Dark

WMT20270617P90
WMT Jun 17 2027 90.00 Put (WMT270617P00090000)
option OPRA

EOD

Sep 16, 2026

2.75-5.822%(-0.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.9100	2.9100	2.7500	2.7500	-5.822%	11	1,311	0.000%
2026-09-14	2.7500	2.9200	2.6800	2.9200	-10.154%	3	1,310	-5.822%
2026-09-11	3.2500	3.2500	3.2500	3.2500	0.000%	3	1,313	-15.385%
2026-09-10	3.2500	3.2500	3.2500	3.2500	0.000%	14	1,313	-15.385%
2026-09-08	3.2500	3.2500	3.2500	3.2500	+12.457%	2	1,313	-15.385%
2026-09-04	2.8900	2.8900	2.8900	2.8900	+8.647%	2	1,312	-4.844%
2026-09-03	2.7000	2.7100	2.6600	2.6600	-14.194%	83	1,312	+3.383%
2026-09-02	3.1000	3.1000	3.1000	3.1000	-3.727%	10	1,313	-11.290%
2026-09-01	3.3500	3.3500	3.1600	3.2200	-5.294%	50	1,311	-14.596%
2026-08-31	3.5500	3.5500	3.4000	3.4000	-10.526%	21	1,314	-19.118%
2026-08-28	3.7500	3.8000	3.7500	3.8000	-2.564%	190	1,304	-27.632%
2026-08-27	3.8000	3.9000	3.8000	3.9000	+9.859%	40	1,248	-29.487%
2026-08-26	3.4500	3.5500	3.4500	3.5500	+5.970%	92	1,240	-22.535%
2026-08-25	3.3500	3.3500	3.3500	3.3500	0.000%	21	1,250	-17.910%
2026-08-24	3.4400	3.4500	3.3500	3.3500	-11.842%	412	1,239	-17.910%
2026-08-21	3.7000	3.8500	3.6900	3.8000	+1.333%	247	1,128	-27.632%
2026-08-20	3.0500	3.9000	2.7000	3.7500	+80.288%	105	1,046	-26.667%
2026-08-18	2.0500	2.1500	2.0400	2.0800	-7.965%	21	996	+32.212%
2026-08-17	2.2000	2.2600	2.2000	2.2600	+1.345%	34	994	+21.681%
2026-08-14	2.2100	2.2300	2.2100	2.2300	+1.826%	36	963	+23.318%
2026-08-13	2.3400	2.4000	2.1900	2.1900	-12.749%	10	962	+25.571%
2026-08-12	2.4000	2.5100	2.4000	2.5100	-14.334%	24	954	+9.562%
2026-08-10	3.1000	3.1000	2.9300	2.9300	-3.934%	21	959	-6.143%
2026-08-07	3.0500	3.0500	3.0500	3.0500	+2.349%	31	938	-9.836%
2026-08-06	2.9800	2.9800	2.9800	2.9800	+2.759%	18	924	-7.718%
2026-08-05	2.9000	2.9000	2.9000	2.9000	-9.375%	5	924	-5.172%
2026-08-04	3.3500	3.3500	3.2000	3.2000	+6.667%	23	929	-14.063%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+0.334%	200	929	-8.333%
2026-07-30	2.9900	2.9900	2.9900	2.9900	+6.786%	1	729	-8.027%
2026-07-29	2.8000	2.8000	2.8000	2.8000	0.000%	5	729	-1.786%
2026-07-28	2.6000	2.8000	2.6000	2.8000	-9.677%	11	729	-1.786%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-10.663%	1	718	-11.290%
2026-07-24	3.4700	3.4700	3.4700	3.4700	-7.467%	172	718	-20.749%
2026-07-23	3.7500	3.7500	3.7500	3.7500	+15.031%	48	655	-26.667%
2026-07-21	3.2600	3.2600	3.2600	3.2600	+27.344%	1	666	-15.644%
2026-07-17	2.5000	2.5600	2.5000	2.5600	-14.667%	6	666	+7.422%
2026-07-10	3.0500	3.0500	3.0000	3.0000	+3.448%	50	660	-8.333%
2026-07-08	2.8000	2.9000	2.8000	2.9000	-7.937%	45	660	-5.172%
2026-07-07	3.0400	3.1500	3.0400	3.1500	-16.000%	3	660	-12.698%
2026-07-01	3.5000	3.8500	3.5000	3.7500	+29.310%	87	659	-26.667%
2026-06-30	2.9700	2.9700	2.9000	2.9000	+9.434%	2	593	-5.172%
2026-06-26	2.6500	2.6500	2.6500	2.6500	+2.317%	5	592	+3.774%
2026-06-22	3.0000	3.0000	2.5900	2.5900	+9.283%	10	592	+6.178%
