Dark

WMT20270319P95
WMT Mar 19 2027 95.00 Put (WMT270319P00095000)
option OPRA

EOD

Sep 16, 2026

2.91+2.105%(+0.06)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.8200	2.9700	2.7400	2.9100	+2.105%	219	8,390	0.000%
2026-09-15	2.7300	2.8700	2.7200	2.8500	+8.365%	384	8,228	+2.105%
2026-09-14	2.8300	2.8300	2.5800	2.6300	-16.508%	252	7,851	+10.646%
2026-09-11	3.4000	3.4100	3.1500	3.1500	-11.268%	402	7,645	-7.619%
2026-09-10	3.3500	3.5500	3.3000	3.5500	0.000%	1,287	7,281	-18.028%
2026-09-09	3.4100	3.5500	3.4100	3.5500	+4.412%	186	6,290	-18.028%
2026-09-08	3.3500	3.4500	3.3100	3.4000	+6.250%	1,632	6,094	-14.412%
2026-09-04	2.9100	3.2000	2.9100	3.2000	+15.108%	220	4,519	-9.063%
2026-09-03	3.1000	3.1000	2.5600	2.7800	-14.462%	78	4,519	+4.676%
2026-09-02	3.4000	3.4000	3.2000	3.2500	-4.412%	86	4,456	-10.462%
2026-09-01	3.4500	3.4500	3.2000	3.4000	-5.556%	117	4,372	-14.412%
2026-08-31	3.7000	3.7000	3.6000	3.6000	-12.195%	104	4,354	-19.167%
2026-08-28	4.0500	4.1000	3.9500	4.1000	-2.381%	401	4,286	-29.024%
2026-08-27	4.0500	4.3000	4.0500	4.2000	+13.514%	721	4,024	-30.714%
2026-08-26	3.5000	3.8100	3.5000	3.7000	+7.246%	547	3,374	-21.351%
2026-08-25	3.5000	3.6500	3.4100	3.4500	+6.154%	253	2,970	-15.652%
2026-08-24	3.9000	3.9000	3.2000	3.2500	-18.750%	198	2,837	-10.462%
2026-08-21	3.7900	4.2500	3.7900	4.0000	+3.627%	797	2,716	-27.250%
2026-08-20	3.7000	4.2000	3.7000	3.8600	+83.810%	1,101	2,251	-24.611%
2026-08-19	1.9200	2.1000	1.8900	2.1000	0.000%	38	1,644	+38.571%
2026-08-18	2.1300	2.1500	2.0300	2.1000	-6.667%	378	1,638	+38.571%
2026-08-17	2.2200	2.2500	2.2200	2.2500	+7.143%	2	1,520	+29.333%
2026-08-14	2.1300	2.1900	2.1000	2.1000	-7.895%	10	1,520	+38.571%
2026-08-13	2.3100	2.3300	2.2800	2.2800	-4.202%	70	1,516	+27.632%
2026-08-12	2.3800	2.3800	2.3800	2.3800	-15.000%	10	1,516	+22.269%
2026-08-11	2.8400	2.8400	2.8000	2.8000	-4.437%	9	1,516	+3.929%
2026-08-10	3.1000	3.1500	2.9000	2.9300	-9.846%	96	1,515	-0.683%
2026-08-07	3.1500	3.2500	3.1500	3.2500	+1.562%	108	1,516	-10.462%
2026-08-06	3.0000	3.2000	3.0000	3.2000	+3.226%	54	1,528	-9.063%
2026-08-05	3.0500	3.1000	3.0500	3.1000	-3.427%	38	1,582	-6.129%
2026-08-04	3.6200	3.6200	3.1800	3.2100	-5.588%	147	1,601	-9.346%
2026-08-03	3.1000	3.4000	3.1000	3.4000	+3.030%	33	1,636	-14.412%
2026-07-31	3.1500	3.3000	3.1200	3.3000	+1.538%	92	1,667	-11.818%
2026-07-30	3.0400	3.2500	3.0400	3.2500	+14.437%	3	1,699	-10.462%
2026-07-29	2.9200	2.9200	2.8400	2.8400	-10.127%	26	1,699	+2.465%
2026-07-27	3.1500	3.1700	3.1000	3.1600	-13.425%	76	1,724	-7.911%
2026-07-24	3.8500	3.8500	3.6500	3.6500	-8.978%	71	1,726	-20.274%
2026-07-23	4.1000	4.1200	4.0100	4.0100	+6.933%	8	1,727	-27.431%
2026-07-22	3.6500	3.7500	3.6500	3.7500	+5.634%	9	1,723	-22.400%
2026-07-21	3.3200	3.6100	3.2900	3.5500	+19.128%	30	1,721	-18.028%
