Dark

WMT20270319P110
WMT Mar 19 2027 110.00 Put (WMT270319P00110000)
option OPRA

EOD

Sep 17, 2026

9.00+4.651%(+0.40)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.1000	9.1000	9.0000	9.0000	+4.651%	70	1,601	0.000%
2026-09-16	8.4500	8.6000	8.1000	8.6000	+2.381%	175	1,534	+4.651%
2026-09-15	8.2500	8.4000	8.1000	8.4000	+7.692%	44	1,509	+7.143%
2026-09-14	8.3000	8.3000	7.8000	7.8000	-13.333%	96	1,465	+15.385%
2026-09-11	9.6000	9.6000	9.0000	9.0000	-7.216%	106	1,371	0.000%
2026-09-10	9.3000	9.7000	9.3000	9.7000	+0.207%	119	1,281	-7.216%
2026-09-09	9.6800	9.6800	9.6800	9.6800	-0.206%	7	1,260	-7.025%
2026-09-08	9.2000	9.7000	9.2000	9.7000	+10.731%	128	1,259	-7.216%
2026-09-04	8.0500	8.8500	8.0500	8.7600	+8.820%	111	1,146	+2.740%
2026-09-03	8.0000	8.0500	8.0000	8.0500	-14.815%	32	1,146	+11.801%
2026-09-02	9.4500	9.4500	9.4500	9.4500	-1.047%	1	1,145	-4.762%
2026-09-01	9.6900	9.7000	9.3500	9.5500	-6.373%	15	1,144	-5.759%
2026-08-31	10.3000	10.3000	10.0700	10.2000	-8.191%	35	1,143	-11.765%
2026-08-28	11.2000	11.2000	11.1100	11.1100	-2.115%	2	1,127	-18.992%
2026-08-27	11.2000	11.3500	11.2000	11.3500	+10.732%	7	1,126	-20.705%
2026-08-26	10.2600	10.2600	10.2500	10.2500	+5.670%	5	1,124	-12.195%
2026-08-25	10.2000	10.2000	9.6800	9.7000	+2.105%	65	1,122	-7.216%
2026-08-24	10.3500	10.3500	9.5000	9.5000	-14.027%	9	1,073	-5.263%
2026-08-21	11.3500	11.3500	11.0500	11.0500	0.000%	31	1,070	-18.552%
2026-08-20	9.5500	11.1000	9.5500	11.0500	+69.219%	82	1,068	-18.552%
2026-08-19	5.9000	6.5300	5.9000	6.5300	+3.651%	13	1,060	+37.825%
2026-08-18	6.3000	6.3000	6.3000	6.3000	-5.970%	2	1,060	+42.857%
2026-08-17	6.3000	6.7000	6.3000	6.7000	+5.512%	7	1,058	+34.328%
2026-08-14	6.2500	6.4000	6.2500	6.3500	-3.788%	222	1,055	+41.732%
2026-08-13	6.3000	6.6000	6.3000	6.6000	+1.538%	4	933	+36.364%
2026-08-12	6.8000	6.8000	6.5000	6.5000	-14.474%	42	932	+38.462%
2026-08-11	7.6000	7.6000	7.6000	7.6000	-5.590%	2	951	+18.421%
2026-08-10	8.4500	8.4500	8.0000	8.0500	-3.708%	27	951	+11.801%
2026-08-07	8.2300	8.4100	8.2300	8.3600	+0.723%	82	937	+7.656%
2026-08-06	7.7000	8.3000	7.7000	8.3000	+1.840%	43	919	+8.434%
2026-08-05	8.1500	8.1500	8.1500	8.1500	-4.118%	1	911	+10.429%
2026-08-04	9.0500	9.0500	8.5000	8.5000	-1.734%	67	911	+5.882%
2026-08-03	8.5500	8.6500	8.5500	8.6500	+4.848%	20	882	+4.046%
2026-07-31	8.2400	8.2500	8.2400	8.2500	-1.786%	2	881	+9.091%
2026-07-30	8.0400	8.4000	8.0400	8.4000	+11.258%	50	881	+7.143%
2026-07-29	7.0000	7.5800	7.0000	7.5500	+7.092%	13	908	+19.205%
2026-07-28	7.0500	7.0500	7.0500	7.0500	-13.814%	1	908	+27.660%
2026-07-27	8.2100	8.3400	8.1800	8.1800	-11.568%	23	908	+10.024%
2026-07-24	9.3000	9.3000	9.2500	9.2500	-3.646%	11	908	-2.703%
2026-07-22	9.6000	9.6000	9.6000	9.6000	+8.108%	29	911	-6.250%
2026-07-21	8.7900	9.1000	8.7900	8.8800	+16.078%	45	900	+1.351%
2026-07-20	7.7500	7.8000	7.6000	7.6500	+0.658%	23	895	+17.647%
2026-07-17	6.5000	7.6000	6.5000	7.6000	+3.401%	21	878	+18.421%
2026-07-15	7.3500	7.3500	7.3500	7.3500	-0.810%	1	861	+22.449%
2026-07-14	7.0800	7.4800	7.0700	7.4100	+4.073%	58	860	+21.457%
2026-07-13	7.2000	7.2000	7.1200	7.1200	-6.928%	9	859	+26.404%
2026-07-10	7.6500	7.6500	7.6500	7.6500	-6.135%	1	864	+17.647%
2026-07-09	8.5700	8.5700	8.1500	8.1500	+2.774%	4	863	+10.429%
