Dark

WMT20270617P80
WMT Jun 17 2027 80.00 Put (WMT270617P00080000)
option OPRA

EOD

Sep 15, 2026

1.26-17.105%(-0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.2900	1.2900	1.2600	1.2600	-17.105%	3	1,536	0.000%
2026-09-11	1.5200	1.5200	1.5200	1.5200	-1.935%	2	1,537	-17.105%
2026-09-10	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,535	-18.710%
2026-09-09	1.5500	1.5500	1.5500	1.5500	+9.155%	1	1,534	-18.710%
2026-09-08	1.4200	1.4200	1.4200	1.4200	+3.650%	2	1,535	-11.268%
2026-09-04	1.3700	1.3700	1.3700	1.3700	+12.295%	1	1,538	-8.029%
2026-09-03	1.4500	1.4500	1.2000	1.2200	-17.568%	36	1,538	+3.279%
2026-09-01	1.4900	1.4900	1.4700	1.4800	-12.426%	5	1,526	-14.865%
2026-08-31	1.7600	1.7600	1.6300	1.6900	-3.429%	23	1,526	-25.444%
2026-08-28	1.7600	1.7600	1.7500	1.7500	-2.778%	2	1,546	-28.000%
2026-08-27	1.7700	1.8200	1.7700	1.8000	+8.434%	15	1,544	-30.000%
2026-08-26	1.6900	1.6900	1.6600	1.6600	+6.410%	13	1,540	-24.096%
2026-08-24	1.5600	1.5600	1.5500	1.5600	-8.772%	6	1,547	-19.231%
2026-08-21	1.7400	1.7400	1.6600	1.7100	-0.581%	23	1,543	-26.316%
2026-08-20	1.5800	1.8900	1.5800	1.7200	+81.053%	68	1,533	-26.744%
2026-08-19	0.9100	0.9500	0.9100	0.9500	0.000%	2	1,504	+32.632%
2026-08-18	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,503	+32.632%
2026-08-14	1.0500	1.0500	1.0400	1.0500	-1.869%	16	1,503	+20.000%
2026-08-13	1.1300	1.1300	1.0700	1.0700	-10.833%	8	1,509	+17.757%
2026-08-12	1.3000	1.3000	1.2000	1.2000	-6.250%	11	1,503	+5.000%
2026-08-11	1.3600	1.3600	1.2800	1.2800	-12.329%	46	1,503	-1.563%
2026-08-10	1.5200	1.5200	1.4600	1.4600	-2.667%	4	1,457	-13.699%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,454	-16.000%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-11.565%	1	1,453	-3.077%
2026-08-05	1.4500	1.4700	1.3800	1.4700	-9.259%	71	1,454	-14.286%
2026-08-04	1.6800	1.6800	1.6200	1.6200	+2.532%	2	1,437	-22.222%
2026-08-03	1.5200	1.5800	1.5200	1.5800	+3.947%	6	1,436	-20.253%
2026-07-31	1.5100	1.5600	1.5100	1.5200	-1.935%	90	1,436	-17.105%
2026-07-27	1.5500	1.6100	1.4000	1.5500	-19.689%	281	1,439	-18.710%
2026-07-23	1.9300	1.9400	1.9300	1.9300	+10.920%	52	1,210	-34.715%
2026-07-22	1.7400	1.7400	1.7400	1.7400	+23.404%	2	1,158	-27.586%
2026-07-20	1.4100	1.4100	1.4100	1.4100	+8.462%	1	1,158	-10.638%
2026-07-17	1.4900	1.4900	1.3000	1.3000	0.000%	3	1,159	-3.077%
2026-07-16	1.3000	1.3000	1.3000	1.3000	-11.565%	2	1,160	-3.077%
2026-07-10	1.4700	1.4700	1.4700	1.4700	-15.517%	1	1,158	-14.286%
2026-07-09	1.6300	1.7400	1.6300	1.7400	+18.367%	5	1,158	-27.586%
2026-07-08	1.4700	1.4700	1.4700	1.4700	-10.909%	1	1,163	-14.286%
2026-07-07	1.4000	1.6500	1.4000	1.6500	-1.198%	2	1,162	-23.636%
