Dark

WMT20270617P95
WMT Jun 17 2027 95.00 Put (WMT270617P00095000)
option OPRA

EOD

Jul 30, 2026

4.25+11.257%(+0.43)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2400	4.2500	4.2100	4.2500	+11.257%	30	1,535	0.000%
2026-07-29	3.9300	3.9300	3.8200	3.8200	-11.163%	21	1,517	+11.257%
2026-07-27	4.2500	4.3000	4.2500	4.3000	-11.340%	5	1,538	-1.163%
2026-07-24	5.0000	5.0000	4.8000	4.8500	-9.851%	10	1,539	-12.371%
2026-07-23	5.3800	5.3800	5.3800	5.3800	+12.083%	1	1,537	-21.004%
2026-07-22	4.8400	4.8400	4.8000	4.8000	+4.575%	3	1,536	-11.458%
2026-07-21	4.5900	4.5900	4.5900	4.5900	+19.531%	2	1,535	-7.407%
2026-07-17	3.4000	3.8500	3.4000	3.8400	+6.667%	4	1,533	+10.677%
2026-07-16	3.6000	3.7000	3.6000	3.6000	-2.703%	6	1,535	+18.056%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-1.333%	5	1,530	+14.865%
2026-07-14	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,530	+13.333%
2026-07-13	3.8000	3.8000	3.7000	3.7000	-8.416%	5	1,531	+14.865%
2026-07-10	4.1000	4.1000	4.0400	4.0400	-7.339%	2	1,532	+5.198%
2026-07-09	4.3500	4.3600	4.2000	4.3600	+7.654%	5	1,532	-2.523%
2026-07-08	4.2000	4.2000	4.0500	4.0500	-2.410%	2	1,533	+4.938%
2026-07-07	4.2500	4.2500	4.1500	4.1500	-10.944%	23	1,534	+2.410%
2026-07-06	4.6500	4.7500	4.6500	4.6600	+8.372%	16	1,531	-8.798%
2026-07-02	4.5000	4.5500	4.3000	4.3000	-17.466%	26	1,497	-1.163%
2026-07-01	5.0000	5.2100	4.9000	5.2100	+22.588%	46	1,497	-18.426%
2026-06-30	4.0300	4.2500	4.0300	4.2500	+10.390%	25	1,494	0.000%
2026-06-29	3.8500	3.8500	3.8500	3.8500	+6.354%	15	1,494	+10.390%
2026-06-26	3.6000	3.8700	3.6000	3.6200	+9.697%	5	1,480	+17.403%
2026-06-24	3.7500	3.7500	3.3000	3.3000	+4.762%	2	1,477	+28.788%
2026-06-23	3.1500	3.1500	3.1500	3.1500	-15.094%	1	1,477	+34.921%
2026-06-18	3.7100	3.7100	3.7100	3.7100	+6.916%	1	1,477	+14.555%
2026-06-15	3.4700	3.4700	3.4700	3.4700	-4.932%	3	1,477	+22.478%
2026-06-10	3.6200	3.8000	3.5900	3.6500	+4.585%	118	1,477	+16.438%
2026-06-09	3.4900	3.4900	3.4900	3.4900	+27.372%	1	1,412	+21.777%
2026-06-04	2.7400	2.7400	2.7400	2.7400	-7.744%	3	1,412	+55.109%
2026-06-03	4.3000	4.3000	2.9700	2.9700	-32.957%	502	1,411	+43.098%
2026-06-01	4.4300	4.4300	4.4300	4.4300	+18.133%	1	968	-4.063%
2026-05-29	4.2000	4.2000	3.7500	3.7500	+2.740%	2	968	+13.333%
2026-05-27	3.7500	3.7500	3.6500	3.6500	+2.817%	5	966	+16.438%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+12.698%	4	965	+19.718%
2026-05-21	3.2600	3.2600	3.1500	3.1500	+33.475%	32	961	+34.921%
2026-05-18	2.3600	2.3600	2.3600	2.3600	-42.439%	1	961	+80.085%
2026-04-15	4.1000	4.1000	4.1000	4.1000	+6.771%	1	961	+3.659%
2026-04-14	3.8400	3.8400	3.8400	3.8400	-28.224%	1	962	+10.677%
2026-03-20	5.3500	5.3500	5.3500	5.3500	+21.591%	1	962	-20.561%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-8.333%	3	961	-3.409%
2026-03-09	4.7200	4.8000	4.7200	4.8000	+11.628%	5	964	-11.458%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+4.878%	1	963	-1.163%
