Dark

WMT20270617P115
WMT Jun 17 2027 115.00 Put (WMT270617P00115000)
option OPRA

EOD

Sep 16, 2026

12.52-1.028%(-0.13)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.6000	12.6000	12.2700	12.5200	-1.028%	98	2,967	0.000%
2026-09-15	12.6500	12.6500	12.6500	12.6500	+3.519%	1	2,906	-1.028%
2026-09-14	12.5500	12.5500	12.2200	12.2200	-11.449%	3	2,905	+2.455%
2026-09-11	13.8000	13.8000	13.8000	13.8000	+1.471%	75	2,905	-9.275%
2026-09-08	13.7500	13.7500	13.6000	13.6000	-7.420%	30	2,980	-7.941%
2026-08-31	14.8000	14.8000	14.6900	14.6900	-7.025%	13	2,980	-14.772%
2026-08-28	15.8000	15.8000	15.8000	15.8000	+0.637%	1	2,980	-20.759%
2026-08-27	16.0500	16.0500	15.7000	15.7000	+7.904%	2	2,981	-20.255%
2026-08-24	14.2500	14.5500	14.2500	14.5500	-4.715%	14	2,980	-13.952%
2026-08-21	15.2700	15.2700	15.2700	15.2700	-3.354%	10	2,980	-18.009%
2026-08-20	14.4900	15.8000	14.4900	15.8000	+61.224%	82	2,970	-20.759%
2026-08-19	9.6500	9.8000	9.6500	9.8000	-0.508%	2	2,895	+27.755%
2026-08-18	9.6500	9.8500	9.6500	9.8500	-6.190%	22	2,895	+27.107%
2026-08-17	10.1500	10.5000	10.1000	10.5000	+5.000%	5	2,896	+19.238%
2026-08-14	10.0000	10.0000	10.0000	10.0000	+1.010%	25	2,898	+25.200%
2026-08-13	10.1000	10.1000	9.9000	9.9000	-1.980%	2	2,898	+26.465%
2026-08-12	10.5500	10.6000	10.1000	10.1000	-11.790%	1,075	2,898	+23.960%
2026-08-11	11.4000	11.5000	11.4000	11.4500	-4.264%	43	2,004	+9.345%
2026-08-10	12.1000	12.1000	11.9600	11.9600	-1.157%	9	1,963	+4.682%
2026-08-07	12.2000	12.2000	12.1000	12.1000	+1.255%	12	1,964	+3.471%
2026-08-05	11.9500	11.9500	11.9500	11.9500	-4.400%	1	1,959	+4.770%
2026-08-04	13.1500	13.1500	12.5000	12.5000	0.000%	57	1,959	+0.160%
2026-08-03	12.6500	12.6500	12.5000	12.5000	+2.881%	23	1,961	+0.160%
2026-07-31	12.1500	12.1500	12.1500	12.1500	-3.571%	42	1,962	+3.045%
2026-07-30	11.9000	12.6000	11.7000	12.6000	+22.927%	15	1,944	-0.635%
2026-07-29	11.6500	11.6500	10.2500	10.2500	-14.938%	2	1,954	+22.146%
2026-07-27	12.3000	12.3000	12.0500	12.0500	-13.620%	4	1,954	+3.900%
2026-07-24	13.9500	13.9500	13.9500	13.9500	-2.105%	1	1,957	-10.251%
2026-07-23	14.1500	14.4000	14.1500	14.2500	+6.662%	3	1,956	-12.140%
2026-07-22	13.1700	13.3600	13.1700	13.3600	+6.116%	4	1,956	-6.287%
2026-07-21	12.5900	12.5900	12.5900	12.5900	+5.798%	2	1,958	-0.556%
2026-07-20	11.5000	11.9000	11.5000	11.9000	+4.846%	12	1,956	+5.210%
2026-07-17	9.8000	11.3500	9.8000	11.3500	+4.416%	6	1,950	+10.308%
2026-07-16	10.8700	10.8700	10.8700	10.8700	-1.182%	1	1,947	+15.179%
2026-07-15	10.8000	11.0000	10.8000	11.0000	-2.222%	97	1,946	+13.818%
2026-07-14	10.6500	11.2500	10.4500	11.2500	+5.140%	669	1,886	+11.289%
2026-07-13	10.6500	10.9000	10.5500	10.7000	-5.393%	376	1,245	+17.009%
2026-07-10	11.1500	11.3100	11.1500	11.3100	-8.049%	46	1,020	+10.698%