2026-07-06	1.4100	1.7900	1.4100	1.6700	+2.454%	213	1,160	-24.551%
2026-07-02	1.6300	1.6300	1.6300	1.6300	-9.945%	1	1,064	-22.699%
2026-07-01	1.8400	2.2200	1.7600	1.8100	+24.828%	35	1,064	-30.387%
2026-06-30	1.5300	1.5300	1.4500	1.4500	-9.375%	5	1,061	-13.103%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,061	-21.250%
2026-06-25	2.1700	2.1700	1.5500	1.5500	+32.479%	6	1,061	-18.710%
2026-06-24	1.1700	1.1700	1.1700	1.1700	-15.827%	15	1,060	+7.692%
2026-06-23	1.3900	1.3900	1.3900	1.3900	+37.624%	1	1,060	-9.353%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-39.521%	1	1,060	+24.752%
2026-06-17	1.7000	1.7000	1.6700	1.6700	-21.596%	5	1,064	-24.551%
2026-06-12	2.1300	2.1300	2.1300	2.1300	+63.846%	1	1,064	-40.845%
2026-06-09	2.0200	2.0200	1.2800	1.3000	-7.143%	15	1,064	-3.077%
2026-06-08	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,076	-10.000%
2026-06-04	1.4700	1.4700	1.4000	1.4000	-13.043%	17	1,076	-10.000%
2026-06-03	1.6100	1.6100	1.6100	1.6100	-5.848%	1	1,091	-21.739%
2026-06-02	1.7100	1.7100	1.7100	1.7100	-25.974%	1	1,091	-26.316%
2026-06-01	2.3600	2.3600	2.1100	2.3100	+32.759%	8	1,092	-45.455%
2026-05-29	1.8800	2.3400	1.4600	1.7400	+26.087%	41	1,088	-27.586%
2026-05-28	1.9400	1.9400	1.2100	1.3800	-9.211%	21	1,076	-8.696%
2026-05-27	1.3400	1.5400	1.3200	1.5200	+16.923%	53	1,076	-17.105%
2026-05-26	1.4000	1.4000	1.3000	1.3000	-7.143%	9	1,040	-3.077%
2026-05-22	1.3000	1.4500	1.3000	1.4000	+16.667%	22	1,034	-10.000%
2026-05-21	1.0500	1.5100	1.0500	1.2000	+14.286%	29	988	+5.000%
2026-05-12	1.0200	1.0500	1.0200	1.0500	-36.747%	5	988	+20.000%
2026-04-30	1.6600	1.6600	1.6600	1.6600	+32.800%	1	988	-24.096%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-11.972%	2	989	+0.800%
2026-04-22	2.7600	2.7600	1.4200	1.4200	-5.333%	6	989	-11.268%
2026-04-20	1.5900	1.6000	1.3900	1.5000	-12.791%	20	989	-16.000%
2026-04-16	1.7200	1.7200	1.7200	1.7200	-6.011%	15	999	-26.744%
2026-04-15	1.8300	1.8300	1.8300	1.8300	0.000%	4	1,010	-31.148%
2026-04-14	1.8500	2.3400	1.7700	1.8300	-8.500%	901	1,014	-31.148%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-2.439%	1	830	-37.000%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-13.136%	4	833	-38.537%
2026-03-30	2.3600	2.3600	2.3600	2.3600	+12.381%	69	833	-46.610%
2026-03-26	2.1400	2.2700	2.1000	2.1000	-4.545%	39	833	-40.000%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-5.172%	20	802	-42.727%
2026-03-24	2.3100	2.3200	2.3100	2.3200	-14.074%	17	782	-45.690%
2026-03-20	2.4600	2.7000	2.4500	2.7000	+15.880%	10	765	-53.333%
2026-03-19	2.4100	2.4100	2.3300	2.3300	+14.778%	8	763	-45.923%
2026-02-12	1.9500	2.0300	1.7500	2.0300	+0.495%	6	765	-37.931%
