Dark

WMT20270617P110
WMT Jun 17 2027 110.00 Put (WMT270617P00110000)
option OPRA

EOD

Sep 14, 2026

9.35-10.526%(-1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.6400	9.8000	9.2900	9.3500	-10.526%	10	4,164	0.000%
2026-09-11	10.6700	10.7100	10.4500	10.4500	-6.278%	393	4,168	-10.526%
2026-09-10	11.1000	11.1500	10.9500	11.1500	-0.446%	2,228	4,090	-16.143%
2026-09-09	11.2500	11.2500	11.2000	11.2000	+4.673%	10	2,309	-16.518%
2026-09-08	10.7000	10.8000	10.6000	10.7000	+6.468%	99	2,306	-12.617%
2026-09-04	10.0000	10.2000	10.0000	10.0500	+5.789%	26	2,271	-6.965%
2026-09-03	9.5000	9.5000	9.5000	9.5000	-11.215%	10	2,271	-1.579%
2026-09-02	10.8500	10.8500	10.7000	10.7000	-1.835%	2	2,261	-12.617%
2026-09-01	11.1300	11.1300	10.8500	10.9000	-5.791%	6	2,262	-14.220%
2026-08-31	11.6500	11.7500	11.5700	11.5700	-7.068%	3	2,265	-19.188%
2026-08-28	12.4600	12.4600	12.4500	12.4500	-2.353%	2	2,263	-24.900%
2026-08-27	12.7500	12.7500	12.7500	12.7500	+17.188%	1	2,264	-26.667%
2026-08-26	10.8700	10.8800	10.8700	10.8800	-2.857%	10	2,264	-14.063%
2026-08-25	11.3000	11.6000	11.2000	11.2000	-4.274%	102	2,264	-16.518%
2026-08-24	11.4600	11.7000	11.4500	11.7000	-4.334%	6	2,201	-20.085%
2026-08-21	12.1200	12.7100	12.1000	12.2300	-2.160%	63	2,199	-23.549%
2026-08-20	10.2500	12.5000	10.2500	12.5000	+66.667%	94	2,188	-25.200%
2026-08-19	7.5000	7.5000	7.5000	7.5000	-0.662%	2	2,169	+24.667%
2026-08-18	7.7500	7.7500	7.5500	7.5500	-7.020%	15	2,169	+23.841%
2026-08-17	7.8500	8.1200	7.8500	8.1200	+5.455%	3	2,168	+15.148%
2026-08-14	7.6300	7.8000	7.6300	7.7000	-1.535%	31	2,168	+21.429%
2026-08-13	7.9700	7.9700	7.8200	7.8200	-4.049%	2	2,139	+19.565%
2026-08-12	8.2000	8.2000	8.1500	8.1500	-9.444%	13	2,140	+14.724%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-4.255%	157	2,128	+3.889%
2026-08-10	9.8500	9.9000	9.4000	9.4000	-0.529%	124	1,989	-0.532%
2026-08-07	9.8500	9.8500	9.4500	9.4500	-1.563%	31	1,879	-1.058%
2026-08-06	9.3000	9.6000	9.3000	9.6000	+2.128%	14	1,854	-2.604%
2026-08-05	9.4500	9.4500	9.3000	9.4000	-5.051%	8	1,841	-0.532%
2026-08-04	10.4500	10.9900	9.9000	9.9000	-1.493%	80	1,843	-5.556%
2026-08-03	9.8000	10.1000	9.8000	10.0500	+5.236%	18	1,826	-6.965%
2026-07-31	10.1000	10.1000	9.5500	9.5500	-1.648%	713	1,826	-2.094%
2026-07-30	9.4700	9.9000	9.4700	9.7100	+9.101%	20	1,253	-3.708%
2026-07-29	9.2000	9.2000	8.7000	8.9000	-1.111%	7	1,268	+5.056%
2026-07-28	8.5100	9.0000	8.1700	9.0000	-6.250%	13	1,264	+3.889%
2026-07-27	9.9500	9.9500	9.5500	9.6000	-10.698%	15	1,266	-2.604%
2026-07-24	10.7500	10.8000	10.7500	10.7500	-6.114%	21	1,264	-13.023%
2026-07-23	11.3500	11.6000	11.3500	11.4500	+6.512%	12	1,253	-18.341%
2026-07-22	10.6500	10.9500	10.6500	10.7500	+4.776%	11	1,250	-13.023%
