	-3.125%
2026-08-21	5.7900	6.1500	5.5000	5.7500	+3.604%	962	2,953	-19.130%
2026-08-20	4.9000	6.1000	4.5000	5.5500	+63.235%	1,280	2,686	-16.216%
2026-08-19	3.1400	3.4000	2.8200	3.4000	+12.211%	569	1,885	+36.765%
2026-08-18	2.9600	3.1600	2.9400	3.0300	-8.182%	217	1,608	+53.465%
2026-08-17	3.3500	3.4500	3.3000	3.3000	+5.096%	63	1,581	+40.909%
2026-08-14	3.1000	3.1900	3.1000	3.1400	-3.385%	68	1,579	+48.089%
2026-08-13	3.3500	3.3500	3.2500	3.2500	-3.846%	24	1,568	+43.077%
2026-08-12	3.8000	3.8000	3.3800	3.3800	-14.430%	3	1,589	+37.574%
2026-08-11	3.9500	3.9500	3.9500	3.9500	-11.236%	2	1,589	+17.722%
2026-08-10	4.4500	4.4500	4.4500	4.4500	+1.136%	3	1,587	+4.494%
2026-08-07	4.4400	4.5800	4.4000	4.4000	-2.439%	43	1,584	+5.682%
2026-08-06	4.0000	4.5100	4.0000	4.5100	+2.500%	14	1,576	+3.104%
2026-08-05	4.4000	4.4000	4.2200	4.4000	-5.983%	711	1,578	+5.682%
2026-08-04	4.9500	4.9500	4.6800	4.6800	-0.426%	163	1,335	-0.641%
2026-08-03	4.7000	4.7000	4.7000	4.7000	+3.297%	5	1,247	-1.064%
2026-07-31	5.0000	5.0000	4.5000	4.5500	-3.191%	32	1,242	+2.198%
2026-07-30	4.3700	4.8000	4.3500	4.7000	+17.500%	47	1,241	-1.064%
2026-07-29	4.1500	4.1500	3.1500	4.0000	+6.383%	137	1,232	+16.250%
2026-07-28	3.7300	3.7600	3.7300	3.7600	-13.761%	5	1,208	+23.670%
2026-07-27	4.6500	4.6500	4.3600	4.3600	-9.917%	12	1,207	+6.651%
2026-07-24	5.3500	5.3500	4.8400	4.8400	-14.336%	196	1,202	-3.926%
2026-07-23	5.7500	5.7500	5.6500	5.6500	+7.619%	314	1,110	-17.699%
2026-07-22	5.2900	5.3000	5.2500	5.2500	+6.491%	15	920	-11.429%
2026-07-21	5.0000	5.0000	4.9300	4.9300	+21.728%	19	905	-5.680%
2026-07-20	4.0500	4.0500	4.0500	4.0500	+14.085%	2	892	+14.815%
2026-07-17	3.5000	3.5500	3.3300	3.5500	-9.439%	11	890	+30.986%
2026-07-16	3.9200	3.9200	3.9200	3.9200	+0.256%	1	891	+18.622%
2026-07-14	3.7400	3.9100	3.7400	3.9100	0.000%	21	891	+18.926%
2026-07-13	3.9100	3.9100	3.9100	3.9100	-4.401%	1	905	+18.926%
2026-07-10	4.5200	4.5200	4.0500	4.0900	-11.087%	136	906	+13.692%
2026-07-09	4.5100	4.6000	4.5000	4.6000	+6.236%	20	913	+1.087%
2026-07-08	4.1200	4.3300	4.1200	4.3300	-7.281%	25	895	+7.390%
2026-07-07	4.4300	4.6700	4.4200	4.6700	-6.600%	133	893	-0.428%
2026-07-06	5.0000	5.0000	4.9000	5.0000	-4.762%	6	903	-7.000%
2026-07-02	5.2500	5.2500	5.2500	5.2500	-4.719%	1	896	-11.429%
2026-07-01	5.7000	5.7300	5.5100	5.5100	+29.343%	93	896	-15.608%
2026-06-30	4.2700	4.2700	4.2600	4.2600	+0.948%	10	874	+9.155%
2026-06-29	3.7500	4.2200	3.7500	4.2200	+13.747%	15	873	+10.190%
2026-06-26	3.6000	4.0000	3.6000	3.7100	-5.357%	94	861	+25.337%
2026-06-25	3.6000	3.9600	3.5500	3.9200	+20.615%	49	896	+18.622%
2026-06-24	3.2500	3.2500	3.2500	3.2500	-2.985%	1	895	+43.077%
2026-06-23	3.4500	3.4500	3.3500	3.3500	-12.987%	5	895	+38.806%
