Dark

WMT20270617P85
WMT Jun 17 2027 85.00 Put (WMT270617P00085000)
option OPRA

EOD

Sep 16, 2026

1.89-0.526%(-0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.9400	1.9400	1.8900	1.8900	-0.526%	6	4,584	0.000%
2026-09-15	1.9000	1.9000	1.9000	1.9000	+3.825%	15	4,580	-0.526%
2026-09-14	2.1200	2.1200	1.8200	1.8300	-19.027%	28	4,595	+3.279%
2026-09-08	2.2600	2.2600	2.2600	2.2600	+10.244%	1	4,584	-16.372%
2026-09-04	2.0000	2.0500	2.0000	2.0500	+11.413%	378	4,575	-7.805%
2026-09-03	2.1200	2.1200	1.8200	1.8400	-16.364%	10	4,575	+2.717%
2026-09-02	2.1600	2.2000	2.1600	2.2000	-8.714%	5	4,585	-14.091%
2026-08-31	2.3400	2.4700	2.3400	2.4100	-8.015%	1,153	4,584	-21.577%
2026-08-28	2.6100	2.6200	2.5500	2.6200	-1.873%	228	3,566	-27.863%
2026-08-27	2.6500	2.6700	2.6500	2.6700	+16.594%	64	3,341	-29.213%
2026-08-25	2.2200	2.3200	2.2200	2.2900	+6.512%	63	3,316	-17.467%
2026-08-24	2.3000	2.3000	2.1500	2.1500	-17.308%	23	3,313	-12.093%
2026-08-21	2.6100	2.6500	2.6000	2.6000	+4.000%	6	3,323	-27.308%
2026-08-20	2.1700	2.6900	2.0100	2.5000	+62.338%	1,794	3,318	-24.400%
2026-08-14	1.5400	1.5400	1.5400	1.5400	-4.938%	48	1,585	+22.727%
2026-08-13	1.5900	1.6300	1.5900	1.6200	-18.593%	58	1,585	+16.667%
2026-08-11	1.9900	1.9900	1.9900	1.9900	-8.295%	5	1,539	-5.025%
2026-08-10	2.1700	2.1800	2.1700	2.1700	+0.930%	4	1,544	-12.903%
2026-08-07	2.1700	2.1700	2.1500	2.1500	+2.381%	3	1,540	-12.093%
2026-08-06	2.1000	2.1000	2.1000	2.1000	-7.080%	2	1,540	-10.000%
2026-08-03	2.2600	2.2600	2.2600	2.2600	+2.727%	1	1,538	-16.372%
2026-07-31	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,537	-14.091%
2026-07-30	2.2000	2.2500	2.2000	2.2500	+12.500%	5	1,536	-16.000%
2026-07-29	2.0900	2.0900	1.9000	2.0000	-2.439%	7	1,531	-5.500%
2026-07-28	2.0500	2.0500	2.0500	2.0500	-18.000%	1	1,528	-7.805%
2026-07-24	2.5000	2.5000	2.5000	2.5000	-10.714%	2	1,528	-24.400%
2026-07-23	2.6500	2.8000	2.6500	2.8000	+10.672%	5	1,526	-32.500%
2026-07-22	2.4500	2.5300	2.4500	2.5300	+5.417%	6	1,521	-25.296%
2026-07-21	2.4000	2.4000	2.4000	2.4000	+11.628%	1	1,515	-21.250%
2026-07-20	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,514	-12.093%
2026-07-17	1.9500	2.0000	1.9500	2.0000	-5.660%	4	1,513	-5.500%
2026-07-15	2.0500	2.1200	2.0500	2.1200	+6.000%	4	1,509	-10.849%
2026-07-14	1.9500	2.0100	1.9500	2.0000	+1.523%	4	1,505	-5.500%
2026-07-13	1.9700	1.9700	1.9700	1.9700	-15.451%	1	1,501	-4.061%
2026-07-09	2.3000	2.3300	2.3000	2.3300	-3.320%	6	1,502	-18.884%
2026-07-06	2.4900	2.4900	2.3000	2.4100	-9.398%	17	1,496	-21.577%
2026-07-01	2.7000	2.8000	2.5300	2.6600	+43.784%	68	1,479	-28.947%
2026-06-22	2.0400	2.0400	1.7000	1.8500	+2.778%	16	1,414	+2.162%
2026-06-12	1.8900	1.8900	1.8000	1.8000	-13.462%	10	1,408	+5.000%
2026-06-10	2.0800	2.0800	2.0800	2.0800	+2.463%	1	1,408	-9.135%
2026-06-09	2.0300	2.0300	2.0300	2.0300	+14.045%	100	1,407	-6.897%
2026-06-05	1.7800	1.7800	1.7800	1.7800	-9.184%	20	1,507	+6.180%
2026-06-04	1.9600	1.9600	1.9600	1.9600	-6.220%	25	1,487	-3.571%
2026-06-03	2.0900	2.0900	2.0900	2.0900	-7.111%	15	1,462	-9.569%