2026-07-21	9.9500	10.5000	9.9500	10.2600	+7.435%	13	1,250	-8.869%
2026-07-20	8.9500	9.5500	8.9500	9.5500	+5.525%	7	1,245	-2.094%
2026-07-17	8.0900	9.0700	8.0900	9.0500	+7.738%	8	1,239	+3.315%
2026-07-16	8.9000	8.9000	8.4000	8.4000	-4.000%	4	1,238	+11.310%
2026-07-15	8.8000	8.8000	8.5000	8.7500	-1.685%	35	1,234	+6.857%
2026-07-14	8.2500	8.9000	8.2500	8.9000	+4.094%	14	1,224	+5.056%
2026-07-13	8.5500	8.5500	8.5500	8.5500	-3.825%	25	1,212	+9.357%
2026-07-10	9.0000	9.0000	8.8700	8.8900	-9.654%	31	1,187	+5.174%
2026-07-09	10.0300	10.0300	9.5500	9.8400	+6.149%	9	1,183	-4.980%
2026-07-08	9.2700	9.2700	9.2700	9.2700	-5.020%	1	1,178	+0.863%
2026-07-07	9.5000	9.8000	9.5000	9.7600	-4.780%	7	1,177	-4.201%
2026-07-06	10.2000	10.5500	10.2000	10.2500	+6.218%	5	1,176	-8.780%
2026-07-02	10.0000	10.0000	9.6500	9.6500	-12.511%	8	1,173	-3.109%
2026-07-01	11.0000	11.2600	11.0000	11.0300	+24.915%	90	1,173	-15.231%
2026-06-30	8.8300	8.8300	8.8300	8.8300	+15.124%	5	1,216	+5.889%
2026-06-26	8.0000	8.0000	7.6700	7.6700	-8.690%	4	1,214	+21.904%
2026-06-25	8.0000	8.4500	7.7500	8.4000	+12.903%	77	1,214	+11.310%
2026-06-24	7.4400	7.4400	7.4400	7.4400	+13.415%	4	1,168	+25.672%
2026-06-23	6.5600	6.5600	6.5600	6.5600	-19.012%	10	1,169	+42.530%
2026-06-22	8.1000	8.1000	8.1000	8.1000	-1.818%	12	1,159	+15.432%
2026-06-18	8.3400	8.3400	8.2500	8.2500	+5.769%	3	1,157	+13.333%
2026-06-17	7.8000	7.8000	7.8000	7.8000	+7.586%	1	1,157	+19.872%
2026-06-16	7.1500	7.2500	7.1500	7.2500	-0.549%	25	1,157	+28.966%
2026-06-15	7.2100	7.2900	7.2100	7.2900	-2.800%	2	1,146	+28.258%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-2.597%	6	1,146	+24.667%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-8.876%	1	1,146	+21.429%
2026-06-04	8.0000	8.4500	8.0000	8.4500	-6.111%	8	1,146	+10.651%
2026-06-03	9.6200	9.6200	8.7000	9.0000	-9.091%	33	1,150	+3.889%
2026-06-02	9.6000	10.0100	9.5000	9.9000	+3.665%	240	1,133	-5.556%
2026-06-01	9.2000	9.5500	9.2000	9.5500	+8.523%	4	895	-2.094%
2026-05-29	9.3000	9.3000	8.8000	8.8000	+10.692%	6	891	+6.250%
2026-05-27	7.9500	7.9500	7.9500	7.9500	-1.487%	3	894	+17.610%
2026-05-26	6.9600	8.1000	6.9600	8.0700	+3.065%	9	891	+15.861%
2026-05-22	7.2600	7.8300	7.2600	7.8300	+8.000%	25	883	+19.413%
2026-05-21	7.4000	7.5000	7.2200	7.2500	+10.687%	12	895	+28.966%
2026-05-20	5.0000	6.5500	5.0000	6.5500	+32.056%	2	895	+42.748%
2026-05-19	5.8000	5.8000	4.9600	4.9600	-11.586%	9	884	+88.508%
2026-05-15	5.7200	5.7200	5.6100	5.6100	-5.076%	3	884	+66.667%
2026-05-13	5.9100	5.9100	5.9100	5.9100	-9.077%	1	877	+58.206%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+4.000%	2	877	+43.846%
2026-05-07	6.3200	6.3200	6.1600	6.2500	+2.459%	29	879	+49.600%