2026-02-25	4.2000	4.2000	4.1000	4.1000	-12.766%	2	961	+3.659%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+1.075%	1	961	-9.574%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-1.064%	11	961	-8.602%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-0.634%	1	961	-9.574%
2026-01-22	4.7000	4.7300	4.7000	4.7300	+5.111%	5	962	-10.148%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+5.882%	1	962	-5.556%
2026-01-13	4.3000	4.3000	4.2500	4.2500	-5.765%	2	962	0.000%
2026-01-12	4.8000	4.8000	4.5100	4.5100	-18.000%	3	962	-5.765%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+0.548%	1	964	-22.727%
2026-01-06	5.4700	5.4700	5.4700	5.4700	-4.203%	1	964	-22.303%
2026-01-02	5.6500	5.7100	5.6500	5.7100	-1.890%	2	965	-25.569%
2025-12-24	5.8200	5.8200	5.8200	5.8200	+10.227%	2	962	-26.976%
2025-12-23	5.2800	5.2800	5.2800	5.2800	-3.119%	1	962	-19.508%
2025-12-19	5.4500	5.4500	5.4500	5.4500	-9.917%	1	962	-22.018%
2025-12-10	6.0500	6.0500	6.0500	6.0500	+4.310%	10	962	-29.752%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+5.455%	1	967	-26.724%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-5.983%	1	967	-22.727%
2025-12-02	5.9500	5.9500	5.8500	5.8500	+8.736%	61	967	-27.350%
2025-12-01	6.0000	6.0000	5.3800	5.3800	-25.070%	3	919	-21.004%
2025-11-20	7.4000	7.4000	7.1800	7.1800	-12.970%	21	921	-40.808%
2025-11-18	8.2500	8.2500	8.2500	8.2500	-2.941%	8	921	-48.485%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+3.030%	2	914	-50.000%
2025-11-07	8.3900	8.3900	8.2500	8.2500	+11.036%	11	914	-48.485%
2025-10-24	7.1700	7.5600	7.1700	7.4300	+20.813%	450	913	-42.799%
2025-10-20	6.1500	6.1500	6.1500	6.1500	-24.261%	2	743	-30.894%
2025-10-14	8.1200	8.1200	8.1200	8.1200	+4.505%	1	741	-47.660%
2025-10-08	7.6300	7.7700	7.6300	7.7700	-2.875%	2	741	-45.302%
2025-10-03	7.9500	8.0000	7.9500	8.0000	+7.383%	2	741	-46.875%
2025-09-30	7.6000	7.6000	7.4500	7.4500	-2.614%	10	740	-42.953%
2025-09-26	7.6400	7.7800	7.6400	7.6500	0.000%	10	737	-44.444%
2025-09-25	7.5500	7.6500	7.5500	7.6500	-0.649%	6	729	-44.444%
2025-09-22	7.6000	7.7000	7.5000	7.7000	+0.917%	12	729	-44.805%
2025-09-19	7.5000	7.6300	7.5000	7.6300	+13.881%	5	719	-44.299%
2025-09-17	6.7200	6.7200	6.7000	6.7000	-10.188%	6	719	-36.567%
2025-09-16	7.3700	7.4600	7.3500	7.4600	+2.052%	11	719	-43.029%
2025-09-15	7.2800	7.3100	7.2800	7.3100	+2.095%	9	710	-41.860%
2025-09-12	7.1600	7.1600	7.1600	7.1600	-6.405%	5	711	-40.642%
2025-09-11	7.5500	7.6500	7.5500	7.6500	0.000%	2	708	-44.444%
2025-09-10	7.6000	7.6500	7.6000	7.6500	+1.729%	2	708	-44.444%
2025-09-09	7.5500	7.6500	7.5200	7.5200	-7.160%	7	708	-43.484%
2025-09-05	7.9000	8.3100	7.9000	8.1000	+0.872%	10	708	-47.531%
2025-09-04	7.9200	8.0300	7.9200	8.0300	-4.970%	2	702	-47.073%
2025-09-03	8.7500	8.8500	8.3500	8.4500	-4.520%	16	702	-49.704%
2025-09-02	8.8800	9.0800	8.8500	8.8500	-4.839%	7	701	-51.977%
2025-08-27	9.3000	9.4000	9.3000	9.3000	-3.125%	7	700	-54.301%