2026-06-01	1.6700	2.3500	1.6700	2.2500	+9.223%	41	1,447	-16.000%
2026-05-28	1.7400	2.0600	1.7400	2.0600	+8.421%	2	1,408	-8.252%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+21.019%	3	1,408	-0.526%
2026-05-13	1.5800	1.5800	1.5700	1.5700	-5.422%	29	1,405	+20.382%
2026-05-11	1.5800	1.6600	1.5800	1.6600	-2.353%	8	1,405	+13.855%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-8.108%	14	1,403	+11.176%
2026-04-27	1.8800	1.8800	1.8300	1.8500	+14.198%	6	1,403	+2.162%
2026-04-24	1.6200	1.6200	1.6200	1.6200	-7.955%	1	1,403	+16.667%
2026-04-23	1.7600	1.7600	1.7600	1.7600	+2.924%	1	1,402	+7.386%
2026-04-22	1.7500	1.7500	1.6400	1.7100	-5.525%	16	1,403	+10.526%
2026-04-21	1.8500	1.8500	1.7800	1.8100	-12.560%	10	1,399	+4.420%
2026-04-17	2.1200	2.1200	2.0700	2.0700	-14.463%	4	1,399	-8.696%
2026-04-14	2.4000	2.4300	2.4000	2.4200	+14.151%	40	1,399	-21.901%
2026-04-10	2.1200	2.1200	2.1200	2.1200	-12.757%	1	1,399	-10.849%
2026-04-08	2.9300	2.9300	2.4300	2.4300	-14.737%	6	1,398	-22.222%
2026-03-27	2.8500	2.8500	2.8500	2.8500	-5.000%	70	1,396	-33.684%
2026-03-24	3.0600	3.0600	3.0000	3.0000	+11.111%	13	1,326	-37.000%
2026-03-16	2.6700	2.7400	2.6700	2.7000	+10.204%	93	1,331	-30.000%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-10.909%	3	1,238	-22.857%
2026-02-23	2.7500	2.7500	2.7500	2.7500	0.000%	1	1,238	-31.273%
2026-02-17	2.7500	2.7500	2.7500	2.7500	+10.000%	10	1,238	-31.273%
2026-02-12	2.5000	2.5800	2.3800	2.5000	+4.603%	14	1,238	-24.400%
2026-01-14	2.4800	2.4800	2.3700	2.3900	-22.903%	16	1,240	-20.921%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-10.145%	1	1,223	-39.032%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+4.545%	10	1,223	-45.217%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-5.714%	5	1,234	-42.727%
2025-12-30	3.5000	3.5000	3.5000	3.5000	+7.692%	5	1,234	-46.000%
2025-12-19	3.0500	3.2500	3.0500	3.2500	+3.175%	22	1,234	-41.846%
2025-12-12	3.1500	3.1500	3.1500	3.1500	-13.223%	1	1,212	-40.000%
2025-12-01	3.6300	3.6300	3.6300	3.6300	-11.463%	10	1,213	-47.934%
2025-11-26	4.1000	4.1000	4.1000	4.1000	-2.381%	2	1,213	-53.902%
2025-11-25	4.2000	4.2000	4.2000	4.2000	-2.326%	2	1,213	-55.000%
2025-11-20	4.9600	4.9600	4.3000	4.3000	-17.308%	14	1,213	-56.047%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+6.122%	8	1,208	-63.654%
2025-11-17	4.9800	4.9800	4.9000	4.9000	-2.970%	6	1,208	-61.429%
2025-11-14	5.0500	5.0500	5.0500	5.0500	-0.980%	5	1,214	-62.574%
2025-11-07	5.0500	5.1000	5.0500	5.1000	-2.857%	21	1,209	-62.941%
2025-10-31	5.2500	5.2500	5.2500	5.2500	+19.318%	131	1,191	-64.000%
2025-10-24	4.4000	4.4000	4.4000	4.4000	-13.725%	15	1,060	-57.045%
2025-10-02	5.1000	5.1000	5.1000	5.1000	+1.594%	10	1,060	-62.941%
2025-10-01	4.9500	5.0200	4.9500	5.0200	+7.957%	2	1,060	-62.351%
2025-09-30	4.6500	4.6500	4.6000	4.6500	+4.494%	8	1,060	-59.355%
2025-09-12	4.4500	4.4500	4.4500	4.4500	-3.261%	10	1,060	-57.528%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,050	-58.913%
2025-09-10	4.6000	4.7000	4.6000	4.7000	-1.053%	2	1,051	-59.787%
