Dark

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

EOD

Sep 17, 2026

4.35+19.178%(+0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4000	4.4000	4.3500	4.3500	+19.178%	3	2,883	0.000%
2026-09-16	4.0500	4.0500	3.6500	3.6500	-8.750%	24	2,880	+19.178%
2026-09-15	3.8500	4.0000	3.8500	4.0000	+3.627%	12	2,869	+8.750%
2026-09-14	3.9000	4.0000	3.8000	3.8600	-11.060%	18	2,862	+12.694%
2026-09-11	4.6000	4.6000	4.3400	4.3400	-5.652%	15	2,866	+0.230%
2026-09-10	4.6000	4.6000	4.6000	4.6000	-3.158%	11	2,852	-5.435%
2026-09-09	4.7000	4.7500	4.7000	4.7500	+2.151%	43	2,852	-8.421%
2026-09-08	4.5000	4.6500	4.5000	4.6500	+23.016%	282	2,824	-6.452%
2026-09-03	4.2200	4.2200	3.7800	3.7800	-15.247%	13	2,592	+15.079%
2026-09-01	4.6500	4.6500	4.4500	4.4600	-9.717%	105	2,593	-2.466%
2026-08-31	4.9500	4.9500	4.9400	4.9400	-6.792%	17	2,555	-11.943%
2026-08-28	5.4000	5.4000	5.3000	5.3000	-1.852%	309	2,555	-17.925%
2026-08-27	5.3000	5.5500	5.3000	5.4000	+8.000%	32	2,522	-19.444%
2026-08-26	4.9000	5.0000	4.9000	5.0000	+5.263%	26	2,513	-13.000%
2026-08-25	4.8000	4.9000	4.7500	4.7500	+7.955%	770	2,501	-8.421%
2026-08-24	4.9000	4.9000	4.4000	4.4000	-16.981%	30	1,743	-1.136%
2026-08-21	5.4000	5.5000	5.3000	5.3000	+3.314%	139	1,742	-17.925%
2026-08-20	4.9200	5.4200	4.9200	5.1300	+65.484%	71	1,679	-15.205%
2026-08-19	3.1000	3.1500	3.0500	3.1000	+3.333%	20	1,642	+40.323%
2026-08-18	2.9500	3.0000	2.9500	3.0000	-4.153%	20	1,639	+45.000%
2026-08-17	3.1500	3.1500	3.1300	3.1300	-0.635%	18	1,641	+38.978%
2026-08-14	3.1500	3.1500	3.1500	3.1500	0.000%	27	1,627	+38.095%
2026-08-13	3.2500	3.2500	3.1500	3.1500	-7.895%	14	1,615	+38.095%
2026-08-12	3.4400	3.5000	3.4200	3.4200	-12.308%	21	1,602	+27.193%
2026-08-11	3.9000	3.9000	3.9000	3.9000	-6.024%	28	1,602	+11.538%
2026-08-10	4.1500	4.1500	4.0000	4.1500	-2.353%	11	1,582	+4.819%
2026-08-07	4.2000	4.2500	4.2000	4.2500	+1.918%	14	1,574	+2.353%
2026-08-05	4.2000	4.2000	4.0000	4.1700	-7.539%	8	1,564	+4.317%
2026-08-04	4.5500	4.5500	4.5100	4.5100	+2.500%	15	1,563	-3.548%
2026-08-03	4.4000	4.4000	4.4000	4.4000	+4.762%	12	1,562	-1.136%
2026-07-31	4.2000	4.2000	4.2000	4.2000	-1.176%	67	1,561	+3.571%
2026-07-30	4.2400	4.2500	4.2100	4.2500	+11.257%	30	1,535	+2.353%
2026-07-29	3.9300	3.9300	3.8200	3.8200	-11.163%	21	1,517	+13.874%
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	-10.309%
2026-07-23	5.3800	5.3800	5.3800	5.3800	+12.083%	1	1,537	-19.145%
2026-07-22	4.8400	4.8400	4.8000	4.8000	+4.575%	3	1,536	-9.375%
2026-07-21	4.5900	4.5900	4.5900	4.5900	+19.531%	2	1,535	-5.229%
2026-07-17	3.4000	3.8500	3.4000	3.8400	+6.667%	4	1,533	+13.281%