2025-08-26	9.2800	9.6000	9.2800	9.6000	+4.918%	12	691	-55.729%
2025-08-25	9.1000	9.2000	9.0500	9.1500	+2.349%	8	691	-53.552%
2025-08-21	9.0000	9.3000	8.3000	8.9400	+15.355%	45	690	-52.461%
2025-08-20	7.7500	7.7500	7.7500	7.7500	-8.824%	5	675	-45.161%
2025-08-15	8.5000	8.5000	8.5000	8.5000	+16.919%	1	675	-50.000%
2025-08-08	7.2700	7.2700	7.2700	7.2700	-4.216%	2	675	-41.541%
2025-08-06	8.3500	8.3500	7.5800	7.5900	-13.652%	32	674	-44.005%
2025-08-04	9.2700	9.2700	8.6700	8.7900	-3.934%	3	673	-51.650%
2025-08-01	9.2200	9.2200	8.9600	9.1500	+0.439%	10	673	-53.552%
2025-07-29	9.0000	9.1100	9.0000	9.1100	-2.567%	2	664	-53.348%
2025-07-25	9.3500	9.3500	9.3500	9.3500	-6.500%	2	663	-54.545%
2025-07-23	10.0000	10.0000	10.0000	10.0000	+1.523%	1	665	-57.500%
2025-07-22	9.9000	9.9700	9.8000	9.8500	-0.505%	31	664	-56.853%
2025-07-21	9.9000	9.9000	9.9000	9.9000	-7.735%	2	635	-57.071%
2025-07-17	10.3000	10.7300	10.3000	10.7300	+4.683%	2	633	-60.391%
2025-07-16	10.2500	10.2500	10.2500	10.2500	+1.889%	1	632	-58.537%
2025-07-15	10.0600	10.0600	10.0600	10.0600	-1.373%	1	631	-57.753%
2025-07-14	10.4500	10.5100	10.2000	10.2000	-3.774%	67	630	-58.333%
2025-07-11	10.4000	10.6500	10.4000	10.6000	+0.474%	87	586	-59.906%
2025-07-10	10.5500	10.5500	10.5500	10.5500	+10.240%	1	583	-59.716%
2025-07-08	9.7000	9.7000	9.5700	9.5700	-0.312%	6	582	-55.590%
2025-07-07	9.6000	9.6000	9.6000	9.6000	+0.524%	27	577	-55.729%
2025-07-03	9.5500	9.5500	9.5500	9.5500	+0.526%	5	545	-55.497%
2025-07-01	9.5500	9.5500	9.5000	9.5000	-3.651%	12	545	-55.263%
2025-06-30	9.8700	10.1000	9.8600	9.8600	-4.918%	39	533	-56.897%
2025-06-26	10.3700	10.3700	10.3700	10.3700	-8.634%	2	516	-59.016%
2025-06-20	11.3500	11.3500	11.3500	11.3500	+3.653%	2	514	-62.555%
2025-06-18	11.0000	11.0000	10.9500	10.9500	-0.455%	5	508	-61.187%
2025-06-12	11.2000	11.2000	10.9000	11.0000	+6.280%	23	508	-61.364%
2025-06-11	10.3000	10.3500	10.3000	10.3500	+4.335%	13	503	-58.937%
2025-06-06	9.4000	9.9200	9.4000	9.9200	-2.266%	44	493	-57.157%
2025-06-05	10.0500	10.1500	10.0500	10.1500	+5.729%	2	471	-58.128%
2025-06-03	9.6000	9.6000	9.6000	9.6000	-5.419%	1	471	-55.729%
2025-05-30	10.4000	10.4000	10.1500	10.1500	+1.500%	780	471	-58.128%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-3.846%	3	103	-57.500%
2025-05-27	10.4400	10.4400	10.4000	10.4000	-4.936%	15	105	-59.135%
2025-05-21	10.9400	10.9400	10.9400	10.9400	-1.441%	2	90	-61.152%
2025-05-15	11.8500	11.8500	11.0500	11.1000	-2.632%	12	88	-61.712%
2025-05-14	10.9800	11.4000	10.5400	11.4000	+2.703%	56	77	-62.719%
2025-05-13	11.1000	11.1000	11.1000	11.1000	+2.588%	1	25	-61.712%
2025-05-12	11.0300	11.0300	10.7900	10.8200	-2.523%	12	24	-60.721%
2025-05-09	11.1000	11.1000	11.1000	11.1000	+1.835%	2	22	-61.712%
2025-05-08	10.9000	10.9000	10.9000	10.9000	+3.025%	1	23	-61.009%
2025-05-06	10.5800	10.5800	10.5800	10.5800	-11.833%	20	22	-59.830%
2025-04-28	11.2300	12.0000	11.2300	12.0000	0.000%	2	2	-64.583%