2026-01-14	2.0200	2.0200	2.0200	2.0200	+1.000%	30	762	-37.624%
2026-01-13	2.0000	2.0000	2.0000	2.0000	0.000%	30	762	-37.000%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-15.966%	4	761	-37.000%
2026-01-05	2.4000	2.4000	2.3800	2.3800	-4.800%	144	621	-47.059%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-1.186%	1	621	-49.600%
2025-12-22	2.6900	2.6900	2.5300	2.5300	-4.167%	252	620	-50.198%
2025-12-09	2.5700	2.6400	2.5700	2.6400	+5.600%	34	403	-52.273%
2025-12-03	2.5500	2.6000	2.5000	2.5000	+12.613%	8	403	-49.600%
2025-11-26	2.2200	2.2200	2.2200	2.2200	-40.000%	1	403	-43.243%
2025-11-21	3.3200	3.7000	3.3200	3.7000	+12.121%	42	403	-65.946%
2025-11-20	3.3100	3.3100	3.2000	3.3000	-17.500%	119	443	-61.818%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+5.263%	28	562	-68.500%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+1.333%	5	535	-66.842%
2025-11-14	3.7500	3.7500	3.7500	3.7500	-13.793%	5	535	-66.400%
2025-11-03	4.0000	4.3500	4.0000	4.3500	+2.353%	16	534	-71.034%
2025-10-31	4.0500	4.2500	4.0500	4.2500	+9.536%	2	534	-70.353%
2025-10-30	3.9000	3.9000	3.8800	3.8800	+0.779%	4	532	-67.526%
2025-10-29	3.8000	3.8500	3.8000	3.8500	+26.230%	31	529	-67.273%
2025-10-15	3.0500	3.0500	3.0500	3.0500	-23.750%	35	499	-58.689%
2025-10-09	3.8400	4.0000	3.8400	4.0000	+7.239%	36	534	-68.500%
2025-10-02	3.8900	3.8900	3.7300	3.7300	-1.842%	2	498	-66.220%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+5.556%	30	498	-66.842%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+1.695%	1	474	-65.000%
2025-09-19	3.5400	3.5400	3.5400	3.5400	+12.381%	1	474	-64.407%
2025-09-17	3.3000	3.3000	3.1500	3.1500	-7.353%	28	474	-60.000%
2025-09-15	3.4000	3.4200	3.4000	3.4000	-3.134%	12	475	-62.941%
2025-09-11	3.5100	3.5100	3.5100	3.5100	-1.681%	5	475	-64.103%
2025-09-08	3.5800	3.5800	3.5700	3.5700	-7.752%	2	480	-64.706%
2025-09-05	3.8400	3.8700	3.8400	3.8700	+5.738%	6	480	-67.442%
2025-09-04	3.6600	3.6600	3.6600	3.6600	-4.935%	2	478	-65.574%
2025-09-03	4.0500	4.0500	3.8500	3.8500	-8.333%	11	480	-67.273%
2025-09-02	4.2500	4.2500	4.2000	4.2000	-0.474%	13	481	-70.000%
2025-08-28	4.3000	4.3000	4.2200	4.2200	-6.222%	79	494	-70.142%
2025-08-26	4.3800	4.5000	4.3800	4.5000	+2.273%	2	417	-72.000%
2025-08-25	4.3000	4.4000	4.3000	4.4000	+8.108%	5	417	-71.364%
2025-08-22	4.0700	4.0700	4.0700	4.0700	-5.568%	10	417	-69.042%
2025-08-21	4.2800	4.3100	3.7500	4.3100	+23.851%	22	407	-70.766%
2025-08-20	3.4800	3.4800	3.4800	3.4800	-10.769%	1	388	-63.793%
2025-08-18	3.9000	3.9200	3.9000	3.9000	+1.299%	50	388	-67.692%
2025-08-14	3.8500	3.8800	3.8500	3.8500	+2.667%	40	348	-67.273%
2025-08-13	3.7500	3.7500	3.7500	3.7500	+10.294%	20	318	-66.400%
2025-08-12	3.4000	3.4000	3.4000	3.4000	+1.493%	1	298	-62.941%