2026-07-16	3.6000	3.7000	3.6000	3.6000	-2.703%	6	1,535	+20.833%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-1.333%	5	1,530	+17.568%
2026-07-14	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,530	+16.000%
2026-07-13	3.8000	3.8000	3.7000	3.7000	-8.416%	5	1,531	+17.568%
2026-07-10	4.1000	4.1000	4.0400	4.0400	-7.339%	2	1,532	+7.673%
2026-07-09	4.3500	4.3600	4.2000	4.3600	+7.654%	5	1,532	-0.229%
2026-07-08	4.2000	4.2000	4.0500	4.0500	-2.410%	2	1,533	+7.407%
2026-07-07	4.2500	4.2500	4.1500	4.1500	-10.944%	23	1,534	+4.819%
2026-07-06	4.6500	4.7500	4.6500	4.6600	+8.372%	16	1,531	-6.652%
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	-16.507%
2026-06-30	4.0300	4.2500	4.0300	4.2500	+10.390%	25	1,494	+2.353%
2026-06-29	3.8500	3.8500	3.8500	3.8500	+6.354%	15	1,494	+12.987%
2026-06-26	3.6000	3.8700	3.6000	3.6200	+9.697%	5	1,480	+20.166%
2026-06-24	3.7500	3.7500	3.3000	3.3000	+4.762%	2	1,477	+31.818%
2026-06-23	3.1500	3.1500	3.1500	3.1500	-15.094%	1	1,477	+38.095%
2026-06-18	3.7100	3.7100	3.7100	3.7100	+6.916%	1	1,477	+17.251%
2026-06-15	3.4700	3.4700	3.4700	3.4700	-4.932%	3	1,477	+25.360%
2026-06-10	3.6200	3.8000	3.5900	3.6500	+4.585%	118	1,477	+19.178%
2026-06-09	3.4900	3.4900	3.4900	3.4900	+27.372%	1	1,412	+24.642%
2026-06-04	2.7400	2.7400	2.7400	2.7400	-7.744%	3	1,412	+58.759%
2026-06-03	4.3000	4.3000	2.9700	2.9700	-32.957%	502	1,411	+46.465%
2026-06-01	4.4300	4.4300	4.4300	4.4300	+18.133%	1	968	-1.806%
2026-05-29	4.2000	4.2000	3.7500	3.7500	+2.740%	2	968	+16.000%
2026-05-27	3.7500	3.7500	3.6500	3.6500	+2.817%	5	966	+19.178%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+12.698%	4	965	+22.535%
2026-05-21	3.2600	3.2600	3.1500	3.1500	+33.475%	32	961	+38.095%
2026-05-18	2.3600	2.3600	2.3600	2.3600	-42.439%	1	961	+84.322%
2026-04-15	4.1000	4.1000	4.1000	4.1000	+6.771%	1	961	+6.098%
2026-04-14	3.8400	3.8400	3.8400	3.8400	-28.224%	1	962	+13.281%
2026-03-20	5.3500	5.3500	5.3500	5.3500	+21.591%	1	962	-18.692%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-8.333%	3	961	-1.136%
2026-03-09	4.7200	4.8000	4.7200	4.8000	+11.628%	5	964	-9.375%
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	+6.098%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+1.075%	1	961	-7.447%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-1.064%	11	961	-6.452%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-0.634%	1	961	-7.447%
2026-01-22	4.7000	4.7300	4.7000	4.7300	+5.111%	5	962	-8.034%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+5.882%	1	962	-3.333%
2026-01-13	4.3000	4.3000	4.2500	4.2500	-5.765%	2	962	+2.353%
2026-01-12	4.8000	4.8000	4.5100	4.5100	-18.000%	3	962	-3.548%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+0.548%	1	964	-20.909%