2026-06-15	2.3700	2.3700	2.3700	2.3700	-9.886%	5	577	+16.034%
2026-06-09	2.6300	2.6300	2.6300	2.6300	-5.396%	2	577	+4.563%
2026-06-04	2.7800	2.7800	2.7800	2.7800	-11.465%	1	577	-1.079%
2026-06-03	3.0900	3.1400	3.0900	3.1400	-8.455%	3	577	-12.420%
2026-06-02	3.3000	3.4300	3.0300	3.4300	+35.573%	225	579	-19.825%
2026-05-26	2.5000	2.5300	2.5000	2.5300	-6.985%	11	534	+8.696%
2026-05-22	2.6000	2.7200	2.6000	2.7200	+51.111%	4	523	+1.103%
2026-05-14	1.8000	1.8000	1.8000	1.8000	-10.000%	5	521	+52.778%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+0.503%	5	521	+37.500%
2026-05-08	2.1500	2.1500	1.9700	1.9900	-27.636%	15	521	+38.191%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+27.907%	1	530	0.000%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+7.500%	1	529	+27.907%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-33.993%	253	528	+37.500%
2026-04-06	3.0300	3.0300	3.0300	3.0300	-21.705%	2	278	-9.241%
2026-03-27	3.8700	3.8700	3.8700	3.8700	-5.610%	10	276	-28.941%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+6.494%	1	286	-32.927%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+9.375%	1	285	-28.571%
2026-03-05	3.5200	3.5200	3.5200	3.5200	+10.000%	10	285	-21.875%
2026-03-02	3.2000	3.2000	3.2000	3.2000	-4.192%	20	285	-14.063%
2026-02-18	3.3800	3.3800	3.3400	3.3400	+12.458%	2	265	-17.665%
2026-02-09	3.1300	3.1300	2.9700	2.9700	-2.941%	2	265	-7.407%
2026-02-05	3.0600	3.0600	3.0600	3.0600	-7.273%	2	263	-10.131%
2026-02-02	3.3100	3.3100	3.3000	3.3000	-9.589%	3	261	-16.667%
2026-01-20	3.6500	3.6500	3.6500	3.6500	+1.389%	1	260	-24.658%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-8.861%	2	259	-23.611%
2026-01-09	4.0000	4.0000	3.9500	3.9500	-9.195%	2	259	-30.380%
2026-01-08	4.3500	4.3500	4.3500	4.3500	-3.548%	2	260	-36.782%
2025-12-26	4.5100	4.5100	4.5100	4.5100	+15.641%	1	260	-39.024%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-2.500%	2	260	-29.487%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-12.088%	2	260	-31.250%
2025-12-09	4.5500	4.5500	4.5500	4.5500	+5.814%	1	260	-39.560%
2025-12-03	4.1500	4.3000	4.1500	4.3000	-11.340%	2	261	-36.047%
2025-11-26	4.8500	4.8500	4.8500	4.8500	-11.818%	5	257	-43.299%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-19.708%	7	257	-50.000%
2025-11-14	6.9500	6.9500	6.8500	6.8500	-4.861%	13	260	-59.854%
2025-11-06	7.2000	7.2000	7.2000	7.2000	+4.348%	3	247	-61.806%
2025-10-31	6.8600	6.9000	6.8600	6.9000	+26.606%	8	244	-60.145%
2025-10-16	5.4500	5.4500	5.4500	5.4500	-10.656%	3	245	-49.541%
2025-10-03	6.3500	6.3500	6.1000	6.1000	+1.667%	17	245	-54.918%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-0.826%	2	235	-54.167%
2025-09-29	6.0500	6.0500	6.0500	6.0500	+1.681%	2	233	-54.545%
2025-09-25	6.0500	6.0500	5.9500	5.9500	-3.252%	2	231	-53.782%
2025-09-24	6.1500	6.1500	6.1500	6.1500	+3.361%	1	231	-55.285%
2025-09-22	5.9500	5.9500	5.9500	5.9500	-3.094%	2	230	-53.782%
