Dark

WMT20270617P70
WMT Jun 17 2027 70.00 Put (WMT270617P00070000)
option OPRA

EOD

Sep 9, 2026

0.7200+9.091%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7200	0.7200	0.7200	0.7200	+9.091%	4	972	0.000%
2026-09-08	0.6600	0.6600	0.6600	0.6600	+10.000%	9	968	+9.091%
2026-09-03	0.6000	0.6000	0.6000	0.6000	-11.765%	1	959	+20.000%
2026-08-31	0.6800	0.6800	0.6800	0.6800	-12.821%	7	958	+5.882%
2026-08-27	0.8300	0.8300	0.7800	0.7800	+4.000%	19	951	-7.692%
2026-08-26	0.8000	0.8000	0.7500	0.7500	+15.385%	161	933	-4.000%
2026-08-25	0.6500	0.6500	0.6500	0.6500	+8.333%	3	930	+10.769%
2026-08-24	0.3400	0.6000	0.3400	0.6000	-11.765%	2	930	+20.000%
2026-08-20	0.6300	0.7200	0.5700	0.6800	+21.429%	15	930	+5.882%
2026-08-12	0.5600	0.5600	0.5600	0.5600	-12.500%	1	930	+28.571%
2026-08-10	0.6500	0.6500	0.6400	0.6400	0.000%	3	931	+12.500%
2026-08-07	0.7300	0.7300	0.6400	0.6400	-14.667%	8	934	+12.500%
2026-08-05	0.6600	0.7500	0.6100	0.7500	+7.143%	4	930	-4.000%
2026-07-30	0.7500	0.7500	0.7000	0.7000	+7.692%	5	927	+2.857%
2026-07-27	0.6700	0.6700	0.6300	0.6500	-27.778%	625	922	+10.769%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+25.000%	5	448	-20.000%
2026-07-22	0.7200	0.7200	0.7200	0.7200	-1.370%	1	443	0.000%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-2.667%	6	442	-1.370%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-9.639%	10	448	-4.000%
2026-07-07	0.7500	0.8300	0.7500	0.8300	+5.063%	6	458	-13.253%
2026-07-01	0.7900	0.7900	0.7900	0.7900	+5.333%	10	458	-8.861%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-6.250%	30	457	-4.000%
2026-05-29	0.7000	0.8000	0.7000	0.8000	-34.426%	30	487	-10.000%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-10.949%	2	461	-40.984%
2026-03-31	1.3700	1.3800	1.3700	1.3700	+8.730%	31	461	-47.445%
2026-03-26	1.2400	1.3500	1.2400	1.2600	+5.000%	22	433	-42.857%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-4.762%	1	454	-40.000%
2026-02-25	1.2000	1.2600	1.2000	1.2600	+2.439%	4	451	-42.857%
2026-02-24	1.2000	1.2300	1.2000	1.2300	-7.519%	21	451	-41.463%
2026-02-23	1.3300	1.3300	1.3300	1.3300	+3.906%	3	451	-45.865%
2026-02-20	1.2800	1.2800	1.2800	1.2800	+2.400%	2	448	-43.750%
2026-02-19	1.1200	1.2500	1.1200	1.2500	0.000%	2	450	-42.400%
2026-02-13	1.2500	1.2500	1.2500	1.2500	0.000%	1	449	-42.400%
2026-02-12	1.3000	1.3000	1.2500	1.2500	+15.741%	2	449	-42.400%
2026-02-04	1.0800	1.0800	1.0800	1.0800	-7.692%	1	447	-33.333%
2026-02-03	1.1900	1.1900	1.1700	1.1700	-10.000%	2	448	-38.462%
2026-01-27	1.3000	1.3000	1.3000	1.3000	+6.557%	1	449	-44.615%
2026-01-23	1.2200	1.2200	1.2200	1.2200	-17.568%	5	448	-40.984%
2026-01-12	1.4800	1.4800	1.4800	1.4800	+2.069%	2	443	-51.351%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-9.375%	2	445	-50.345%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+13.475%	5	445	-55.000%
