Dark

WMT20270319P105
WMT Mar 19 2027 105.00 Put (WMT270319P00105000)
option OPRA

EOD

Sep 17, 2026

6.50+4.000%(+0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.3500	6.6500	6.3500	6.5000	+4.000%	17	8,060	0.000%
2026-09-16	6.0500	6.2500	5.8600	6.2500	+6.838%	125	8,044	+4.000%
2026-09-15	5.9200	6.0000	5.7500	5.8500	+5.596%	64	7,956	+11.111%
2026-09-14	5.9100	5.9100	5.5300	5.5400	-14.900%	136	7,894	+17.329%
2026-09-11	7.0000	7.0000	6.5100	6.5100	-9.458%	136	7,797	-0.154%
2026-09-10	6.8500	7.2000	6.8500	7.1900	+1.125%	104	7,668	-9.597%
2026-09-09	7.2000	7.2500	7.1100	7.1100	+0.851%	126	7,681	-8.579%
2026-09-08	6.6000	7.0500	6.3000	7.0500	+7.634%	54	7,743	-7.801%
2026-09-04	5.9000	6.5500	5.9000	6.5500	+11.966%	489	7,253	-0.763%
2026-09-03	6.5000	6.5000	5.6000	5.8500	-13.971%	64	7,253	+11.111%
2026-09-02	6.9700	6.9700	6.6500	6.8000	-2.718%	59	7,281	-4.412%
2026-09-01	7.1000	7.1000	6.7000	6.9900	-6.174%	345	7,241	-7.010%
2026-08-31	7.6500	7.7000	7.4500	7.4500	-9.697%	223	7,003	-12.752%
2026-08-28	8.3000	8.3000	8.2000	8.2500	-2.367%	135	6,812	-21.212%
2026-08-27	8.5000	8.5000	8.3500	8.4500	+11.921%	336	6,682	-23.077%
2026-08-26	7.4500	7.8000	7.4500	7.5500	+5.594%	100	6,384	-13.907%
2026-08-25	7.3000	7.6000	7.0500	7.1500	+3.623%	364	6,295	-9.091%
2026-08-24	7.5900	7.7200	6.8000	6.9000	-16.566%	118	5,949	-5.797%
2026-08-21	8.3000	8.5400	8.2000	8.2700	+4.025%	327	5,888	-21.403%
2026-08-20	7.4900	8.3600	7.3100	7.9500	+72.826%	181	5,611	-18.239%
2026-08-19	4.0700	4.6000	4.0700	4.6000	+1.099%	45	5,533	+41.304%
2026-08-18	4.4500	4.5500	4.4500	4.5500	-5.208%	16	5,534	+42.857%
2026-08-17	4.5500	4.9500	4.5500	4.8000	+5.033%	39	5,533	+35.417%
2026-08-14	4.6000	4.6200	4.5500	4.5700	-4.193%	56	5,540	+42.232%
2026-08-13	4.7500	4.7700	4.7000	4.7700	-1.037%	6	5,501	+36.268%
2026-08-12	4.8500	4.8500	4.8200	4.8200	-12.364%	4	5,506	+34.855%
2026-08-11	5.7100	5.7100	5.5000	5.5000	-5.983%	74	5,505	+18.182%
2026-08-10	6.4000	6.4000	5.8500	5.8500	-7.143%	18	5,449	+11.111%
2026-08-07	6.2500	6.3000	6.2400	6.3000	+1.613%	60	5,450	+3.175%
2026-08-06	6.0500	6.2900	6.0500	6.2000	-0.800%	29	5,410	+4.839%
2026-08-05	5.8200	6.2500	5.8200	6.2500	-0.794%	13	5,420	+4.000%
2026-08-04	6.9500	6.9500	6.3000	6.3000	-3.077%	4,761	5,419	+3.175%
2026-08-03	6.4000	6.5000	6.4000	6.5000	+4.839%	231	1,001	0.000%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-3.125%	8	1,000	+4.839%
2026-07-30	6.0400	6.4000	6.0400	6.4000	+17.431%	26	1,008	+1.562%
2026-07-29	5.7000	5.8000	5.4500	5.4500	+5.825%	18	1,013	+19.266%
2026-07-28	5.8300	5.8300	5.1500	5.1500	-15.296%	4	1,019	+26.214%
2026-07-27	6.4200	6.4200	6.0000	6.0800	-12.392%	76	1,020	+6.908%
2026-07-24	6.9400	6.9400	6.9400	6.9400	-9.043%	15	1,025	-6.340%
2026-07-23	7.6300	7.6300	7.6300	7.6300	+7.013%	1	1,010	-14.810%
2026-07-22	6.9000	7.1300	6.9000	7.1300	+3.333%	9	1,009	-8.836%
2026-07-21	6.3600	6.9000	6.3600	6.9000	+23.214%	2	1,000	-5.797%
2026-07-20	5.8500	5.8500	5.6000	5.6000	+4.089%	8	999	+16.071%
2026-07-16	5.3800	5.3800	5.3800	5.3800	+2.476%	1	996	+20.818%
