Dark

WMT20270617P100
WMT Jun 17 2027 100.00 Put (WMT270617P00100000)
option OPRA

EOD

Jul 30, 2026

5.95+14.423%(+0.75)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.7000	6.0000	5.5000	5.9500	+14.423%	136	1,142	0.000%
2026-07-29	5.4000	5.4500	5.1400	5.2000	-1.887%	19	1,131	+14.423%
2026-07-28	4.8000	5.3000	4.8000	5.3000	-17.829%	20	1,124	+12.264%
2026-07-24	6.4500	6.4500	6.4500	6.4500	-7.725%	16	1,128	-7.752%
2026-07-23	6.9900	6.9900	6.9900	6.9900	+7.870%	1	1,120	-14.878%
2026-07-22	6.4800	6.4800	6.4800	6.4800	+5.366%	1	1,119	-8.179%
2026-07-21	5.9500	6.3000	5.9500	6.1500	+7.895%	11	1,119	-3.252%
2026-07-20	5.3500	5.7500	5.3500	5.7000	+6.542%	28	1,117	+4.386%
2026-07-17	4.7000	5.3500	4.2800	5.3500	+7.214%	29	1,095	+11.215%
2026-07-16	5.2500	5.2500	4.9000	4.9900	-10.090%	14	1,072	+19.238%
2026-07-15	5.2000	5.5500	5.0000	5.5500	+7.767%	60	1,063	+7.207%
2026-07-14	4.9000	5.1500	4.8500	5.1500	+4.040%	14	1,038	+15.534%
2026-07-13	4.9500	5.0500	4.9500	4.9500	-6.604%	31	1,030	+20.202%
2026-07-10	5.2600	5.3000	5.2000	5.3000	-7.666%	14	1,026	+12.264%
2026-07-09	6.0000	6.0000	5.7400	5.7400	+3.423%	13	1,018	+3.659%
2026-07-08	5.5800	5.5800	5.5500	5.5500	-2.632%	2	1,013	+7.207%
2026-07-07	5.8500	5.8800	5.7000	5.7000	-4.040%	10	1,014	+4.386%
2026-07-06	6.1200	6.4500	5.9400	5.9400	+0.508%	14	1,012	+0.168%
2026-07-02	6.2800	6.2800	5.6000	5.9100	-11.394%	20	1,006	+0.677%
2026-07-01	6.1100	7.0000	6.1100	6.6700	+27.048%	93	1,006	-10.795%
2026-06-30	5.3000	5.5000	5.2500	5.2500	0.000%	88	1,012	+13.333%
2026-06-29	5.0000	5.3000	5.0000	5.2500	+4.374%	157	971	+13.333%
2026-06-26	4.7000	5.0300	4.7000	5.0300	+8.874%	11	847	+18.290%
2026-06-25	4.6500	4.6500	4.5100	4.6200	+0.873%	6	846	+28.788%
2026-06-24	4.5800	4.5800	4.5800	4.5800	+6.265%	10	848	+29.913%
2026-06-23	4.3800	4.3800	4.3100	4.3100	-9.263%	2	848	+38.051%
2026-06-22	4.5400	4.7500	4.5400	4.7500	-5.941%	11	850	+25.263%
2026-06-18	5.2200	5.2200	4.7700	5.0500	+4.990%	83	1,026	+17.822%
2026-06-17	4.4000	4.8500	4.4000	4.8100	+9.318%	17	1,026	+23.701%
2026-06-15	4.6000	4.6000	4.3800	4.4000	-6.383%	18	1,026	+35.227%
2026-06-12	5.2700	5.2700	4.7000	4.7000	-6.000%	101	1,026	+26.596%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,026	+19.000%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-2.020%	5	1,006	+22.680%
2026-06-09	5.3100	5.3100	4.9000	4.9500	+2.484%	8	1,006	+20.202%
2026-06-08	5.3700	5.3700	4.8300	4.8300	-1.429%	81	1,014	+23.188%
2026-06-05	4.8000	4.9000	4.6200	4.9000	+2.083%	3	949	+21.429%
2026-06-04	4.8900	4.8900	4.8000	4.8000	-11.111%	2	950	+23.958%
2026-06-03	6.1000	6.1000	5.2500	5.4000	-10.000%	22	949	+10.185%
2026-06-02	5.8000	6.1000	5.8000	6.0000	+2.916%	114	957	-0.833%
2026-06-01	5.1300	6.1000	5.1300	5.8300	+3.186%	25	854	+2.058%
2026-05-29	5.0000	5.8900	5.0000	5.6500	+24.724%	83	843	+5.310%
2026-05-28	4.4200	4.9600	4.4200	4.5300	-4.832%	146	774	+31.347%
