Dark

WMT20270617P120
WMT Jun 17 2027 120.00 Put (WMT270617P00120000)
option OPRA

EOD

Jul 30, 2026

14.86-4.499%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.5000	15.5000	14.8600	14.8600	-4.499%	2	576	0.000%
2026-07-22	15.5600	15.5600	15.5600	15.5600	+12.754%	1	577	-4.499%
2026-07-17	13.8000	13.8000	13.8000	13.8000	-0.145%	10	578	+7.681%
2026-07-16	13.8100	13.8200	13.8100	13.8200	+3.521%	21	586	+7.525%
2026-07-14	13.3000	13.3500	13.3000	13.3500	+1.521%	41	583	+11.311%
2026-07-13	13.4000	13.6000	13.1500	13.1500	-5.396%	137	548	+13.004%
2026-07-10	13.9000	13.9000	13.9000	13.9000	-6.711%	1	500	+6.906%
2026-07-09	14.9000	14.9000	14.9000	14.9000	+4.050%	1	499	-0.268%
2026-07-08	14.3200	14.3200	14.3200	14.3200	-5.479%	1	499	+3.771%
2026-07-07	14.9500	15.1500	14.9500	15.1500	-1.303%	4	499	-1.914%
2026-07-06	15.3500	15.3500	15.3500	15.3500	+1.858%	1	500	-3.192%
2026-07-02	15.0700	15.0700	15.0700	15.0700	-11.196%	2	498	-1.393%
2026-07-01	16.9700	16.9700	16.9700	16.9700	+22.527%	1	498	-12.434%
2026-06-30	13.9000	13.9000	13.8500	13.8500	+10.711%	2	498	+7.292%
2026-06-26	12.2700	12.7000	12.2700	12.5100	-5.940%	56	497	+18.785%
2026-06-25	12.2500	13.3000	12.2500	13.3000	+15.552%	4	498	+11.729%
2026-06-24	11.7000	11.7400	11.2800	11.5100	-10.428%	37	494	+29.105%
2026-06-18	12.9900	12.9900	12.8500	12.8500	+3.213%	4	462	+15.642%
2026-06-17	11.7000	12.5500	11.7000	12.4500	+10.667%	65	462	+19.357%
2026-06-16	11.0500	11.2500	10.9500	11.2500	-4.255%	4	462	+32.089%
2026-06-15	12.1000	12.1000	11.7500	11.7500	-0.170%	19	441	+26.468%
2026-06-12	12.2000	12.2000	11.7700	11.7700	-1.092%	5	441	+26.253%
2026-06-11	13.2000	13.2000	11.7500	11.9000	-2.857%	41	441	+24.874%
2026-06-10	12.6500	12.6500	12.1700	12.2500	-1.210%	7	432	+21.306%
2026-06-09	12.6500	12.8200	12.2000	12.4000	0.000%	12	426	+19.839%
2026-06-08	12.3000	12.4000	12.2500	12.4000	-4.615%	4	423	+19.839%
2026-06-04	12.7800	13.0000	12.6900	13.0000	-4.059%	27	421	+14.308%
2026-06-03	14.2000	14.2000	13.5500	13.5500	-10.086%	5	417	+9.668%
2026-06-02	15.2700	15.2700	15.0700	15.0700	+3.503%	3	416	-1.393%
2026-06-01	14.5600	14.5600	14.5600	14.5600	+3.262%	4	415	+2.060%
2026-05-29	14.0500	14.1800	14.0500	14.1000	+11.905%	3	417	+5.390%
2026-05-28	12.0700	12.7500	12.0700	12.6000	+1.613%	14	416	+17.937%
2026-05-27	12.4500	12.4500	12.4000	12.4000	0.000%	3	404	+19.839%
2026-05-26	12.2000	12.4000	12.1900	12.4000	+3.766%	7	401	+19.839%
2026-05-22	12.2000	12.2000	11.7700	11.9500	+5.846%	11	395	+24.351%
2026-05-21	10.6200	11.6300	10.6200	11.2900	+32.824%	52	385	+31.621%
2026-05-20	8.7000	8.7000	7.8500	8.5000	-8.108%	9	385	+74.824%
2026-05-13	9.0000	9.3000	9.0000	9.2500	+2.778%	10	358	+60.649%
