Dark

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

EOD

Sep 15, 2026

5.55+4.915%(+0.26)907

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	5.4200	5.5500	5.4000	5.5500	+4.915%	907	2,955	0.000%
2026-09-14	5.5900	5.5900	5.2300	5.2900	-11.242%	25	2,229	+4.915%
2026-09-11	6.1100	6.1100	5.9600	5.9600	-4.640%	6	2,229	-6.879%
2026-09-10	6.2500	6.2500	6.2500	6.2500	-3.698%	9	2,230	-11.200%
2026-09-09	6.4900	6.4900	6.4900	6.4900	+2.205%	2	2,221	-14.484%
2026-09-08	6.2000	6.3500	6.1000	6.3500	+8.919%	119	2,223	-12.598%
2026-09-04	5.7500	5.8300	5.7500	5.8300	+8.972%	19	2,122	-4.803%
2026-09-03	5.8600	5.8600	5.3000	5.3500	-12.295%	112	2,122	+3.738%
2026-09-02	6.2500	6.2500	6.1000	6.1000	-1.454%	42	2,148	-9.016%
2026-09-01	6.2000	6.2100	6.1400	6.1900	-7.612%	47	2,125	-10.339%
2026-08-31	6.8000	6.8000	6.7000	6.7000	-8.219%	517	2,130	-17.164%
2026-08-28	7.3000	7.3000	7.2000	7.3000	+0.137%	41	1,684	-23.973%
2026-08-27	7.4500	7.4600	7.2900	7.2900	+7.206%	329	1,691	-23.868%
2026-08-26	6.6000	6.8500	6.5000	6.8000	+5.426%	43	1,557	-18.382%
2026-08-25	6.6000	6.7300	6.4000	6.4500	+5.220%	107	1,546	-13.953%
2026-08-24	6.5500	6.7000	6.1300	6.1300	-15.448%	228	1,493	-9.462%
2026-08-21	7.0200	7.4500	6.9400	7.2500	-1.361%	144	1,293	-23.448%
2026-08-20	6.7000	7.3500	6.4000	7.3500	+68.966%	130	1,289	-24.490%
2026-08-19	4.1500	4.3600	4.1500	4.3500	+3.571%	19	1,267	+27.586%
2026-08-18	4.2000	4.2000	4.2000	4.2000	-6.667%	9	1,268	+32.143%
2026-08-17	4.4400	4.5000	4.4200	4.5000	+3.211%	26	1,259	+23.333%
2026-08-14	4.3500	4.3600	4.2500	4.3600	-3.111%	26	1,253	+27.294%
2026-08-13	4.4100	4.5000	4.4100	4.5000	-5.263%	16	1,239	+23.333%
2026-08-12	5.0000	5.0000	4.7500	4.7500	-10.377%	12	1,244	+16.842%
2026-08-11	5.2000	5.3000	5.2000	5.3000	-3.636%	45	1,246	+4.717%
2026-08-10	5.8000	5.8500	5.5000	5.5000	-1.786%	29	1,242	+0.909%
2026-08-07	5.7500	5.8000	5.6000	5.6000	-2.609%	133	1,233	-0.893%
2026-08-06	5.1500	5.7500	5.1500	5.7500	+6.481%	14	1,163	-3.478%
2026-08-05	5.7500	5.7500	5.4000	5.4000	-8.475%	16	1,154	+2.778%
2026-08-04	6.3000	6.3000	5.9000	5.9000	-0.840%	18	1,154	-5.932%
2026-08-03	5.9500	5.9500	5.9500	5.9500	+5.310%	19	1,142	-6.723%
2026-07-31	5.7000	5.7000	5.6500	5.6500	-5.042%	3	1,142	-1.770%
2026-07-30	5.7000	6.0000	5.5000	5.9500	+14.423%	136	1,142	-6.723%
2026-07-29	5.4000	5.4500	5.1400	5.2000	-1.887%	19	1,131	+6.731%
2026-07-28	4.8000	5.3000	4.8000	5.3000	-17.829%	20	1,124	+4.717%
2026-07-24	6.4500	6.4500	6.4500	6.4500	-7.725%	16	1,128	-13.953%
2026-07-23	6.9900	6.9900	6.9900	6.9900	+7.870%	1	1,120	-20.601%
2026-07-22	6.4800	6.4800	6.4800	6.4800	+5.366%	1	1,119	-14.352%