2026-01-06	5.4700	5.4700	5.4700	5.4700	-4.203%	1	964	-20.475%
2026-01-02	5.6500	5.7100	5.6500	5.7100	-1.890%	2	965	-23.818%
2025-12-24	5.8200	5.8200	5.8200	5.8200	+10.227%	2	962	-25.258%
2025-12-23	5.2800	5.2800	5.2800	5.2800	-3.119%	1	962	-17.614%
2025-12-19	5.4500	5.4500	5.4500	5.4500	-9.917%	1	962	-20.183%
2025-12-10	6.0500	6.0500	6.0500	6.0500	+4.310%	10	962	-28.099%
2025-12-08	5.8000	5.8000	5.8000	5.8000	+5.455%	1	967	-25.000%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-5.983%	1	967	-20.909%
2025-12-02	5.9500	5.9500	5.8500	5.8500	+8.736%	61	967	-25.641%
2025-12-01	6.0000	6.0000	5.3800	5.3800	-25.070%	3	919	-19.145%
2025-11-20	7.4000	7.4000	7.1800	7.1800	-12.970%	21	921	-39.415%
2025-11-18	8.2500	8.2500	8.2500	8.2500	-2.941%	8	921	-47.273%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+3.030%	2	914	-48.824%
2025-11-07	8.3900	8.3900	8.2500	8.2500	+11.036%	11	914	-47.273%
2025-10-24	7.1700	7.5600	7.1700	7.4300	+20.813%	450	913	-41.454%
2025-10-20	6.1500	6.1500	6.1500	6.1500	-24.261%	2	743	-29.268%
2025-10-14	8.1200	8.1200	8.1200	8.1200	+4.505%	1	741	-46.429%
2025-10-08	7.6300	7.7700	7.6300	7.7700	-2.875%	2	741	-44.015%
2025-10-03	7.9500	8.0000	7.9500	8.0000	+7.383%	2	741	-45.625%
2025-09-30	7.6000	7.6000	7.4500	7.4500	-2.614%	10	740	-41.611%
2025-09-26	7.6400	7.7800	7.6400	7.6500	0.000%	10	737	-43.137%
2025-09-25	7.5500	7.6500	7.5500	7.6500	-0.649%	6	729	-43.137%
2025-09-22	7.6000	7.7000	7.5000	7.7000	+0.917%	12	729	-43.506%
2025-09-19	7.5000	7.6300	7.5000	7.6300	+13.881%	5	719	-42.988%
2025-09-17	6.7200	6.7200	6.7000	6.7000	-10.188%	6	719	-35.075%
2025-09-16	7.3700	7.4600	7.3500	7.4600	+2.052%	11	719	-41.689%
2025-09-15	7.2800	7.3100	7.2800	7.3100	+2.095%	9	710	-40.492%
2025-09-12	7.1600	7.1600	7.1600	7.1600	-6.405%	5	711	-39.246%
2025-09-11	7.5500	7.6500	7.5500	7.6500	0.000%	2	708	-43.137%
2025-09-10	7.6000	7.6500	7.6000	7.6500	+1.729%	2	708	-43.137%
2025-09-09	7.5500	7.6500	7.5200	7.5200	-7.160%	7	708	-42.154%
2025-09-05	7.9000	8.3100	7.9000	8.1000	+0.872%	10	708	-46.296%
2025-09-04	7.9200	8.0300	7.9200	8.0300	-4.970%	2	702	-45.828%
2025-09-03	8.7500	8.8500	8.3500	8.4500	-4.520%	16	702	-48.521%
2025-09-02	8.8800	9.0800	8.8500	8.8500	-4.839%	7	701	-50.847%
2025-08-27	9.3000	9.4000	9.3000	9.3000	-3.125%	7	700	-53.226%
2025-08-26	9.2800	9.6000	9.2800	9.6000	+4.918%	12	691	-54.688%
2025-08-25	9.1000	9.2000	9.0500	9.1500	+2.349%	8	691	-52.459%
2025-08-21	9.0000	9.3000	8.3000	8.9400	+15.355%	45	690	-51.342%
2025-08-20	7.7500	7.7500	7.7500	7.7500	-8.824%	5	675	-43.871%
2025-08-15	8.5000	8.5000	8.5000	8.5000	+16.919%	1	675	-48.824%