2026-05-12	9.0600	9.0600	9.0000	9.0000	-12.195%	2	358	+65.111%
2026-05-11	10.0500	10.2500	10.0000	10.2500	+9.392%	13	358	+44.976%
2026-05-07	9.3700	9.3700	9.3700	9.3700	+2.404%	1	353	+58.591%
2026-05-04	9.1500	9.1500	9.1500	9.1500	+4.571%	1	352	+62.404%
2026-05-01	8.7500	8.7500	8.7500	8.7500	-7.603%	7	356	+69.829%
2026-04-30	9.4700	9.4700	9.4700	9.4700	-6.423%	2	356	+56.917%
2026-04-27	10.1200	10.1200	10.1200	10.1200	+13.580%	2	358	+46.838%
2026-04-23	8.9200	8.9200	8.9100	8.9100	-10.362%	11	358	+66.779%
2026-04-22	9.9400	9.9400	9.9400	9.9400	+3.326%	2	358	+49.497%
2026-04-20	9.6200	9.6200	9.6200	9.6200	-8.815%	1	360	+54.470%
2026-04-17	10.5500	10.6000	10.5000	10.5500	-13.525%	53	360	+40.853%
2026-04-15	12.2000	12.2000	12.2000	12.2000	+2.349%	1	326	+21.803%
2026-04-14	11.9200	11.9200	11.9200	11.9200	+10.370%	5	325	+24.664%
2026-04-08	10.8000	10.8000	10.8000	10.8000	-6.977%	3	320	+37.593%
2026-04-07	11.6100	11.6100	11.6100	11.6100	-7.857%	1	317	+27.993%
2026-03-31	12.4000	12.6000	12.4000	12.6000	-0.787%	2	316	+17.937%
2026-03-30	12.7000	12.7000	12.7000	12.7000	-2.157%	2	316	+17.008%
2026-03-27	12.8800	12.9800	12.8800	12.9800	+0.309%	2	316	+14.484%
2026-03-25	12.7100	12.9400	12.7100	12.9400	+2.698%	3	314	+14.838%
2026-03-24	12.6000	12.6000	12.6000	12.6000	-0.395%	23	314	+17.937%
2026-03-18	12.6500	12.6500	12.6500	12.6500	+2.429%	7	304	+17.470%
2026-03-16	12.1000	12.4000	12.1000	12.3500	-6.933%	42	297	+20.324%
2026-03-12	13.2700	13.2700	13.2700	13.2700	+4.488%	1	260	+11.982%
2026-03-11	12.2500	12.7000	12.2500	12.7000	+5.833%	68	261	+17.008%
2026-03-10	12.4000	12.4000	12.0000	12.0000	-8.116%	3	219	+23.833%
2026-03-09	13.0600	13.0600	13.0600	13.0600	+7.490%	1	217	+13.783%
2026-02-26	12.0000	12.1500	12.0000	12.1500	+5.652%	2	218	+22.305%
2026-02-25	11.5000	11.5000	11.5000	11.5000	-3.199%	2	217	+29.217%
2026-02-20	11.8800	11.8800	11.8800	11.8800	+12.075%	1	217	+25.084%
2026-02-19	10.6100	10.6100	10.6000	10.6000	-13.257%	4	216	+40.189%
2026-02-18	11.3000	12.2200	11.3000	12.2200	+9.596%	11	216	+21.604%
2026-02-17	11.5500	11.5500	10.2000	11.1500	+6.190%	83	216	+33.274%
2026-02-12	10.2500	10.5000	10.2500	10.5000	-3.047%	3	194	+41.524%
2026-02-09	10.5300	10.8300	10.5300	10.8300	+6.490%	27	192	+37.211%
2026-02-06	11.0000	11.0000	10.1700	10.1700	-4.686%	35	215	+46.116%
2026-02-04	10.4300	10.6700	10.4300	10.6700	+1.522%	3	199	+39.269%
2026-02-03	11.2900	11.8500	10.5000	10.5100	-10.553%	67	197	+41.389%
2026-02-02	12.6000	12.6000	11.5000	11.7500	-9.962%	29	190	+26.468%
2026-01-30	13.0500	13.0500	13.0500	13.0500	+3.162%	1	189	+13.870%
2026-01-21	12.5500	12.6500	12.5500	12.6500	-6.296%	7	188	+17.470%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+5.469%	3	184	+10.074%