2026-07-21	5.9500	6.3000	5.9500	6.1500	+7.895%	11	1,119	-9.756%
2026-07-20	5.3500	5.7500	5.3500	5.7000	+6.542%	28	1,117	-2.632%
2026-07-17	4.7000	5.3500	4.2800	5.3500	+7.214%	29	1,095	+3.738%
2026-07-16	5.2500	5.2500	4.9000	4.9900	-10.090%	14	1,072	+11.222%
2026-07-15	5.2000	5.5500	5.0000	5.5500	+7.767%	60	1,063	0.000%
2026-07-14	4.9000	5.1500	4.8500	5.1500	+4.040%	14	1,038	+7.767%
2026-07-13	4.9500	5.0500	4.9500	4.9500	-6.604%	31	1,030	+12.121%
2026-07-10	5.2600	5.3000	5.2000	5.3000	-7.666%	14	1,026	+4.717%
2026-07-09	6.0000	6.0000	5.7400	5.7400	+3.423%	13	1,018	-3.310%
2026-07-08	5.5800	5.5800	5.5500	5.5500	-2.632%	2	1,013	0.000%
2026-07-07	5.8500	5.8800	5.7000	5.7000	-4.040%	10	1,014	-2.632%
2026-07-06	6.1200	6.4500	5.9400	5.9400	+0.508%	14	1,012	-6.566%
2026-07-02	6.2800	6.2800	5.6000	5.9100	-11.394%	20	1,006	-6.091%
2026-07-01	6.1100	7.0000	6.1100	6.6700	+27.048%	93	1,006	-16.792%
2026-06-30	5.3000	5.5000	5.2500	5.2500	0.000%	88	1,012	+5.714%
2026-06-29	5.0000	5.3000	5.0000	5.2500	+4.374%	157	971	+5.714%
2026-06-26	4.7000	5.0300	4.7000	5.0300	+8.874%	11	847	+10.338%
2026-06-25	4.6500	4.6500	4.5100	4.6200	+0.873%	6	846	+20.130%
2026-06-24	4.5800	4.5800	4.5800	4.5800	+6.265%	10	848	+21.179%
2026-06-23	4.3800	4.3800	4.3100	4.3100	-9.263%	2	848	+28.770%
2026-06-22	4.5400	4.7500	4.5400	4.7500	-5.941%	11	850	+16.842%
2026-06-18	5.2200	5.2200	4.7700	5.0500	+4.990%	83	1,026	+9.901%
2026-06-17	4.4000	4.8500	4.4000	4.8100	+9.318%	17	1,026	+15.385%
2026-06-15	4.6000	4.6000	4.3800	4.4000	-6.383%	18	1,026	+26.136%
2026-06-12	5.2700	5.2700	4.7000	4.7000	-6.000%	101	1,026	+18.085%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,026	+11.000%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-2.020%	5	1,006	+14.433%
2026-06-09	5.3100	5.3100	4.9000	4.9500	+2.484%	8	1,006	+12.121%
2026-06-08	5.3700	5.3700	4.8300	4.8300	-1.429%	81	1,014	+14.907%
2026-06-05	4.8000	4.9000	4.6200	4.9000	+2.083%	3	949	+13.265%
2026-06-04	4.8900	4.8900	4.8000	4.8000	-11.111%	2	950	+15.625%
2026-06-03	6.1000	6.1000	5.2500	5.4000	-10.000%	22	949	+2.778%
2026-06-02	5.8000	6.1000	5.8000	6.0000	+2.916%	114	957	-7.500%
2026-06-01	5.1300	6.1000	5.1300	5.8300	+3.186%	25	854	-4.803%
2026-05-29	5.0000	5.8900	5.0000	5.6500	+24.724%	83	843	-1.770%
2026-05-28	4.4200	4.9600	4.4200	4.5300	-4.832%	146	774	+22.517%
2026-05-27	4.8000	4.9000	4.3200	4.7600	-1.449%	59	678	+16.597%
2026-05-26	3.7300	4.8300	3.7300	4.8300	+2.985%	23	627	+14.907%
2026-05-22	4.8000	4.8000	4.6000	4.6900	+8.565%	8	620	+18.337%
2026-05-21	4.4900	4.5000	4.0000	4.3200	-13.600%	24	613	+28.472%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+66.667%	1	613	+11.000%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-4.153%	2	604	+85.000%