2026-07-09	12.3000	12.3000	12.3000	12.3000	+5.852%	1	1,002	+1.789%
2026-07-08	11.6500	11.6500	11.6200	11.6200	-4.283%	17	1,002	+7.745%
2026-07-02	12.0500	12.1500	12.0500	12.1400	-12.850%	15	1,014	+3.130%
2026-07-01	14.0000	14.2000	13.9000	13.9300	+23.822%	18	1,014	-10.122%
2026-06-30	11.4500	11.4500	11.2500	11.2500	+1.351%	5	1,006	+11.289%
2026-06-29	9.8000	11.1000	9.8000	11.1000	+10.228%	9	1,003	+12.793%
2026-06-26	10.1000	10.2000	10.0700	10.0700	-2.233%	5	1,005	+24.330%
2026-06-25	10.0000	10.6000	9.8000	10.3000	+10.160%	124	1,003	+21.553%
2026-06-24	9.4000	9.4000	9.3500	9.3500	+0.538%	7	976	+33.904%
2026-06-23	9.6000	9.6000	9.2500	9.3000	-7.186%	6	976	+34.624%
2026-06-22	10.3000	10.3000	9.9000	10.0200	-4.115%	74	972	+24.950%
2026-06-18	10.2500	10.4500	10.2500	10.4500	+7.179%	5	927	+19.809%
2026-06-17	9.7000	9.7500	9.7000	9.7500	+6.557%	64	927	+28.410%
2026-06-16	8.8500	9.1500	8.7500	9.1500	-2.139%	25	927	+36.831%
2026-06-15	9.3500	9.3500	9.3500	9.3500	-3.109%	1	908	+33.904%
2026-06-11	9.6500	9.6500	9.6500	9.6500	-3.980%	5	908	+29.741%
2026-06-10	10.0500	10.0500	10.0500	10.0500	+3.077%	1	903	+24.577%
2026-06-05	9.8000	9.8500	9.6500	9.7500	-7.583%	110	903	+28.410%
2026-06-04	10.1500	10.5500	10.1500	10.5500	-4.525%	4	854	+18.673%
2026-06-03	11.0500	11.0500	11.0500	11.0500	-17.537%	4	850	+13.303%
2026-06-02	11.7500	13.4000	11.7500	13.4000	+13.271%	48	846	-6.567%
2026-06-01	11.6000	12.2000	11.6000	11.8300	+2.870%	7	818	+5.833%
2026-05-29	10.8500	11.5000	10.8500	11.5000	+10.683%	11	811	+8.870%
2026-05-28	10.3900	10.3900	10.3900	10.3900	+2.871%	1	804	+20.500%
2026-05-26	10.1000	10.1000	10.1000	10.1000	+4.016%	2	804	+23.960%
2026-05-22	9.2000	9.7100	9.2000	9.7100	+7.889%	3	806	+28.939%
2026-05-21	9.0700	9.4900	9.0000	9.0000	+45.161%	40	804	+39.111%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-1.743%	1	804	+101.935%
2026-05-19	6.6500	6.6500	6.2000	6.3100	-9.209%	11	776	+98.415%
2026-05-18	7.1000	7.2000	6.9500	6.9500	-2.797%	9	776	+80.144%
2026-05-15	7.0000	7.3500	6.9500	7.1500	+2.878%	195	776	+75.105%
2026-05-14	7.1500	7.3000	6.9500	6.9500	-7.947%	10	645	+80.144%
2026-05-13	7.3500	7.5500	7.3000	7.5500	+0.667%	11	621	+65.828%
2026-05-12	7.8000	7.8000	7.3500	7.5000	-2.850%	9	621	+66.933%
2026-05-07	7.7600	7.7600	7.7200	7.7200	-8.095%	7	621	+62.176%
2026-04-29	8.3200	8.4000	8.3200	8.4000	+0.599%	72	614	+49.048%
2026-04-27	8.3300	8.4000	8.3300	8.3500	+10.596%	7	544	+49.940%
2026-04-22	7.5500	7.5500	7.5500	7.5500	-13.218%	28	549	+65.828%
2026-04-17	8.7000	8.7000	8.5000	8.7000	-8.421%	104	521	+43.908%
2026-04-13	9.3000	9.5000	9.3000	9.5000	0.000%	5	453	+31.789%
2026-04-08	10.1000	10.1000	9.3100	9.5000	-11.628%	90	451	+31.789%
2026-03-30	10.5300	10.9500	10.5300	10.7500	-5.035%	5	411	+16.465%