2026-01-14	12.7000	12.8000	12.7000	12.8000	+1.587%	8	184	+16.094%
2026-01-13	12.7000	12.7000	12.5500	12.6000	-4.545%	4	184	+17.937%
2026-01-12	12.9900	13.2500	12.9500	13.2000	-8.014%	33	184	+12.576%
2026-01-09	14.5000	14.9500	14.3500	14.3500	-10.313%	66	182	+3.554%
2026-01-02	16.0500	16.0500	16.0000	16.0000	+5.402%	2	145	-7.125%
2025-12-18	14.7500	15.2500	14.6500	15.1800	+2.915%	14	145	-2.108%
2025-12-17	14.5500	14.8000	14.5000	14.7500	+0.340%	16	144	+0.746%
2025-12-16	14.5500	14.7500	14.5500	14.7000	+3.158%	5	148	+1.088%
2025-12-15	14.2500	14.4000	14.1400	14.2500	0.000%	6	147	+4.281%
2025-12-12	14.3500	14.4000	14.0800	14.2500	-5.000%	22	147	+4.281%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-5.660%	1	139	-0.933%
2025-12-10	15.5500	16.0000	15.5000	15.9000	+6.355%	19	139	-6.541%
2025-12-09	15.2000	15.2000	14.9000	14.9500	-2.922%	7	132	-0.602%
2025-12-05	14.6400	15.4000	14.6400	15.4000	+1.650%	16	131	-3.506%
2025-12-04	15.2000	15.3500	15.1500	15.1500	+0.664%	11	130	-1.914%
2025-12-03	15.1500	15.2500	15.0000	15.0500	-32.692%	13	129	-1.262%
2025-10-09	22.1900	22.4300	22.1700	22.3600	+7.552%	4	121	-33.542%
2025-10-08	20.5100	20.7900	20.5100	20.7900	-0.336%	2	121	-28.523%
2025-10-07	21.1800	21.3800	20.6900	20.8600	+0.724%	4	121	-28.763%
2025-10-06	20.5300	20.7100	20.5300	20.7100	-1.146%	2	121	-28.247%
2025-10-03	20.8000	20.9500	20.8000	20.9500	-3.590%	2	121	-29.069%
2025-10-01	21.5600	21.7300	21.5600	21.7300	+7.681%	2	121	-31.615%
2025-09-30	20.0500	20.1800	20.0500	20.1800	-2.276%	2	121	-26.363%
2025-09-24	20.4700	20.7500	20.4700	20.6500	-1.102%	5	121	-28.039%
2025-09-23	21.1900	21.3000	20.7400	20.8800	+0.578%	10	121	-28.831%
2025-09-22	20.7000	20.8100	20.6000	20.7600	+9.091%	9	121	-28.420%
2025-09-17	19.0300	19.0300	19.0300	19.0300	-4.612%	5	120	-21.913%
2025-09-15	19.8200	19.9500	19.8200	19.9500	-1.238%	2	115	-25.514%
2025-09-12	20.0200	20.2500	19.7600	20.2000	-2.697%	16	114	-26.436%
2025-09-11	20.8100	20.8100	20.7600	20.7600	-3.172%	2	111	-28.420%
2025-09-10	21.2600	21.4400	21.2600	21.4400	+3.775%	2	110	-30.690%
2025-09-09	20.4300	20.6600	20.4200	20.6600	-0.911%	6	110	-28.074%
2025-09-08	21.1000	21.1400	20.7700	20.8500	-2.797%	16	110	-28.729%
2025-09-04	21.1900	21.6800	21.1900	21.4500	-4.709%	19	109	-30.723%
2025-09-03	23.0000	23.0000	22.5000	22.5100	-8.719%	22	98	-33.985%
2025-08-29	24.8000	24.8500	24.6600	24.6600	+3.180%	67	24	-39.740%
2025-08-21	23.3500	23.9000	23.3500	23.9000	-1.035%	5	24	-37.824%
2025-08-01	24.1500	24.1500	24.1500	24.1500	-3.361%	1	20	-38.468%
2025-06-26	24.9800	24.9900	24.9800	24.9900	+3.222%	20	20	-40.536%
2025-05-16	24.3000	24.3000	24.2100	24.2100	0.000%	40	20	-38.620%