2025-09-19	6.1400	6.1400	6.1400	6.1400	+11.031%	5	228	-55.212%
2025-09-17	5.4500	5.5300	5.3500	5.5300	-3.826%	8	233	-50.271%
2025-09-16	5.8500	5.8500	5.7500	5.7500	+0.877%	2	230	-52.174%
2025-09-15	5.6000	5.7500	5.6000	5.7000	+0.885%	4	230	-51.754%
2025-09-12	5.6500	5.6500	5.6500	5.6500	-8.871%	1	227	-51.327%
2025-09-10	6.2000	6.2000	6.2000	6.2000	-0.322%	1	227	-55.645%
2025-09-05	6.2200	6.2200	6.2200	6.2200	+1.138%	1	226	-55.788%
2025-09-04	6.1500	6.1500	6.1500	6.1500	-5.385%	1	225	-55.285%
2025-09-03	6.6000	6.6000	6.5000	6.5000	-7.407%	5	226	-57.692%
2025-09-02	6.9400	7.0400	6.9400	7.0200	-3.172%	4	225	-60.826%
2025-08-28	7.2500	7.2500	7.2500	7.2500	-1.361%	5	225	-62.069%
2025-08-27	7.4000	7.4000	7.2500	7.3500	-1.606%	6	225	-62.585%
2025-08-26	7.3600	7.5500	7.3600	7.4700	+0.946%	14	223	-63.186%
2025-08-25	7.1000	7.4000	7.1000	7.4000	+2.778%	24	219	-62.838%
2025-08-22	7.0400	7.3000	7.0400	7.2000	+1.408%	36	199	-61.806%
2025-08-21	7.1500	7.2000	6.9500	7.1000	+16.393%	12	165	-61.268%
2025-08-20	6.1000	6.1000	6.1000	6.1000	-4.389%	2	154	-54.918%
2025-08-14	6.3800	6.3800	6.3800	6.3800	+2.903%	1	152	-56.897%
2025-08-13	5.8300	6.2000	5.8300	6.2000	+18.095%	8	152	-55.645%
2025-08-12	5.2500	5.2500	5.2500	5.2500	-6.250%	1	144	-47.619%
2025-08-11	5.9000	5.9000	5.6000	5.6000	-5.882%	7	144	-50.893%
2025-08-08	6.0500	6.0500	5.9500	5.9500	-2.459%	2	143	-53.782%
2025-08-07	5.9000	6.1900	5.9000	6.1000	+3.741%	12	142	-54.918%
2025-08-06	6.0800	6.0800	5.8800	5.8800	-18.897%	17	132	-53.231%
2025-07-31	7.2500	7.2500	7.2500	7.2500	-1.762%	3	132	-62.069%
2025-07-30	7.1000	7.3800	7.1000	7.3800	+4.979%	16	130	-62.737%
2025-07-29	7.2000	7.2000	7.0300	7.0300	-15.808%	15	115	-60.882%
2025-07-16	8.1500	8.3500	8.1500	8.3500	+2.454%	10	115	-67.066%
2025-07-15	8.1500	8.1500	8.1500	8.1500	-0.123%	2	110	-66.258%
2025-07-14	8.2000	8.2000	8.1500	8.1600	-3.774%	27	109	-66.299%
2025-07-11	8.4800	8.4800	8.4800	8.4800	+13.218%	1	95	-67.571%
2025-07-09	7.4900	7.4900	7.4900	7.4900	-5.190%	5	95	-63.284%
2025-07-08	7.9000	7.9000	7.9000	7.9000	-1.250%	1	90	-65.190%
2025-07-02	8.0000	8.0000	8.0000	8.0000	+5.960%	2	89	-65.625%
2025-07-01	7.5500	7.5500	7.5500	7.5500	-11.176%	6	87	-63.576%
2025-06-20	8.5000	8.5000	8.5000	8.5000	-4.494%	4	81	-67.647%
2025-06-18	8.9000	8.9000	8.9000	8.9000	-1.874%	1	78	-69.101%
2025-06-17	9.2500	9.2500	9.0000	9.0700	+3.895%	13	78	-69.680%
2025-06-13	8.7300	8.7300	8.7300	8.7300	+6.724%	10	71	-68.499%
2025-06-05	8.1800	8.1800	8.1800	8.1800	+4.872%	1	71	-66.381%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-10.857%	1	70	-64.744%
2025-05-28	8.5500	8.8000	8.5500	8.7500	+0.575%	4	70	-68.571%
2025-05-27	8.6000	8.7000	8.6000	8.7000	+0.578%	2	70	-68.391%
2025-05-21	8.6000	8.6500	8.6000	8.6500	+7.453%	70	70	-68.208%
2025-05-16	8.0500	8.0500	8.0500	8.0500	0.000%	10	6	-65.839%
2025-05-14	8.5000	8.5000	8.0500	8.0500	0.000%	6	6	-65.839%