2026-03-23	11.3200	11.3200	11.3200	11.3200	-4.149%	2	408	+10.601%
2026-03-20	11.8100	11.8100	11.8100	11.8100	+11.943%	2	408	+6.012%
2026-03-18	10.6000	10.6000	10.5500	10.5500	+2.427%	11	409	+18.673%
2026-03-16	10.0500	10.3000	10.0500	10.3000	-2.830%	3	398	+21.553%
2026-03-11	10.2000	10.6000	10.2000	10.6000	+4.433%	25	395	+18.113%
2026-03-10	10.2000	10.2000	10.1500	10.1500	+9.848%	6	378	+23.350%
2026-03-02	9.2400	9.2400	9.2400	9.2400	+8.706%	5	372	+35.498%
2026-02-13	8.9500	8.9500	8.5000	8.5000	-11.734%	91	292	+47.294%
2026-02-10	9.6300	9.6300	9.6300	9.6300	+5.824%	7	292	+30.010%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+5.937%	13	285	+37.582%
2026-02-04	8.5900	8.5900	8.5900	8.5900	-9.101%	1	285	+45.751%
2026-02-02	9.4500	9.4500	9.4500	9.4500	-10.000%	13	285	+32.487%
2026-01-20	10.5000	10.5000	10.5000	10.5000	-12.863%	1	272	+19.238%
2026-01-09	12.0500	12.1000	12.0000	12.0500	-3.984%	4	272	+3.900%
2025-12-19	12.6500	12.6500	12.5000	12.5500	+3.292%	73	273	-0.239%
2025-12-12	12.1500	12.1500	12.1500	12.1500	0.000%	4	221	+3.045%
2025-12-11	12.1500	12.1500	12.1500	12.1500	-2.410%	1	221	+3.045%
2025-12-05	12.4500	12.4500	12.4500	12.4500	-4.598%	2	220	+0.562%
2025-12-04	13.1000	13.2000	13.0500	13.0500	-4.745%	8	218	-4.061%
2025-12-02	13.9500	13.9500	13.7000	13.7000	+1.107%	70	222	-8.613%
2025-12-01	13.5500	13.5500	13.5500	13.5500	-2.867%	5	177	-7.601%
2025-11-28	14.1500	14.2500	13.9500	13.9500	-4.124%	14	177	-10.251%
2025-11-26	14.6000	14.6000	14.4000	14.5500	-7.795%	24	181	-13.952%
2025-11-25	16.0500	16.0500	15.7800	15.7800	-6.627%	3	181	-20.659%
2025-11-24	16.9400	16.9400	16.9000	16.9000	+4.321%	2	181	-25.917%
2025-11-20	16.6000	16.6000	15.7500	16.2000	-18.797%	33	183	-22.716%
2025-11-19	19.9500	20.0000	19.9000	19.9500	+6.117%	4	179	-37.243%
2025-11-18	18.6500	18.8000	17.5000	18.8000	+2.452%	14	178	-33.404%
2025-11-17	18.1100	18.4000	18.1100	18.3500	-3.421%	3	179	-31.771%
2025-11-14	19.1000	19.1000	19.0000	19.0000	+3.261%	2	180	-34.105%
2025-11-13	18.0500	18.5000	18.0500	18.4000	+2.793%	14	179	-31.957%
2025-11-12	17.9500	17.9500	17.9000	17.9000	+0.280%	2	177	-30.056%
2025-11-11	17.9000	18.0000	17.8000	17.8500	-6.053%	7	177	-29.860%
2025-11-06	19.1000	19.1000	19.0000	19.0000	+4.972%	2	178	-34.105%
2025-11-05	18.1000	18.1000	18.1000	18.1000	-4.737%	5	178	-30.829%
2025-11-03	19.0500	19.0500	19.0000	19.0000	-0.262%	2	173	-34.105%
2025-10-31	19.1200	19.1200	19.0500	19.0500	+5.249%	2	173	-34.278%
2025-10-30	18.0500	18.1000	17.9900	18.1000	0.000%	7	173	-30.829%
2025-10-29	17.9500	18.1000	17.8500	18.1000	+2.841%	4	172	-30.829%
2025-10-28	17.5000	17.6000	17.5000	17.6000	+8.308%	2	169	-28.864%
2025-10-27	16.2500	16.2500	16.2500	16.2500	-0.307%	1	167	-22.954%
2025-10-23	16.3500	16.3500	16.3000	16.3000	+2.839%	2	167	-23.190%