2026-06-22	3.8500	3.8500	3.8500	3.8500	+13.235%	5	892	+20.779%
2026-06-17	3.3500	3.4000	3.3500	3.4000	+10.749%	2	886	+36.765%
2026-06-16	3.3000	3.3000	3.0700	3.0700	-9.706%	22	886	+51.466%
2026-06-15	3.6300	3.6700	3.4000	3.4000	-1.449%	7	872	+36.765%
2026-06-12	3.4500	3.4500	3.4500	3.4500	-3.090%	15	872	+34.783%
2026-06-11	3.5600	3.5600	3.5600	3.5600	-6.069%	1	872	+30.618%
2026-06-10	3.7900	3.7900	3.7900	3.7900	+3.836%	1	872	+22.691%
2026-06-09	3.6500	3.6500	3.6500	3.6500	-1.351%	25	872	+27.397%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-9.756%	1	847	+25.676%
2026-06-03	4.1500	4.2400	4.1000	4.1000	-15.464%	171	848	+13.415%
2026-06-02	4.8500	4.8500	4.7500	4.8500	+3.854%	42	698	-4.124%
2026-06-01	4.4300	4.7400	4.4300	4.6700	+8.353%	5	657	-0.428%
2026-05-29	3.8800	4.4000	3.8800	4.3100	+12.827%	47	654	+7.889%
2026-05-28	3.7000	3.8200	3.7000	3.8200	0.000%	31	608	+21.728%
2026-05-27	3.8200	3.8200	3.8200	3.8200	+0.526%	2	585	+21.728%
2026-05-26	3.7500	3.8000	3.6100	3.8000	+1.604%	33	583	+22.368%
2026-05-22	3.5400	3.7400	3.5000	3.7400	+9.038%	3	575	+24.332%
2026-05-21	2.3900	3.8500	2.3900	3.4300	+46.581%	201	573	+35.569%
2026-05-20	2.5500	2.5500	2.3400	2.3400	-14.909%	11	573	+98.718%
2026-05-14	2.7500	2.7500	2.7500	2.7500	-12.141%	1	390	+69.091%
2026-05-11	3.1300	3.1300	3.1300	3.1300	+5.034%	4	390	+48.562%
2026-05-08	2.9800	2.9800	2.9800	2.9800	+0.337%	10	386	+56.040%
2026-05-07	2.9700	2.9700	2.9700	2.9700	-2.623%	1	396	+56.566%
2026-05-06	3.0500	3.0500	3.0500	3.0500	+16.858%	9	395	+52.459%
2026-05-05	2.6100	2.6100	2.6100	2.6100	-10.000%	1	395	+78.161%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-13.690%	1	396	+60.345%
2026-04-29	3.3600	3.3600	3.3600	3.3600	-5.618%	1	397	+38.393%
2026-04-28	3.5600	3.5600	3.5600	3.5600	+24.476%	1	397	+30.618%
2026-04-24	2.9500	2.9500	2.7300	2.8600	+1.418%	23	398	+62.587%
2026-04-23	2.7800	2.8500	2.4400	2.8200	-9.904%	210	396	+64.894%
2026-04-22	3.0100	3.1300	2.8800	3.1300	-6.006%	20	303	+48.562%
2026-04-21	3.4000	3.4000	3.3300	3.3300	+1.524%	7	302	+39.640%
2026-04-20	3.2100	3.2800	3.2100	3.2800	-6.286%	11	302	+41.768%
2026-04-17	3.5000	3.5000	3.4900	3.5000	-7.652%	19	291	+32.857%
2026-04-14	3.7900	3.7900	3.7900	3.7900	-8.010%	1	291	+22.691%
2026-04-13	3.9900	4.2000	3.9500	4.1200	+12.262%	32	291	+12.864%
2026-04-10	3.3800	3.8100	3.2900	3.6700	-13.443%	17	288	+26.703%
2026-04-06	4.2400	4.2400	4.2400	4.2400	-16.040%	1	287	+9.670%
2026-03-30	5.0000	5.0500	5.0000	5.0500	+6.992%	2	287	-7.921%
2026-03-27	4.7200	4.7200	4.7200	4.7200	-3.673%	1	286	-1.483%
2026-03-25	4.7000	5.1000	4.7000	4.9000	-5.769%	429	285	-5.102%
2026-03-23	5.2000	5.2000	5.1500	5.2000	0.000%	81	81	-10.577%