2026-05-27	4.8000	4.9000	4.3200	4.7600	-1.449%	59	678	+25.000%
2026-05-26	3.7300	4.8300	3.7300	4.8300	+2.985%	23	627	+23.188%
2026-05-22	4.8000	4.8000	4.6000	4.6900	+8.565%	8	620	+26.866%
2026-05-21	4.4900	4.5000	4.0000	4.3200	-13.600%	24	613	+37.731%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+66.667%	1	613	+19.000%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-4.153%	2	604	+98.333%
2026-05-18	3.1300	3.1300	3.1300	3.1300	-3.692%	2	604	+90.096%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-7.407%	2	604	+83.077%
2026-05-12	3.2000	3.5100	3.2000	3.5100	-12.250%	15	604	+69.516%
2026-05-11	3.7500	4.0000	3.7500	4.0000	+14.286%	2	604	+48.750%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-11.392%	2	608	+70.000%
2026-05-07	3.9500	3.9500	3.9500	3.9500	+3.403%	1	610	+50.633%
2026-04-20	4.3200	4.3200	3.8200	3.8200	-19.579%	3	609	+55.759%
2026-04-17	4.7500	4.8100	4.4500	4.7500	0.000%	47	610	+25.263%
2026-04-16	5.0000	5.0000	4.7500	4.7500	-5.000%	40	604	+25.263%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+3.093%	1	570	+19.000%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-2.218%	2	571	+22.680%
2026-04-13	4.9600	4.9600	4.9600	4.9600	+6.210%	1	570	+19.960%
2026-04-10	4.5500	4.7500	4.5500	4.6700	+8.605%	47	569	+27.409%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-13.131%	4	573	+38.372%
2026-04-08	5.3600	5.3600	4.9500	4.9500	-14.360%	28	573	+20.202%
2026-03-23	5.7800	5.7800	5.7800	5.7800	+0.522%	4	582	+2.941%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+6.481%	1	586	+3.478%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-6.087%	4	585	+10.185%
2026-03-16	5.5000	5.7500	5.5000	5.7500	+0.877%	23	585	+3.478%
2026-03-12	5.8500	5.9500	5.6500	5.7000	-5.000%	29	584	+4.386%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-2.439%	1	586	-0.833%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+22.510%	10	587	-3.252%
2026-02-26	5.0200	5.0200	5.0200	5.0200	-12.998%	1	577	+18.526%
2026-02-20	6.0500	6.0500	5.4000	5.7700	+3.964%	52	577	+3.120%
2026-02-18	5.2000	5.5500	5.2000	5.5500	+11.670%	75	578	+7.207%
2026-02-17	4.9700	4.9700	4.9700	4.9700	+5.074%	1	581	+19.718%
2026-02-05	4.7000	4.7300	4.7000	4.7300	+0.638%	80	580	+25.793%
2026-02-04	4.8000	4.8000	4.7000	4.7000	-1.053%	31	565	+26.596%
2026-02-03	5.2800	5.2800	4.7500	4.7500	-5.941%	8	566	+25.263%
2026-02-02	5.5000	5.5000	5.0500	5.0500	-12.174%	6	571	+17.822%
2026-01-15	5.7500	5.7500	5.7000	5.7500	+1.411%	3	575	+3.478%
2026-01-12	5.9000	5.9000	5.6700	5.6700	-20.028%	4	574	+4.938%
2026-01-06	7.0900	7.0900	7.0900	7.0900	-2.877%	1	571	-16.079%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-2.013%	2	571	-18.493%
2025-12-24	7.4500	7.4500	7.4500	7.4500	+4.050%	1	571	-20.134%