2026-07-13	5.2500	5.2500	5.2500	5.2500	-6.250%	22	995	+23.810%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-12.500%	10	973	+16.071%
2026-07-07	6.2500	6.4000	6.2500	6.4000	-2.588%	29	973	+1.562%
2026-07-06	6.5700	6.5700	6.5700	6.5700	+2.656%	1	954	-1.065%
2026-07-02	7.0000	7.0000	6.4000	6.4000	-16.340%	4	956	+1.562%
2026-07-01	7.6500	7.6500	7.6000	7.6500	+34.211%	101	956	-15.033%
2026-06-30	5.7000	5.7000	5.7000	5.7000	+0.885%	1	955	+14.035%
2026-06-29	5.6500	5.6500	5.6500	5.6500	+14.141%	10	954	+15.044%
2026-06-26	4.9500	5.0000	4.9000	4.9500	-4.808%	34	944	+31.313%
2026-06-25	4.7500	5.2000	4.7500	5.2000	+15.556%	7	913	+25.000%
2026-06-24	4.5000	4.5000	4.5000	4.5000	0.000%	3	913	+44.444%
2026-06-23	4.6500	4.6500	4.5000	4.5000	-10.891%	2	910	+44.444%
2026-06-22	5.0500	5.0500	5.0500	5.0500	+10.989%	6	908	+28.713%
2026-06-17	4.5500	4.5500	4.5500	4.5500	+3.409%	1	906	+42.857%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-12.351%	1	906	+47.727%
2026-06-10	5.0200	5.0200	5.0200	5.0200	-19.680%	2	906	+29.482%
2026-06-01	6.3000	6.3000	6.2500	6.2500	+9.649%	287	904	+4.000%
2026-05-29	5.9600	6.0100	5.7000	5.7000	+10.680%	38	627	+14.035%
2026-05-28	5.1500	5.1500	5.1500	5.1500	+0.783%	2	603	+26.214%
2026-05-27	5.1100	5.1100	5.1100	5.1100	-1.731%	2	601	+27.202%
2026-05-26	5.0900	5.2000	5.0900	5.2000	+3.792%	2	599	+25.000%
2026-05-22	5.0000	5.0100	4.9000	5.0100	+7.511%	18	597	+29.741%
2026-05-21	4.0500	4.7700	4.0500	4.6600	+47.937%	135	583	+39.485%
2026-05-20	3.3500	3.3500	3.1000	3.1500	-3.670%	183	583	+106.349%
2026-05-19	3.2700	3.2700	3.2700	3.2700	+2.188%	1	389	+98.777%
2026-05-18	3.4900	3.4900	3.2000	3.2000	-4.478%	3	389	+103.125%
2026-05-15	3.3500	3.3500	3.3500	3.3500	-11.842%	1	389	+94.030%
2026-05-07	3.9000	3.9500	3.8000	3.8000	-3.797%	243	389	+71.053%
2026-05-06	3.9500	4.0500	3.9000	3.9500	-3.659%	48	173	+64.557%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-5.747%	25	163	+58.537%
2026-04-29	4.3500	4.3500	4.3500	4.3500	+3.571%	10	143	+49.425%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+6.870%	2	133	+54.762%
2026-04-24	3.8700	3.9900	3.7400	3.9300	+5.930%	20	133	+65.394%
2026-04-23	3.5300	3.7100	3.5300	3.7100	-6.784%	10	133	+75.202%
2026-04-22	3.9000	3.9800	3.7600	3.9800	-7.657%	20	133	+63.317%
2026-04-21	4.4400	4.4400	4.3100	4.3100	+0.233%	9	133	+50.812%
2026-04-20	4.2500	4.3000	4.2500	4.3000	-5.495%	20	133	+51.163%
2026-04-17	4.5500	4.5500	4.5500	4.5500	-10.784%	15	115	+42.857%
2026-04-14	5.0800	5.2500	5.0400	5.1000	0.000%	27	107	+27.451%
2026-04-13	5.0300	5.2900	5.0200	5.1000	+14.607%	13	91	+27.451%
2026-04-10	4.3800	4.5700	4.3200	4.4500	-11.355%	14	90	+46.067%
2026-04-08	5.6000	5.6000	5.0200	5.0200	-5.104%	28	90	+29.482%
2026-04-06	5.2900	5.2900	5.2900	5.2900	-15.360%	1	72	+22.873%
2026-03-30	6.3500	6.3500	5.9500	6.2500	-1.884%	13	72	+4.000%
2026-03-27	6.2000	6.5500	6.2000	6.3700	-0.469%	13	60	+2.041%
2026-03-26	6.2500	6.4000	6.2000	6.4000	+2.400%	12	48	+1.562%
2026-03-25	6.2000	6.3000	6.0500	6.2500	+1.133%	14	36	+4.000%
2026-03-24	6.2500	6.3000	5.8500	6.1800	-4.923%	13	23	+5.178%
2026-03-23	6.8000	6.8000	6.5000	6.5000	0.000%	11	0	0.000%