2026-05-05	6.1000	6.1000	6.1000	6.1000	+24.490%	1	879	+53.279%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-26.866%	1	879	+90.816%
2026-04-29	6.7000	6.7000	6.7000	6.7000	+12.605%	39	878	+39.552%
2026-04-23	5.7500	5.9500	5.7500	5.9500	-5.556%	2	839	+57.143%
2026-04-22	6.3000	6.3000	6.3000	6.3000	0.000%	1	837	+48.413%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-10.638%	1	837	+48.413%
2026-04-17	7.0000	7.0500	7.0000	7.0500	-18.497%	59	837	+32.624%
2026-03-27	8.6500	8.6500	8.6500	8.6500	-1.143%	70	835	+8.092%
2026-03-25	8.8000	8.8000	8.7500	8.7500	+8.561%	2	835	+6.857%
2026-03-18	8.7000	8.8500	8.0600	8.0600	+0.750%	66	834	+16.005%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-5.882%	1	807	+16.875%
2026-03-16	8.2500	8.5000	8.2500	8.5000	-3.409%	9	807	+10.000%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-1.124%	1	807	+6.250%
2026-03-11	8.3300	8.9000	8.3300	8.9000	+9.202%	33	807	+5.056%
2026-03-10	8.5000	8.5000	8.1500	8.1500	-8.735%	14	807	+14.724%
2026-03-09	8.9300	8.9300	8.9300	8.9300	+6.310%	3	798	+4.703%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+1.818%	1	798	+11.310%
2026-02-26	7.8400	8.2500	7.8400	8.2500	+3.125%	3	798	+13.333%
2026-02-25	7.9000	8.0000	7.8000	8.0000	0.000%	17	794	+16.875%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+4.031%	1	794	+16.875%
2026-02-17	7.6900	7.6900	7.6900	7.6900	+7.103%	15	794	+21.586%
2026-02-06	7.1500	7.1800	7.1500	7.1800	-6.144%	19	794	+30.223%
2026-02-05	7.6500	7.6500	7.6500	7.6500	+7.746%	10	813	+22.222%
2026-02-04	7.0900	7.7400	7.0900	7.1000	-1.389%	32	823	+31.690%
2026-02-03	7.2000	7.2000	7.2000	7.2000	+7.463%	2	820	+29.861%
2026-02-02	8.7700	8.7900	6.7000	6.7000	-27.568%	54	822	+39.552%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-0.538%	3	801	+1.081%
2026-01-20	9.4000	9.4000	9.3000	9.3000	+9.412%	10	801	+0.538%
2026-01-13	8.0000	8.5000	8.0000	8.5000	-2.299%	3	801	+10.000%
2026-01-12	9.3000	9.3000	8.7000	8.7000	-19.070%	7	800	+7.471%
2026-01-07	10.6500	10.7500	10.6500	10.7500	+0.939%	14	800	-13.023%
2026-01-06	10.6500	10.6500	10.6500	10.6500	-3.182%	10	788	-12.207%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+1.103%	25	753	-15.000%
2026-01-02	10.8800	10.8800	10.8800	10.8800	-0.639%	5	753	-14.063%
2025-12-29	10.9500	10.9500	10.9500	10.9500	-0.455%	50	748	-14.612%
2025-12-23	10.8000	11.0000	10.8000	11.0000	+1.946%	3	698	-15.000%
2025-12-22	10.7900	10.7900	10.7900	10.7900	+12.396%	250	695	-13.346%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-12.568%	4	466	-2.604%
2025-12-08	10.9800	10.9800	10.9800	10.9800	+3.099%	1	462	-14.845%
2025-12-05	10.2300	10.6500	10.2300	10.6500	-0.467%	214	462	-12.207%
2025-12-04	10.7300	10.7300	10.6900	10.7000	-3.167%	22	264	-12.617%
2025-12-02	11.3000	11.3500	11.0500	11.0500	-1.339%	10	262	-15.385%