2025-12-23	7.1600	7.1600	7.1600	7.1600	+10.154%	1	571	-16.899%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-2.985%	2	570	-8.462%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+1.515%	1	570	-11.194%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-5.714%	1	571	-9.848%
2025-12-03	6.9000	7.0000	6.9000	7.0000	-5.405%	13	579	-15.000%
2025-12-02	7.5000	7.5000	7.4000	7.4000	+3.933%	77	581	-19.595%
2025-12-01	7.1200	7.1200	7.1200	7.1200	-9.299%	1	540	-16.433%
2025-11-28	7.8500	7.8500	7.8500	7.8500	+3.289%	1	539	-24.204%
2025-11-26	7.6000	7.6000	7.6000	7.6000	-17.031%	5	535	-21.711%
2025-11-24	9.1600	9.1600	9.1600	9.1600	+1.778%	1	535	-35.044%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-20.705%	2	535	-33.889%
2025-11-19	11.3500	11.3500	11.3500	11.3500	+2.252%	1	535	-47.577%
2025-11-14	11.1000	11.1000	11.1000	11.1000	+11.000%	1	535	-46.396%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-6.103%	1	534	-40.500%
2025-11-10	10.0000	10.6500	10.0000	10.6500	+3.902%	3	534	-44.131%
2025-11-05	10.2500	10.2500	10.2500	10.2500	-3.302%	1	534	-41.951%
2025-10-31	10.6000	10.6000	10.6000	10.6000	+16.484%	5	534	-43.868%
2025-10-24	9.3500	9.3500	9.1000	9.1000	+4.000%	23	534	-34.615%
2025-10-16	8.7000	8.7500	8.6500	8.7500	+2.941%	5	557	-32.000%
2025-10-15	8.5000	8.5000	8.5000	8.5000	-13.442%	1	556	-30.000%
2025-10-08	9.4700	9.8200	9.4700	9.8200	+0.204%	3	555	-39.409%
2025-10-07	9.9500	9.9500	9.8000	9.8000	+1.031%	165	390	-39.286%
2025-10-03	9.7000	9.7000	9.7000	9.7000	-5.366%	1	390	-38.660%
2025-10-02	10.2500	10.2500	10.2500	10.2500	-0.678%	5	389	-41.951%
2025-10-01	10.1000	10.3200	10.1000	10.3200	+9.787%	4	384	-42.345%
2025-09-30	9.5000	9.5000	9.3000	9.4000	-2.591%	11	383	-36.702%
2025-09-29	9.6000	9.7000	9.6000	9.6500	+1.366%	4	381	-38.342%
2025-09-25	9.4500	9.5200	9.4500	9.5200	-1.856%	2	381	-37.500%
2025-09-24	9.7000	9.7000	9.7000	9.7000	-3.960%	1	380	-38.660%
2025-09-23	9.8000	10.1500	9.8000	10.1000	+5.759%	10	379	-41.089%
2025-09-22	9.5500	9.5500	9.5500	9.5500	-2.451%	1	379	-37.696%
2025-09-19	9.5500	9.7900	9.5500	9.7900	+9.385%	5	378	-39.224%
2025-09-18	8.9500	9.0500	8.9500	8.9500	+1.705%	12	377	-33.520%
2025-09-17	8.4500	8.8000	8.4500	8.8000	-4.035%	9	367	-32.386%
2025-09-16	9.1000	9.1900	9.1000	9.1700	+0.219%	53	368	-35.115%
2025-09-15	9.0500	9.1500	8.9500	9.1500	-1.081%	26	338	-34.973%
2025-09-12	8.9600	9.2500	8.9600	9.2500	-4.244%	12	333	-35.676%
2025-09-11	9.5100	9.6800	9.5100	9.6600	-1.929%	4	332	-38.406%
2025-09-10	9.8500	9.8500	9.8500	9.8500	+4.123%	2	330	-39.594%
2025-09-09	9.4000	9.4900	9.3600	9.4600	-2.974%	13	328	-37.104%
2025-09-08	9.7500	9.7500	9.7500	9.7500	-3.941%	1	317	-38.974%
2025-09-05	10.0000	10.5000	10.0000	10.1500	+1.096%	19	317	-41.379%
2025-09-04	9.9500	10.0900	9.8300	10.0400	-4.653%	21	311	-40.737%
2025-09-03	10.8700	10.8700	10.4100	10.5300	-5.391%	27	311	-43.495%
2025-09-02	11.1500	11.3400	11.0400	11.1300	-1.938%	40	316	-46.541%