2025-08-08	7.2700	7.2700	7.2700	7.2700	-4.216%	2	675	-40.165%
2025-08-06	8.3500	8.3500	7.5800	7.5900	-13.652%	32	674	-42.688%
2025-08-04	9.2700	9.2700	8.6700	8.7900	-3.934%	3	673	-50.512%
2025-08-01	9.2200	9.2200	8.9600	9.1500	+0.439%	10	673	-52.459%
2025-07-29	9.0000	9.1100	9.0000	9.1100	-2.567%	2	664	-52.250%
2025-07-25	9.3500	9.3500	9.3500	9.3500	-6.500%	2	663	-53.476%
2025-07-23	10.0000	10.0000	10.0000	10.0000	+1.523%	1	665	-56.500%
2025-07-22	9.9000	9.9700	9.8000	9.8500	-0.505%	31	664	-55.838%
2025-07-21	9.9000	9.9000	9.9000	9.9000	-7.735%	2	635	-56.061%
2025-07-17	10.3000	10.7300	10.3000	10.7300	+4.683%	2	633	-59.459%
2025-07-16	10.2500	10.2500	10.2500	10.2500	+1.889%	1	632	-57.561%
2025-07-15	10.0600	10.0600	10.0600	10.0600	-1.373%	1	631	-56.759%
2025-07-14	10.4500	10.5100	10.2000	10.2000	-3.774%	67	630	-57.353%
2025-07-11	10.4000	10.6500	10.4000	10.6000	+0.474%	87	586	-58.962%
2025-07-10	10.5500	10.5500	10.5500	10.5500	+10.240%	1	583	-58.768%
2025-07-08	9.7000	9.7000	9.5700	9.5700	-0.312%	6	582	-54.545%
2025-07-07	9.6000	9.6000	9.6000	9.6000	+0.524%	27	577	-54.688%
2025-07-03	9.5500	9.5500	9.5500	9.5500	+0.526%	5	545	-54.450%
2025-07-01	9.5500	9.5500	9.5000	9.5000	-3.651%	12	545	-54.211%
2025-06-30	9.8700	10.1000	9.8600	9.8600	-4.918%	39	533	-55.882%
2025-06-26	10.3700	10.3700	10.3700	10.3700	-8.634%	2	516	-58.052%
2025-06-20	11.3500	11.3500	11.3500	11.3500	+3.653%	2	514	-61.674%
2025-06-18	11.0000	11.0000	10.9500	10.9500	-0.455%	5	508	-60.274%
2025-06-12	11.2000	11.2000	10.9000	11.0000	+6.280%	23	508	-60.455%
2025-06-11	10.3000	10.3500	10.3000	10.3500	+4.335%	13	503	-57.971%
2025-06-06	9.4000	9.9200	9.4000	9.9200	-2.266%	44	493	-56.149%
2025-06-05	10.0500	10.1500	10.0500	10.1500	+5.729%	2	471	-57.143%
2025-06-03	9.6000	9.6000	9.6000	9.6000	-5.419%	1	471	-54.688%
2025-05-30	10.4000	10.4000	10.1500	10.1500	+1.500%	780	471	-57.143%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-3.846%	3	103	-56.500%
2025-05-27	10.4400	10.4400	10.4000	10.4000	-4.936%	15	105	-58.173%
2025-05-21	10.9400	10.9400	10.9400	10.9400	-1.441%	2	90	-60.238%
2025-05-15	11.8500	11.8500	11.0500	11.1000	-2.632%	12	88	-60.811%
2025-05-14	10.9800	11.4000	10.5400	11.4000	+2.703%	56	77	-61.842%
2025-05-13	11.1000	11.1000	11.1000	11.1000	+2.588%	1	25	-60.811%
2025-05-12	11.0300	11.0300	10.7900	10.8200	-2.523%	12	24	-59.797%
2025-05-09	11.1000	11.1000	11.1000	11.1000	+1.835%	2	22	-60.811%
2025-05-08	10.9000	10.9000	10.9000	10.9000	+3.025%	1	23	-60.092%
2025-05-06	10.5800	10.5800	10.5800	10.5800	-11.833%	20	22	-58.885%
2025-04-28	11.2300	12.0000	11.2300	12.0000	0.000%	2	2	-63.750%