2026-07-08	7.7900	7.9300	7.7400	7.9300	-5.595%	22	861	+13.493%
2026-07-07	8.4000	8.4500	8.4000	8.4000	-4.110%	25	863	+7.143%
2026-07-06	9.0500	9.1600	8.7600	8.7600	+4.910%	370	844	+2.740%
2026-07-02	8.3800	8.4100	8.1500	8.3500	-13.561%	222	1,001	+7.784%
2026-07-01	9.9100	10.1000	9.6500	9.6600	+25.455%	53	1,001	-6.832%
2026-06-30	7.4500	7.7000	7.4500	7.7000	+15.789%	6	1,001	+16.883%
2026-06-25	6.5000	6.6500	6.5000	6.6500	+12.712%	4	1,004	+35.338%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-0.840%	2	1,001	+52.542%
2026-06-23	6.2000	6.2500	5.8600	5.9500	-13.139%	88	999	+51.261%
2026-06-18	6.8500	6.8500	6.8500	6.8500	+10.484%	1	1,057	+31.387%
2026-06-17	6.1000	6.2000	6.1000	6.2000	+8.202%	4	1,057	+45.161%
2026-06-16	6.1500	6.1500	5.5900	5.7300	-11.710%	105	1,057	+57.068%
2026-06-09	6.6500	6.6800	6.4900	6.4900	+0.776%	163	982	+38.675%
2026-06-05	6.7000	6.7000	6.3000	6.4400	-23.967%	266	838	+39.752%
2026-06-02	8.4000	8.6500	8.4000	8.4700	+5.217%	170	604	+6.257%
2026-06-01	8.0000	8.0500	8.0000	8.0500	+2.548%	13	488	+11.801%
2026-05-29	7.8200	7.8500	7.8200	7.8500	+14.099%	10	475	+14.650%
2026-05-28	6.7000	6.8800	6.7000	6.8800	+1.926%	8	470	+30.814%
2026-05-27	6.8000	6.8000	6.7500	6.7500	+4.651%	6	469	+33.333%
2026-05-26	6.4500	6.4500	6.3100	6.4500	+3.200%	13	464	+39.535%
2026-05-21	5.7500	7.1000	5.7500	6.2500	+50.602%	11	454	+44.000%
2026-05-19	4.1500	4.1500	4.1500	4.1500	-5.251%	1	454	+116.867%
2026-05-18	4.3300	4.5000	4.2500	4.3800	-9.504%	75	448	+105.479%
2026-05-12	4.8400	4.8400	4.8400	4.8400	-10.370%	1	448	+85.950%
2026-05-11	5.4000	5.4000	5.4000	5.4000	+15.139%	1	448	+66.667%
2026-05-08	4.8200	4.8200	4.6900	4.6900	-8.039%	11	448	+91.898%
2026-05-07	5.1000	5.1500	5.1000	5.1000	-6.593%	12	448	+76.471%
2026-05-06	5.2400	5.4600	5.2100	5.4600	+6.641%	5	439	+64.835%
2026-05-05	5.1500	5.1500	4.9000	5.1200	-3.396%	34	437	+75.781%
2026-05-04	5.1500	5.3000	5.1500	5.3000	+4.950%	9	419	+69.811%
2026-04-30	5.1500	5.2000	5.0000	5.0500	-11.404%	31	418	+78.218%
2026-04-29	5.7000	5.8500	5.7000	5.7000	-0.870%	11	389	+57.895%
2026-04-28	5.6500	5.8000	5.4500	5.7500	+9.524%	11	379	+56.522%
2026-04-27	5.2500	5.2500	5.2500	5.2500	+1.351%	10	370	+71.429%
2026-04-24	4.9900	5.1900	4.9900	5.1800	+1.969%	22	370	+73.745%
2026-04-22	5.0500	5.0900	4.9000	5.0800	-3.238%	18	370	+77.165%
2026-04-21	5.6000	5.6800	5.2500	5.2500	-6.250%	13	350	+71.429%
2026-04-20	5.4000	5.6500	5.4000	5.6000	-5.085%	32	350	+60.714%
2026-04-17	6.6200	6.6200	5.8500	5.9000	-7.813%	24	346	+52.542%
2026-04-16	6.2000	6.4000	6.2000	6.4000	0.000%	10	324	+40.625%
2026-04-15	6.6500	6.6500	6.3500	6.4000	+1.266%	194	317	+40.625%
2026-04-14	7.0000	7.0000	6.3200	6.3200	-4.242%	22	160	+42.405%
2026-04-13	6.3500	6.7000	6.2500	6.6000	+9.453%	82	147	+36.364%
2026-04-10	5.6400	6.2300	5.6400	6.0300	+7.679%	14	84	+49.254%
2026-04-09	5.8500	5.9500	4.6500	5.6000	-24.324%	12	84	+60.714%
2026-04-07	6.6000	7.5000	6.6000	7.4000	+10.448%	13	73	+21.622%
2026-04-06	6.7000	6.7500	6.6000	6.7000	-3.597%	11	60	+34.328%
2026-04-02	7.0500	7.0500	6.9000	6.9500	-2.113%	11	38	+29.496%
2026-04-01	7.4500	7.4500	7.1000	7.1000	-6.579%	11	38	+26.761%
2026-03-31	7.6000	7.7000	7.4500	7.6000	-1.935%	26	27	+18.421%
2026-03-23	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	+16.129%