2025-08-08	3.3500	3.3500	3.3500	3.3500	-6.944%	1	298	-62.388%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-12.195%	14	297	-65.000%
2025-08-05	4.1500	4.4600	2.2300	4.1000	-1.205%	13	291	-69.268%
2025-08-04	4.1500	4.1500	4.1500	4.1500	-3.712%	4	294	-69.639%
2025-08-01	4.3100	4.3100	4.3100	4.3100	-0.691%	1	290	-70.766%
2025-07-29	4.3400	4.3400	4.3400	4.3400	-1.810%	3	290	-70.968%
2025-07-28	4.4200	4.4200	4.4200	4.4200	+0.455%	5	287	-71.493%
2025-07-25	4.4000	4.4000	4.4000	4.4000	-7.368%	1	282	-71.364%
2025-07-22	4.7500	4.7500	4.7500	4.7500	+2.151%	1	283	-73.474%
2025-07-21	4.6500	4.6500	4.6500	4.6500	-7.921%	1	284	-72.903%
2025-07-16	5.0500	5.0500	5.0500	5.0500	0.000%	1	283	-75.050%
2025-07-14	5.1800	5.1800	5.0500	5.0500	-2.885%	8	282	-75.050%
2025-07-11	5.2000	5.2000	5.2000	5.2000	+10.638%	1	282	-75.769%
2025-07-08	4.7000	4.7000	4.7000	4.7000	0.000%	6	282	-73.191%
2025-07-03	4.6500	4.7000	4.6500	4.7000	-4.082%	2	282	-73.191%
2025-07-02	4.9000	4.9000	4.9000	4.9000	-9.259%	1	282	-74.286%
2025-06-20	5.4000	5.4000	5.4000	5.4000	-0.917%	2	281	-76.667%
2025-06-18	5.6500	5.6500	5.4500	5.4500	-1.802%	3	278	-76.881%
2025-06-16	5.5500	5.5500	5.5500	5.5500	-2.972%	100	278	-77.297%
2025-06-13	5.7500	5.7500	5.5000	5.7200	+1.239%	46	178	-77.972%
2025-06-12	5.6500	5.6500	5.6500	5.6500	+7.619%	1	155	-77.699%
2025-06-11	5.2000	5.2500	5.2000	5.2500	+5.000%	20	154	-76.000%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-7.407%	3	134	-74.800%
2025-06-09	5.4000	5.4000	5.4000	5.4000	+1.887%	1	134	-76.667%
2025-06-06	5.3000	5.3000	5.3000	5.3000	+3.314%	2	133	-76.226%
2025-06-05	5.1300	5.1300	5.1300	5.1300	+6.875%	1	132	-75.439%
2025-06-04	4.8000	4.8000	4.8000	4.8000	-8.046%	10	122	-73.750%
2025-06-02	5.2200	5.2200	5.2200	5.2200	-3.333%	1	122	-75.862%
2025-05-27	5.5000	5.5000	5.4000	5.4000	-3.743%	2	121	-76.667%
2025-05-22	5.5500	5.7000	5.5500	5.6100	+6.857%	12	121	-77.540%
2025-05-21	5.2500	5.2500	5.2500	5.2500	0.000%	15	111	-76.000%
2025-05-20	5.4000	5.4500	5.2500	5.2500	+2.941%	4	96	-76.000%
2025-05-19	5.1000	5.1000	5.1000	5.1000	-14.286%	10	96	-75.294%
2025-05-15	6.0700	6.2000	5.9500	5.9500	+33.110%	19	86	-78.824%
2025-05-14	5.4000	5.4000	4.4700	4.4700	-20.885%	4	70	-71.812%
2025-05-13	5.6500	5.6500	5.6500	5.6500	+1.802%	11	68	-77.699%
2025-05-12	5.5500	5.5500	5.5500	5.5500	-5.932%	20	57	-77.297%
2025-05-09	5.7500	5.9000	5.7500	5.9000	+4.425%	30	37	-78.644%
2025-05-08	5.6500	5.6500	5.6500	5.6500	-0.353%	20	22	-77.699%
2025-05-07	5.6700	5.6700	5.6700	5.6700	+3.279%	1	4	-77.778%
2025-05-06	5.4900	5.4900	5.4900	5.4900	-13.543%	1	3	-77.049%
2025-04-28	6.3500	6.3500	6.3500	6.3500	0.000%	2	2	-80.157%