2025-08-29	11.3500	11.3500	11.3500	11.3500	-1.901%	1	313	-47.577%
2025-08-28	11.4100	11.5700	11.4100	11.5700	-2.280%	2	313	-48.574%
2025-08-26	11.7200	11.8900	11.6600	11.8400	+2.069%	9	306	-49.747%
2025-08-25	11.5000	11.6500	11.5000	11.6000	+1.754%	24	306	-48.707%
2025-08-22	11.1900	11.6500	11.1900	11.4000	+0.885%	10	304	-47.807%
2025-08-21	11.0000	11.3000	10.9800	11.3000	+17.342%	29	301	-47.345%
2025-08-20	9.6000	9.6500	9.5400	9.6300	-2.923%	5	283	-38.214%
2025-08-19	9.5200	9.9200	9.5200	9.9200	-4.155%	4	282	-40.020%
2025-08-18	10.3500	10.3500	10.3500	10.3500	-1.335%	4	280	-42.512%
2025-08-15	10.6100	10.6100	10.3500	10.4900	+3.861%	12	279	-43.279%
2025-08-13	10.1000	10.1000	9.5000	10.1000	+7.447%	10	269	-41.089%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+0.427%	5	264	-36.702%
2025-08-07	9.3600	9.3600	9.3600	9.3600	+0.107%	5	259	-36.432%
2025-08-06	10.5500	10.5500	9.3500	9.3500	-15.766%	18	254	-36.364%
2025-08-05	10.6400	11.1000	10.6400	11.1000	-2.289%	15	255	-46.396%
2025-08-01	11.0100	11.3600	11.0100	11.3600	+0.531%	3	255	-47.623%
2025-07-29	11.1000	11.3000	11.1000	11.3000	+0.893%	3	254	-47.345%
2025-07-25	11.2000	11.2000	11.2000	11.2000	-5.004%	2	254	-46.875%
2025-07-24	11.7900	11.7900	11.7900	11.7900	-4.919%	10	252	-49.534%
2025-07-23	12.2300	12.4000	12.2300	12.4000	+3.766%	2	262	-52.016%
2025-07-21	11.9500	11.9500	11.9500	11.9500	-5.159%	10	262	-50.209%
2025-07-14	12.9000	12.9000	12.6000	12.6000	-3.002%	20	252	-52.778%
2025-07-11	12.9000	13.0500	12.9000	12.9900	+6.041%	10	240	-54.196%
2025-07-08	12.2500	12.2500	12.2500	12.2500	+4.522%	10	238	-51.429%
2025-07-03	11.7400	11.7400	11.7200	11.7200	+0.601%	4	224	-49.232%
2025-07-01	11.6500	11.6500	11.6500	11.6500	-6.048%	2	224	-48.927%
2025-06-27	12.4000	12.4000	12.4000	12.4000	+2.905%	2	224	-52.016%
2025-06-24	12.0500	12.0500	12.0500	12.0500	-7.308%	1	224	-50.622%
2025-06-11	13.0000	13.0000	13.0000	13.0000	+5.777%	1	224	-54.231%
2025-06-06	12.5500	12.5500	12.2900	12.2900	-0.486%	42	223	-51.587%
2025-06-05	12.3500	12.3500	12.3500	12.3500	+5.556%	1	202	-51.822%
2025-06-04	11.7000	11.7000	11.7000	11.7000	-4.098%	1	200	-49.145%
2025-05-30	12.3500	12.6600	12.2000	12.2000	-5.426%	366	200	-51.230%
2025-05-27	12.7900	12.9000	12.7900	12.9000	-2.347%	15	28	-53.876%
2025-05-22	13.2100	13.2100	13.2100	13.2100	+3.203%	3	13	-54.958%
2025-05-19	12.8000	12.8000	12.8000	12.8000	+3.644%	1	13	-53.516%
2025-05-16	12.3500	12.3500	12.3500	12.3500	-10.312%	6	12	-51.822%
2025-05-15	14.4000	14.4000	13.7700	13.7700	+5.517%	2	9	-56.790%
2025-05-07	13.0500	13.0500	13.0500	13.0500	+1.556%	2	8	-54.406%
2025-05-06	12.8500	12.8500	12.8500	12.8500	+4.049%	1	6	-53.696%
2025-05-05	12.4500	12.4500	12.3500	12.3500	-3.137%	2	6	-51.822%
2025-05-02	12.7500	12.7500	12.7500	12.7500	-11.765%	10	5	-53.333%
2025-04-28	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-58.824%