2025-09-08	4.7500	4.7500	4.7500	4.7500	-6.863%	1	1,051	-60.211%
2025-09-05	4.9500	5.1000	4.9500	5.1000	+0.990%	6	1,052	-62.941%
2025-09-03	5.4000	5.4000	5.0500	5.0500	-9.821%	2	1,051	-62.574%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-0.885%	2	1,050	-66.250%
2025-08-29	5.7500	5.7500	5.6500	5.6500	-0.877%	4	1,050	-66.549%
2025-08-27	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,050	-66.842%
2025-08-25	5.4500	5.7500	5.4500	5.7500	+17.347%	12	1,050	-67.130%
2025-08-14	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,057	-61.429%
2025-08-11	4.5000	4.5000	4.5000	4.5000	+40.625%	5	1,056	-58.000%
2025-08-07	3.2000	3.2000	3.2000	3.2000	-29.670%	1	1,061	-40.938%
2025-08-06	4.9200	4.9200	4.5500	4.5500	-19.611%	752	1,060	-58.462%
2025-08-05	5.6600	5.6600	5.6600	5.6600	+3.853%	5	310	-66.608%
2025-08-04	5.4500	5.4500	5.4500	5.4500	-3.540%	1	305	-65.321%
2025-07-30	5.6500	5.6500	5.6500	5.6500	0.000%	2	305	-66.549%
2025-07-28	5.7000	5.7000	5.6500	5.6500	-3.748%	5	305	-66.549%
2025-07-24	5.8700	5.8700	5.8700	5.8700	-6.080%	1	305	-67.802%
2025-07-23	6.2500	6.2500	6.2500	6.2500	0.000%	2	306	-69.760%
2025-07-21	6.2500	6.2500	6.2500	6.2500	-3.846%	1	306	-69.760%
2025-07-16	6.4000	6.5000	6.4000	6.5000	-1.515%	6	306	-70.923%
2025-07-10	6.3500	6.6000	6.3500	6.6000	+6.452%	2	304	-71.364%
2025-07-09	6.2000	6.2000	6.2000	6.2000	+2.990%	3	304	-69.516%
2025-07-08	6.0200	6.0200	6.0200	6.0200	+3.793%	1	302	-68.605%
2025-07-07	6.1000	6.1000	5.8000	5.8000	-4.918%	13	301	-67.414%
2025-07-03	6.1000	6.1000	6.1000	6.1000	-1.613%	1	311	-69.016%
2025-07-02	6.2000	6.2000	6.2000	6.2000	-5.344%	2	311	-69.516%
2025-06-30	6.5500	6.5500	6.5500	6.5500	-1.504%	1	311	-71.145%
2025-06-26	6.3500	6.6500	6.3500	6.6500	+5.556%	48	311	-71.579%
2025-06-25	6.3000	6.3000	6.3000	6.3000	-5.970%	2	265	-70.000%
2025-06-23	6.7000	6.7000	6.7000	6.7000	-4.558%	1	264	-71.791%
2025-06-16	7.0200	7.0200	7.0200	7.0200	+5.882%	1	264	-73.077%
2025-06-11	6.6300	6.6300	6.6300	6.6300	+2.791%	5	265	-71.493%
2025-06-02	6.4500	6.4500	6.4500	6.4500	-6.522%	10	260	-70.698%
2025-05-27	6.9000	6.9000	6.9000	6.9000	-4.167%	2	270	-72.609%
2025-05-22	7.0500	7.2000	7.0500	7.2000	+5.109%	2	270	-73.750%
2025-05-21	6.8500	6.8500	6.8500	6.8500	0.000%	1	270	-72.409%
2025-05-20	6.7000	6.8500	6.7000	6.8500	+2.853%	2	270	-72.409%
2025-05-19	6.8000	6.8000	6.6600	6.6600	+1.679%	3	270	-71.622%
2025-05-15	7.2500	7.2500	6.5500	6.5500	-6.429%	22	269	-71.145%
2025-05-14	7.3000	7.3000	7.0000	7.0000	-0.709%	21	249	-73.000%
2025-05-12	7.5000	7.5000	7.0500	7.0500	+0.714%	3	249	-73.191%
2025-05-08	6.9500	7.0500	6.9500	7.0000	0.000%	225	248	-73.000%
2025-05-07	7.1500	7.1500	7.0000	7.0000	+1.156%	4	27	-73.000%
2025-05-06	6.9200	6.9200	6.9200	6.9200	+2.519%	10	23	-72.688%
2025-05-05	6.7500	6.7500	6.7500	6.7500	-0.735%	1	13	-72.000%
2025-05-02	6.8000	6.8000	6.8000	6.8000	-14.465%	2	13	-72.206%
2025-04-30	7.9500	7.9500	7.9500	7.9500	-0.625%	2	12	-76.226%
2025-04-24	8.0000	8.0000	8.0000	8.0000	0.000%	10	10	-76.375%