2026-05-18	3.1300	3.1300	3.1300	3.1300	-3.692%	2	604	+77.316%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-7.407%	2	604	+70.769%
2026-05-12	3.2000	3.5100	3.2000	3.5100	-12.250%	15	604	+58.120%
2026-05-11	3.7500	4.0000	3.7500	4.0000	+14.286%	2	604	+38.750%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-11.392%	2	608	+58.571%
2026-05-07	3.9500	3.9500	3.9500	3.9500	+3.403%	1	610	+40.506%
2026-04-20	4.3200	4.3200	3.8200	3.8200	-19.579%	3	609	+45.288%
2026-04-17	4.7500	4.8100	4.4500	4.7500	0.000%	47	610	+16.842%
2026-04-16	5.0000	5.0000	4.7500	4.7500	-5.000%	40	604	+16.842%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+3.093%	1	570	+11.000%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-2.218%	2	571	+14.433%
2026-04-13	4.9600	4.9600	4.9600	4.9600	+6.210%	1	570	+11.895%
2026-04-10	4.5500	4.7500	4.5500	4.6700	+8.605%	47	569	+18.844%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-13.131%	4	573	+29.070%
2026-04-08	5.3600	5.3600	4.9500	4.9500	-14.360%	28	573	+12.121%
2026-03-23	5.7800	5.7800	5.7800	5.7800	+0.522%	4	582	-3.979%
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	+2.778%
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	-2.632%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-2.439%	1	586	-7.500%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+22.510%	10	587	-9.756%
2026-02-26	5.0200	5.0200	5.0200	5.0200	-12.998%	1	577	+10.558%
2026-02-20	6.0500	6.0500	5.4000	5.7700	+3.964%	52	577	-3.813%
2026-02-18	5.2000	5.5500	5.2000	5.5500	+11.670%	75	578	0.000%
2026-02-17	4.9700	4.9700	4.9700	4.9700	+5.074%	1	581	+11.670%
2026-02-05	4.7000	4.7300	4.7000	4.7300	+0.638%	80	580	+17.336%
2026-02-04	4.8000	4.8000	4.7000	4.7000	-1.053%	31	565	+18.085%
2026-02-03	5.2800	5.2800	4.7500	4.7500	-5.941%	8	566	+16.842%
2026-02-02	5.5000	5.5000	5.0500	5.0500	-12.174%	6	571	+9.901%
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	-2.116%
2026-01-06	7.0900	7.0900	7.0900	7.0900	-2.877%	1	571	-21.721%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-2.013%	2	571	-23.973%
2025-12-24	7.4500	7.4500	7.4500	7.4500	+4.050%	1	571	-25.503%
2025-12-23	7.1600	7.1600	7.1600	7.1600	+10.154%	1	571	-22.486%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-2.985%	2	570	-14.615%
2025-12-12	6.7000	6.7000	6.7000	6.7000	+1.515%	1	570	-17.164%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-5.714%	1	571	-15.909%
2025-12-03	6.9000	7.0000	6.9000	7.0000	-5.405%	13	579	-20.714%
2025-12-02	7.5000	7.5000	7.4000	7.4000	+3.933%	77	581	-25.000%
2025-12-01	7.1200	7.1200	7.1200	7.1200	-9.299%	1	540	-22.051%