2025-10-22	15.8000	15.8500	15.7000	15.8500	-1.246%	7	167	-21.009%
2025-10-21	16.0500	16.0500	16.0500	16.0500	+1.905%	1	166	-21.994%
2025-10-20	15.7500	15.7500	15.7500	15.7500	-1.563%	2	165	-20.508%
2025-10-17	16.0500	16.0500	16.0000	16.0000	-3.323%	2	163	-21.750%
2025-10-16	15.5000	16.9000	15.5000	16.5500	+8.882%	16	163	-24.350%
2025-10-15	15.2000	15.4000	15.0000	15.2000	-4.403%	63	155	-17.632%
2025-10-14	16.3500	16.3500	15.6500	15.9000	-13.821%	11	113	-21.258%
2025-10-10	18.1000	18.5000	18.0500	18.4500	-1.125%	37	109	-32.141%
2025-10-09	18.7900	18.9600	18.5200	18.6600	+6.446%	4	75	-32.905%
2025-10-08	17.2700	17.5300	17.2700	17.5300	-0.228%	2	74	-28.580%
2025-10-07	17.8600	18.0300	17.3200	17.5700	-1.734%	8	73	-28.742%
2025-10-03	17.6400	17.8800	17.6400	17.8800	-2.508%	2	73	-29.978%
2025-10-01	18.5000	18.6500	18.2500	18.3400	+7.251%	4	73	-31.734%
2025-09-30	16.9500	17.3000	16.9000	17.1000	-1.441%	13	73	-26.784%
2025-09-29	17.1700	17.6500	17.1700	17.3500	+0.580%	6	73	-27.839%
2025-09-26	17.2500	17.2500	17.2500	17.2500	+1.173%	1	72	-27.420%
2025-09-25	17.0500	17.0500	17.0500	17.0500	-2.571%	1	72	-26.569%
2025-09-24	17.2900	17.5500	17.2900	17.5000	-0.850%	8	71	-28.457%
2025-09-23	18.1500	18.1500	17.4600	17.6500	+0.284%	38	70	-29.065%
2025-09-22	17.3000	17.6000	17.3000	17.6000	+0.571%	15	65	-28.864%
2025-09-19	17.4000	17.5000	17.3000	17.5000	+4.167%	7	64	-28.457%
2025-09-18	16.4000	16.8000	16.4000	16.8000	+3.385%	5	61	-25.476%
2025-09-17	15.1500	16.3500	15.1500	16.2500	-2.344%	29	58	-22.954%
2025-09-16	16.8200	17.0800	16.6400	16.6400	-0.060%	7	35	-24.760%
2025-09-15	16.6400	16.6500	16.6400	16.6500	-1.304%	2	32	-24.805%
2025-09-12	16.8200	16.9100	16.5600	16.8700	-3.324%	12	31	-25.785%
2025-09-11	17.3600	17.4500	17.3600	17.4500	-1.690%	3	28	-28.252%
2025-09-10	17.9200	18.0900	17.7200	17.7500	+2.424%	8	27	-29.465%
2025-09-09	17.3000	17.5300	17.0800	17.3300	-1.028%	16	27	-27.755%
2025-09-08	17.7600	17.7600	17.4200	17.5100	-6.314%	14	26	-28.498%
2025-09-05	18.5900	18.6900	18.5900	18.6900	+3.833%	2	25	-33.012%
2025-09-04	18.0000	18.0000	18.0000	18.0000	-14.367%	1	24	-30.444%
2025-08-26	21.0000	21.1200	21.0000	21.0200	+1.792%	8	24	-40.438%
2025-08-25	20.6400	20.6500	20.6400	20.6500	+7.273%	7	26	-39.370%
2025-08-04	19.2500	19.2500	19.2500	19.2500	-3.750%	1	25	-34.961%
2025-07-28	20.0000	20.0000	20.0000	20.0000	-8.046%	1	25	-37.400%
2025-07-10	21.7500	21.7500	21.7500	21.7500	+2.353%	1	24	-42.437%
2025-07-09	21.2000	21.2500	21.2000	21.2500	+2.163%	7	23	-41.082%
2025-07-08	20.8000	20.8000	20.8000	20.8000	-1.188%	1	16	-39.808%
2025-07-02	21.0500	21.0500	21.0500	21.0500	0.000%	8	15	-40.523%
2025-06-27	21.0500	21.0500	21.0500	21.0500	+0.429%	3	7	-40.523%
2025-06-24	20.9500	20.9600	20.9500	20.9600	0.000%	4	4	-40.267%