2025-12-22	1.4100	1.4100	1.4100	1.4100	-2.759%	1	444	-48.936%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-3.974%	1	444	-50.345%
2025-12-09	1.4500	1.5100	1.4500	1.5100	0.000%	20	444	-52.318%
2025-12-04	1.5100	1.5100	1.5100	1.5100	+7.857%	25	444	-52.318%
2025-12-03	1.6000	1.6000	1.4000	1.4000	-13.043%	3	419	-48.571%
2025-12-02	1.3900	1.6100	1.3900	1.6100	-1.227%	35	419	-55.280%
2025-12-01	1.6300	1.6300	1.6300	1.6300	+50.926%	10	384	-55.828%
2025-11-21	1.0800	1.0800	1.0800	1.0800	-54.237%	50	374	-33.333%
2025-11-20	2.3600	2.3600	2.3600	2.3600	-2.881%	5	354	-69.492%
2025-11-19	2.3900	2.4300	2.3900	2.4300	+5.652%	21	349	-70.370%
2025-11-07	2.3000	2.3000	2.3000	2.3000	-1.288%	2	328	-68.696%
2025-11-05	2.3000	2.3300	2.3000	2.3300	+16.500%	23	330	-69.099%
2025-10-21	2.0000	2.0000	2.0000	2.0000	+16.959%	5	307	-64.000%
2025-10-15	1.7100	1.7100	1.7100	1.7100	-23.318%	35	307	-57.895%
2025-10-14	2.8000	2.8000	2.2300	2.2300	+0.905%	2	307	-67.713%
2025-10-09	2.2100	2.2100	2.2100	2.2100	+3.271%	35	307	-67.421%
2025-10-08	2.0800	2.1400	2.0800	2.1400	-4.036%	2	307	-66.355%
2025-10-03	2.1600	2.2300	2.1600	2.2300	+9.314%	2	307	-67.713%
2025-09-30	2.0700	2.0700	2.0000	2.0400	-3.774%	7	307	-64.706%
2025-09-29	2.0800	2.1200	2.0800	2.1200	+3.415%	3	305	-66.038%
2025-09-25	2.0400	2.0500	2.0400	2.0500	-2.381%	37	304	-64.878%
2025-09-24	2.1000	2.1000	2.1000	2.1000	-4.110%	2	277	-65.714%
2025-09-23	2.1900	2.1900	2.1900	2.1900	+6.311%	5	275	-67.123%
2025-09-22	2.0000	2.0600	2.0000	2.0600	+3.000%	9	275	-65.049%
2025-09-16	2.0000	2.0000	2.0000	2.0000	+2.041%	3	279	-64.000%
2025-09-15	1.9200	1.9700	1.9200	1.9600	-5.769%	44	276	-63.265%
2025-09-10	2.1100	2.1100	2.0800	2.0800	+1.961%	3	247	-65.385%
2025-09-08	2.0700	2.0700	2.0400	2.0400	-6.849%	4	247	-64.706%
2025-09-05	2.2000	2.2000	2.1900	2.1900	+4.286%	6	245	-67.123%
2025-09-04	2.1000	2.1000	2.1000	2.1000	-4.545%	6	245	-65.714%
2025-09-03	2.3300	2.3300	2.2000	2.2000	-7.950%	5	240	-67.273%
2025-09-02	2.3900	2.3900	2.3900	2.3900	+0.844%	2	239	-69.874%
2025-08-28	2.3700	2.3700	2.3700	2.3700	-4.435%	100	239	-69.620%
2025-08-27	2.4500	2.5200	2.4500	2.4800	-2.745%	4	139	-70.968%
2025-08-26	2.5500	2.5500	2.5500	2.5500	+2.000%	1	137	-71.765%
2025-08-22	2.3200	2.5000	2.3200	2.5000	-1.186%	14	136	-71.200%
2025-08-21	2.2600	2.5300	2.2600	2.5300	+21.635%	21	131	-71.542%
2025-08-20	2.0800	2.0900	2.0800	2.0800	-7.965%	4	127	-65.385%
2025-08-18	2.2600	2.2600	2.2600	2.2600	+3.670%	2	123	-68.142%
2025-08-14	2.2300	2.2300	2.1800	2.1800	+2.347%	2	121	-66.972%
2025-08-13	2.1500	2.1500	2.1300	2.1300	+12.698%	3	121	-66.197%
2025-08-12	1.9600	1.9600	1.8900	1.8900	-5.970%	2	118	-61.905%