2025-11-28	7.8500	7.8500	7.8500	7.8500	+3.289%	1	539	-29.299%
2025-11-26	7.6000	7.6000	7.6000	7.6000	-17.031%	5	535	-26.974%
2025-11-24	9.1600	9.1600	9.1600	9.1600	+1.778%	1	535	-39.410%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-20.705%	2	535	-38.333%
2025-11-19	11.3500	11.3500	11.3500	11.3500	+2.252%	1	535	-51.101%
2025-11-14	11.1000	11.1000	11.1000	11.1000	+11.000%	1	535	-50.000%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-6.103%	1	534	-44.500%
2025-11-10	10.0000	10.6500	10.0000	10.6500	+3.902%	3	534	-47.887%
2025-11-05	10.2500	10.2500	10.2500	10.2500	-3.302%	1	534	-45.854%
2025-10-31	10.6000	10.6000	10.6000	10.6000	+16.484%	5	534	-47.642%
2025-10-24	9.3500	9.3500	9.1000	9.1000	+4.000%	23	534	-39.011%
2025-10-16	8.7000	8.7500	8.6500	8.7500	+2.941%	5	557	-36.571%
2025-10-15	8.5000	8.5000	8.5000	8.5000	-13.442%	1	556	-34.706%
2025-10-08	9.4700	9.8200	9.4700	9.8200	+0.204%	3	555	-43.483%
2025-10-07	9.9500	9.9500	9.8000	9.8000	+1.031%	165	390	-43.367%
2025-10-03	9.7000	9.7000	9.7000	9.7000	-5.366%	1	390	-42.784%
2025-10-02	10.2500	10.2500	10.2500	10.2500	-0.678%	5	389	-45.854%
2025-10-01	10.1000	10.3200	10.1000	10.3200	+9.787%	4	384	-46.221%
2025-09-30	9.5000	9.5000	9.3000	9.4000	-2.591%	11	383	-40.957%
2025-09-29	9.6000	9.7000	9.6000	9.6500	+1.366%	4	381	-42.487%
2025-09-25	9.4500	9.5200	9.4500	9.5200	-1.856%	2	381	-41.702%
2025-09-24	9.7000	9.7000	9.7000	9.7000	-3.960%	1	380	-42.784%
2025-09-23	9.8000	10.1500	9.8000	10.1000	+5.759%	10	379	-45.050%
2025-09-22	9.5500	9.5500	9.5500	9.5500	-2.451%	1	379	-41.885%
2025-09-19	9.5500	9.7900	9.5500	9.7900	+9.385%	5	378	-43.309%
2025-09-18	8.9500	9.0500	8.9500	8.9500	+1.705%	12	377	-37.989%
2025-09-17	8.4500	8.8000	8.4500	8.8000	-4.035%	9	367	-36.932%
2025-09-16	9.1000	9.1900	9.1000	9.1700	+0.219%	53	368	-39.477%
2025-09-15	9.0500	9.1500	8.9500	9.1500	-1.081%	26	338	-39.344%
2025-09-12	8.9600	9.2500	8.9600	9.2500	-4.244%	12	333	-40.000%
2025-09-11	9.5100	9.6800	9.5100	9.6600	-1.929%	4	332	-42.547%
2025-09-10	9.8500	9.8500	9.8500	9.8500	+4.123%	2	330	-43.655%
2025-09-09	9.4000	9.4900	9.3600	9.4600	-2.974%	13	328	-41.332%
2025-09-08	9.7500	9.7500	9.7500	9.7500	-3.941%	1	317	-43.077%
2025-09-05	10.0000	10.5000	10.0000	10.1500	+1.096%	19	317	-45.320%
2025-09-04	9.9500	10.0900	9.8300	10.0400	-4.653%	21	311	-44.721%
2025-09-03	10.8700	10.8700	10.4100	10.5300	-5.391%	27	311	-47.293%
2025-09-02	11.1500	11.3400	11.0400	11.1300	-1.938%	40	316	-50.135%
2025-08-29	11.3500	11.3500	11.3500	11.3500	-1.901%	1	313	-51.101%
2025-08-28	11.4100	11.5700	11.4100	11.5700	-2.280%	2	313	-52.031%
2025-08-26	11.7200	11.8900	11.6600	11.8400	+2.069%	9	306	-53.125%