2026-07-20	2.9800	2.9800	2.9800	2.9800	+16.863%	212	1,696	-2.349%
2026-07-17	2.5100	2.5500	2.5100	2.5500	-5.204%	3	1,484	+14.118%
2026-07-14	2.6900	2.6900	2.6900	2.6900	-3.237%	3	1,486	+8.178%
2026-07-13	2.7500	2.8100	2.7500	2.7800	-8.852%	132	1,483	+4.676%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-7.855%	10	1,483	-4.590%
2026-07-09	3.3100	3.3100	3.3100	3.3100	-1.194%	1	1,493	-12.085%
2026-07-07	3.2500	3.3500	3.2500	3.3500	-2.899%	36	1,492	-13.134%
2026-07-06	3.4300	3.5200	3.4300	3.4500	+4.545%	1,326	1,480	-15.652%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-17.500%	10	420	-11.818%
2026-07-01	3.9900	4.0000	3.9400	4.0000	+31.148%	143	420	-27.250%
2026-06-30	2.9300	3.0500	2.9300	3.0500	+10.909%	27	279	-4.590%
2026-06-29	2.7500	2.7500	2.7500	2.7500	+4.167%	5	252	+5.818%
2026-06-26	2.6400	2.6400	2.6400	2.6400	-5.714%	1	252	+10.227%
2026-06-25	2.6000	2.8600	2.6000	2.8000	+2.941%	46	251	+3.929%
2026-06-22	2.8000	2.8000	2.7200	2.7200	+11.475%	11	252	+6.985%
2026-06-17	2.4400	2.4400	2.4400	2.4400	+7.965%	1	240	+19.262%
2026-06-16	2.2600	2.2600	2.2600	2.2600	-9.960%	1	240	+28.761%
2026-06-11	2.5900	2.7000	2.5100	2.5100	-11.307%	7	239	+15.936%
2026-06-09	2.8300	2.8300	2.8300	2.8300	+6.792%	2	237	+2.827%
2026-06-08	2.6400	2.6500	2.6400	2.6500	+0.379%	22	236	+9.811%
2026-06-05	2.6400	2.6400	2.6400	2.6400	-9.278%	2	214	+10.227%
2026-06-03	3.3200	3.3200	2.8500	2.9100	-18.028%	65	216	0.000%
2026-06-02	3.5000	3.5500	3.4300	3.5500	+11.635%	57	158	-18.028%
2026-06-01	3.1800	3.1800	3.1800	3.1800	+0.952%	2	144	-8.491%
2026-05-29	3.2500	3.2500	3.1500	3.1500	+17.537%	3	142	-7.619%
2026-05-28	2.6800	2.6800	2.6800	2.6800	-3.943%	26	139	+8.582%
2026-05-27	2.8000	2.8300	2.7900	2.7900	+1.455%	68	113	+4.301%
2026-05-26	2.7100	2.7500	2.7100	2.7500	+7.422%	3	45	+5.818%
2026-05-22	2.6300	2.6300	2.5600	2.5600	+4.490%	2	44	+13.672%
2026-05-21	2.7600	2.7600	2.4500	2.4500	+5.150%	19	37	+18.776%
2026-05-06	2.2600	2.3300	2.2600	2.3300	0.000%	4	37	+24.893%
2026-05-04	2.2200	2.3300	2.2200	2.3300	+9.906%	4	33	+24.893%
2026-05-01	2.0600	2.1200	2.0500	2.1200	-0.469%	4	26	+37.264%
2026-04-24	2.1100	2.1400	1.9400	2.1300	+0.472%	24	26	+36.620%
2026-04-23	1.8700	2.1900	1.7700	2.1200	-12.033%	32	25	+37.264%
2026-04-22	2.3500	2.4100	2.2100	2.4100	-2.429%	20	24	+20.747%
2026-04-20	2.4700	2.4700	2.4700	2.4700	-24.233%	1	24	+17.814%
2026-04-14	3.2600	3.2600	3.2600	3.2600	+0.929%	1	23	-10.736%
2026-04-13	3.0000	3.4300	3.0000	3.2300	+8.027%	42	24	-9.907%
2026-04-10	2.9800	3.0100	2.8600	2.9900	-10.479%	9	4	-2.676%
2026-04-08	3.3400	3.3400	3.3400	3.3400	-12.105%	1	3	-12.874%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-1.809%	1	2	-23.421%
2026-03-23	3.8900	3.8900	3.8700	3.8700	0.000%	3	3	-24.806%