2025-12-01	11.1000	11.2000	11.0500	11.2000	-29.692%	12	264	-16.518%
2025-10-09	15.6900	15.9300	15.6900	15.9300	+8.663%	2	263	-41.306%
2025-10-08	14.3100	14.6600	14.3100	14.6600	-0.475%	4	263	-36.221%
2025-10-07	14.6000	14.7300	14.6000	14.7300	+3.368%	2	261	-36.524%
2025-10-03	14.2500	14.2500	14.2500	14.2500	-8.065%	1	261	-34.386%
2025-10-01	15.3000	15.5000	15.3000	15.5000	+10.242%	2	260	-39.677%
2025-09-30	13.9500	14.1500	13.9300	14.0600	-3.034%	6	260	-33.499%
2025-09-29	14.5000	14.5000	14.5000	14.5000	-0.956%	10	259	-35.517%
2025-09-26	14.3500	14.6400	14.3500	14.6400	+0.826%	2	269	-36.134%
2025-09-24	14.3100	14.5200	14.3100	14.5200	-1.292%	2	269	-35.606%
2025-09-23	14.3000	15.0000	14.3000	14.7100	+1.100%	29	269	-36.438%
2025-09-22	14.5500	14.5500	14.4100	14.5500	+6.593%	63	262	-35.739%
2025-09-18	13.5500	13.6500	13.5500	13.6500	+1.866%	2	203	-31.502%
2025-09-17	13.4000	13.4000	12.8000	13.4000	-4.286%	10	203	-30.224%
2025-09-16	13.8500	14.0000	13.8500	14.0000	+1.083%	25	203	-33.214%
2025-09-15	13.3200	13.8800	13.3200	13.8500	-0.717%	51	180	-32.491%
2025-09-12	13.7900	14.0000	13.5600	13.9500	-1.761%	18	169	-32.975%
2025-09-11	14.4100	14.4500	14.2000	14.2000	-5.333%	13	154	-34.155%
2025-09-10	14.8000	15.0000	14.6500	15.0000	+5.263%	4	155	-37.667%
2025-09-09	14.3000	14.4000	14.1000	14.2500	-4.491%	13	153	-34.386%
2025-09-08	14.7000	14.9200	14.7000	14.9200	-4.175%	2	148	-37.332%
2025-09-05	15.4500	15.6500	15.4300	15.5700	+2.502%	4	148	-39.949%
2025-09-04	14.7400	15.2400	14.6500	15.1900	-2.939%	21	148	-38.446%
2025-09-03	16.0800	16.1800	15.6500	15.6500	-6.679%	18	140	-40.256%
2025-09-02	16.7100	16.8700	16.6500	16.7700	-4.499%	10	137	-44.246%
2025-08-27	17.5000	17.5600	17.5000	17.5600	-0.510%	10	138	-46.754%
2025-08-26	17.5000	17.7000	17.4900	17.6500	+8.615%	11	123	-47.025%
2025-08-21	16.0300	16.2500	16.0300	16.2500	+5.110%	2	123	-42.462%
2025-08-18	15.4000	15.4600	15.1800	15.4600	+13.260%	8	123	-39.521%
2025-08-12	13.6500	13.6500	13.6500	13.6500	-2.361%	2	123	-31.502%
2025-08-07	13.9700	13.9800	13.9700	13.9800	-12.625%	54	123	-33.119%
2025-08-04	16.0600	16.2400	16.0000	16.0000	-3.323%	37	72	-41.563%
2025-07-31	15.7500	16.5500	15.7500	16.5500	-1.194%	27	51	-43.505%
2025-07-29	16.7500	16.7500	16.7500	16.7500	-7.202%	4	24	-44.179%
2025-07-23	18.2500	18.2500	18.0500	18.0500	-3.938%	12	28	-48.199%
2025-07-16	18.7900	18.7900	18.7900	18.7900	+2.398%	1	16	-50.239%
2025-07-10	18.3500	18.3500	18.3500	18.3500	+4.261%	3	15	-49.046%
2025-07-09	17.6000	17.6000	17.6000	17.6000	-2.222%	4	12	-46.875%
2025-06-30	18.0500	18.1000	18.0000	18.0000	+2.273%	4	8	-48.056%
2025-06-27	17.8000	17.8000	17.6000	17.6000	-3.562%	4	6	-46.875%
2025-05-30	17.8500	18.2500	17.8500	18.2500	0.000%	6	3	-48.767%