2025-08-25	11.5000	11.6500	11.5000	11.6000	+1.754%	24	306	-52.155%
2025-08-22	11.1900	11.6500	11.1900	11.4000	+0.885%	10	304	-51.316%
2025-08-21	11.0000	11.3000	10.9800	11.3000	+17.342%	29	301	-50.885%
2025-08-20	9.6000	9.6500	9.5400	9.6300	-2.923%	5	283	-42.368%
2025-08-19	9.5200	9.9200	9.5200	9.9200	-4.155%	4	282	-44.052%
2025-08-18	10.3500	10.3500	10.3500	10.3500	-1.335%	4	280	-46.377%
2025-08-15	10.6100	10.6100	10.3500	10.4900	+3.861%	12	279	-47.092%
2025-08-13	10.1000	10.1000	9.5000	10.1000	+7.447%	10	269	-45.050%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+0.427%	5	264	-40.957%
2025-08-07	9.3600	9.3600	9.3600	9.3600	+0.107%	5	259	-40.705%
2025-08-06	10.5500	10.5500	9.3500	9.3500	-15.766%	18	254	-40.642%
2025-08-05	10.6400	11.1000	10.6400	11.1000	-2.289%	15	255	-50.000%
2025-08-01	11.0100	11.3600	11.0100	11.3600	+0.531%	3	255	-51.144%
2025-07-29	11.1000	11.3000	11.1000	11.3000	+0.893%	3	254	-50.885%
2025-07-25	11.2000	11.2000	11.2000	11.2000	-5.004%	2	254	-50.446%
2025-07-24	11.7900	11.7900	11.7900	11.7900	-4.919%	10	252	-52.926%
2025-07-23	12.2300	12.4000	12.2300	12.4000	+3.766%	2	262	-55.242%
2025-07-21	11.9500	11.9500	11.9500	11.9500	-5.159%	10	262	-53.556%
2025-07-14	12.9000	12.9000	12.6000	12.6000	-3.002%	20	252	-55.952%
2025-07-11	12.9000	13.0500	12.9000	12.9900	+6.041%	10	240	-57.275%
2025-07-08	12.2500	12.2500	12.2500	12.2500	+4.522%	10	238	-54.694%
2025-07-03	11.7400	11.7400	11.7200	11.7200	+0.601%	4	224	-52.645%
2025-07-01	11.6500	11.6500	11.6500	11.6500	-6.048%	2	224	-52.361%
2025-06-27	12.4000	12.4000	12.4000	12.4000	+2.905%	2	224	-55.242%
2025-06-24	12.0500	12.0500	12.0500	12.0500	-7.308%	1	224	-53.942%
2025-06-11	13.0000	13.0000	13.0000	13.0000	+5.777%	1	224	-57.308%
2025-06-06	12.5500	12.5500	12.2900	12.2900	-0.486%	42	223	-54.841%
2025-06-05	12.3500	12.3500	12.3500	12.3500	+5.556%	1	202	-55.061%
2025-06-04	11.7000	11.7000	11.7000	11.7000	-4.098%	1	200	-52.564%
2025-05-30	12.3500	12.6600	12.2000	12.2000	-5.426%	366	200	-54.508%
2025-05-27	12.7900	12.9000	12.7900	12.9000	-2.347%	15	28	-56.977%
2025-05-22	13.2100	13.2100	13.2100	13.2100	+3.203%	3	13	-57.986%
2025-05-19	12.8000	12.8000	12.8000	12.8000	+3.644%	1	13	-56.641%
2025-05-16	12.3500	12.3500	12.3500	12.3500	-10.312%	6	12	-55.061%
2025-05-15	14.4000	14.4000	13.7700	13.7700	+5.517%	2	9	-59.695%
2025-05-07	13.0500	13.0500	13.0500	13.0500	+1.556%	2	8	-57.471%
2025-05-06	12.8500	12.8500	12.8500	12.8500	+4.049%	1	6	-56.809%
2025-05-05	12.4500	12.4500	12.3500	12.3500	-3.137%	2	6	-55.061%
2025-05-02	12.7500	12.7500	12.7500	12.7500	-11.765%	10	5	-56.471%
2025-04-28	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-61.592%