2025-08-11	2.0200	2.0200	2.0100	2.0100	+0.500%	3	117	-64.179%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-5.660%	4	114	-64.000%
2025-08-07	2.1200	2.1200	2.1200	2.1200	+2.415%	4	114	-66.038%
2025-08-06	2.1500	2.1500	2.0700	2.0700	-29.352%	2	114	-65.217%
2025-08-04	2.9300	2.9300	2.9300	2.9300	+21.074%	1	115	-75.427%
2025-08-01	2.5300	2.5300	2.4200	2.4200	-1.626%	2	115	-70.248%
2025-07-31	2.4600	2.4600	2.4600	2.4600	-2.767%	1	115	-70.732%
2025-07-30	2.5300	2.5300	2.5300	2.5300	+5.417%	13	116	-71.542%
2025-07-29	2.5200	2.5200	2.4000	2.4000	0.000%	3	123	-70.000%
2025-07-28	2.4000	2.4000	2.4000	2.4000	-2.834%	5	124	-70.000%
2025-07-25	2.5500	2.5500	2.4700	2.4700	-7.143%	2	124	-70.850%
2025-07-23	2.7000	2.7000	2.6600	2.6600	+1.916%	2	123	-72.932%
2025-07-21	2.7400	2.7400	2.6100	2.6100	-1.509%	2	122	-72.414%
2025-07-18	2.8700	2.8700	2.6500	2.6500	-4.676%	2	122	-72.830%
2025-07-17	2.9700	2.9700	2.7800	2.7800	-2.456%	24	122	-74.101%
2025-07-16	2.9200	2.9200	2.8500	2.8500	+4.015%	10	102	-74.737%
2025-07-15	2.7400	2.7400	2.7400	2.7400	-4.530%	1	102	-73.723%
2025-07-14	2.9100	2.9100	2.8700	2.8700	-2.048%	2	102	-74.913%
2025-07-11	2.9300	2.9300	2.9300	2.9300	+1.384%	1	102	-75.427%
2025-07-10	2.9600	2.9600	2.8900	2.8900	+6.642%	2	101	-75.087%
2025-07-09	2.7700	2.7700	2.7100	2.7100	0.000%	2	101	-73.432%
2025-07-08	2.7800	2.7800	2.7100	2.7100	-1.455%	2	101	-73.432%
2025-07-07	2.7500	2.7500	2.7500	2.7500	-1.786%	3	100	-73.818%
2025-07-02	2.8000	2.8000	2.8000	2.8000	+1.449%	30	100	-74.286%
2025-06-27	2.9600	2.9600	2.7600	2.7600	-5.802%	2	70	-73.913%
2025-06-26	3.0100	3.0100	2.9300	2.9300	+1.736%	2	70	-75.427%
2025-06-25	2.8700	2.9400	2.8700	2.8800	+0.348%	7	70	-75.000%
2025-06-23	2.9500	2.9600	2.7700	2.8700	-12.500%	4	65	-74.913%
2025-06-16	3.2800	3.2800	3.2800	3.2800	-4.094%	13	65	-78.049%
2025-06-12	3.2000	3.4200	3.2000	3.4200	+5.882%	31	52	-78.947%
2025-06-11	3.1000	3.2300	3.1000	3.2300	+3.526%	26	45	-77.709%
2025-06-10	3.1000	3.1200	3.1000	3.1200	+2.970%	2	34	-76.923%
2025-06-05	3.1000	3.1000	3.0300	3.0300	+5.575%	2	32	-76.238%
2025-06-04	2.9500	2.9600	2.8200	2.8700	+5.128%	4	31	-74.913%
2025-06-03	2.7300	2.7300	2.7300	2.7300	-14.151%	1	31	-73.626%
2025-05-30	3.1800	3.1800	3.1800	3.1800	+0.952%	6	32	-77.358%
2025-05-21	3.1500	3.1500	3.1500	3.1500	0.000%	2	29	-77.143%
2025-05-20	3.1500	3.1500	3.1500	3.1500	+1.613%	1	27	-77.143%
2025-05-16	3.0500	3.1000	3.0500	3.1000	-16.890%	12	26	-76.774%
2025-05-15	3.7300	3.7300	3.7300	3.7300	+16.563%	1	20	-80.697%
2025-05-14	2.6700	3.2000	2.6700	3.2000	-7.246%	6	19	-77.500%
2025-05-12	3.4500	3.4500	3.4500	3.4500	+4.545%	10	19	-79.130%
2025-05-06	3.3300	3.3300	3.3000	3.3000	+1.227%	2	9	-78.182%
2025-05-05	3.2600	3.2600	3.2600	3.2600	-2.687%	5	8	-77.914%
2025-05-02	3.3000	3.3500	3.3000	3.3500	0.000%	6	3	-78.507%