Dark

WMT20271217P100
WMT Dec 17 2027 100.00 Put (WMT271217P00100000)
option OPRA

EOD

Sep 17, 2026

7.83+2.353%(+0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.8300	7.8300	7.8300	7.8300	+2.353%	5	1,087	0.000%
2026-09-16	7.7000	7.7000	7.6500	7.6500	+4.082%	13	1,092	+2.353%
2026-09-15	7.3500	7.3500	7.3500	7.3500	+1.240%	2	1,081	+6.531%
2026-09-14	7.3300	7.3300	7.2600	7.2600	-12.000%	3	1,081	+7.851%
2026-09-11	8.3000	8.3000	8.2500	8.2500	-1.786%	48	1,082	-5.091%
2026-09-10	8.3200	8.4500	8.3200	8.4000	-1.754%	23	1,036	-6.786%
2026-09-09	8.5000	8.6000	8.5000	8.5500	+1.183%	3	1,038	-8.421%
2026-09-08	8.4500	8.4500	8.3100	8.4500	+9.740%	19	1,036	-7.337%
2026-09-04	7.7000	7.7000	7.7000	7.7000	+6.207%	5	1,033	+1.688%
2026-09-03	7.6000	7.6000	7.2300	7.2500	-9.938%	17	1,033	+8.000%
2026-09-02	8.3500	8.3500	8.0500	8.0500	-4.167%	10	1,043	-2.733%
2026-09-01	8.4000	8.4000	8.4000	8.4000	-4.000%	64	1,046	-6.786%
2026-08-31	8.7500	8.7500	8.7500	8.7500	-5.813%	1	1,046	-10.514%
2026-08-28	9.2500	9.3800	9.2500	9.2900	-1.797%	5	1,046	-15.716%
2026-08-27	9.3000	9.4600	9.3000	9.4600	+7.256%	4	1,046	-17.230%
2026-08-26	8.8200	8.8200	8.8200	8.8200	+9.565%	1	1,045	-11.224%
2026-08-24	8.5000	8.8000	8.0500	8.0500	-11.538%	19	1,044	-2.733%
2026-08-21	9.4000	9.4500	9.1000	9.1000	+4.358%	49	1,043	-13.956%
2026-08-20	8.4000	9.4500	8.4000	8.7200	+47.049%	74	1,038	-10.206%
2026-08-19	5.9000	5.9600	5.9000	5.9300	-18.207%	24	1,001	+32.040%
2026-08-11	7.3500	7.3500	7.2500	7.2500	-3.333%	37	986	+8.000%
2026-08-10	7.6600	7.6600	7.5000	7.5000	-2.597%	19	977	+4.400%
2026-08-07	7.8000	7.8000	7.7000	7.7000	+2.667%	8	959	+1.688%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-12.485%	10	951	+4.400%
2026-08-04	8.5700	8.5700	8.5700	8.5700	+7.528%	10	941	-8.635%
2026-08-03	7.9700	7.9700	7.9700	7.9700	+10.388%	10	931	-1.757%
2026-07-28	7.2200	7.2200	7.2200	7.2200	-19.149%	2	931	+8.449%
2026-07-23	8.9300	8.9300	8.9300	8.9300	+9.840%	20	931	-12.318%
2026-07-21	8.1000	8.1300	8.1000	8.1300	+12.448%	2	941	-3.690%
2026-07-17	6.3400	7.2300	6.3400	7.2300	+6.167%	12	940	+8.299%
2026-07-16	6.8100	6.8100	6.8100	6.8100	-2.714%	1	930	+14.978%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-12.935%	6	930	+11.857%
2026-07-06	8.0400	8.0400	8.0400	8.0400	-4.286%	1	930	-2.612%
2026-07-01	8.7900	8.8000	8.4000	8.4000	+11.111%	17	930	-6.786%
2026-06-30	7.5600	7.5600	7.5600	7.5600	+4.276%	1	929	+3.571%
2026-06-29	7.2500	7.2500	7.2500	7.2500	+17.504%	1	928	+8.000%
2026-06-24	6.1700	6.1700	6.1700	6.1700	-9.265%	2	928	+26.904%
2026-06-18	6.8500	6.8500	6.8000	6.8000	+18.261%	35	926	+15.147%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-17.027%	3	926	+36.174%
2026-06-15	6.9300	6.9300	6.9300	6.9300	+7.609%	4	926	+12.987%
2026-06-10	6.4500	6.4500	6.4400	6.4400	-2.572%	2	926	+21.584%
2026-06-09	6.4000	6.6100	6.4000	6.6100	+1.849%	7	926	+18.457%
2026-06-05	6.4900	6.4900	6.4900	6.4900	-16.795%	10	924	+20.647%
2026-06-02	7.7500	7.8000	7.7500	7.8000	+8.333%	11	914	+0.385%
2026-05-29	7.2200	7.2200	7.2000	7.2000	+9.756%	10	923	+8.750%
2026-05-27	6.3600	6.5600	6.3600	6.5600	-0.906%	5	918	+19.360%
2026-05-26	6.6200	6.6200	6.6200	6.6200	+3.762%	1	917	+18.278%
2026-05-22	6.1000	6.5000	6.0500	6.3800	+5.455%	67	917	+22.727%
2026-05-21	5.9900	6.1500	5.7800	6.0500	+36.569%	65	852	+29.421%
2026-05-20	4.0500	4.4300	4.0500	4.4300	-3.275%	5	852	+76.749%
2026-05-19	4.5000	4.5800	4.5000	4.5800	-9.307%	12	800	+70.961%
2026-05-18	4.7000	5.0500	4.7000	5.0500	+1.000%	4	800	+55.050%
2026-05-08	5.0100	5.0100	5.0000	5.0000	-4.398%	11	800	+56.600%
2026-05-06	5.2300	5.2300	5.2300	5.2300	+0.771%	1	790	+49.713%
2026-04-22	5.1900	5.1900	5.1900	5.1900	-14.215%	1	790	+50.867%
2026-04-17	6.0500	6.0500	6.0500	6.0500	-8.333%	10	790	+29.421%
2026-03-30	6.6000	6.6000	6.6000	6.6000	-14.286%	1	780	+18.636%
2026-03-26	7.7000	7.7000	7.7000	7.7000	+3.356%	5	780	+1.688%
2026-03-25	7.3000	7.5000	7.2500	7.4500	-3.247%	70	780	+5.101%
2026-03-23	7.7000	7.7000	7.7000	7.7000	+14.925%	1	769	+1.688%
2026-03-17	6.8500	6.8500	6.7000	6.7000	-4.286%	110	769	+16.866%
2026-03-13	6.9500	7.0000	6.9500	7.0000	-2.098%	38	659	+11.857%
2026-03-12	7.1500	7.1500	7.1500	7.1500	+0.563%	38	636	+9.510%
2026-03-11	7.0000	7.1100	7.0000	7.1100	-3.528%	6	606	+10.127%
2026-03-06	7.6000	7.6000	7.3700	7.3700	+6.043%	3	614	+6.242%
2026-02-26	6.9500	6.9500	6.9500	6.9500	-0.714%	15	616	+12.662%
2026-02-18	6.3500	7.0000	6.3500	7.0000	+7.527%	412	601	+11.857%
2026-02-13	6.5100	6.5100	6.5100	6.5100	-1.064%	1	304	+20.276%
2026-02-11	6.4500	6.5800	6.4500	6.5800	+7.516%	15	304	+18.997%
2026-02-04	6.1500	6.3200	6.1200	6.1200	+2.000%	6	301	+27.941%
2026-02-03	6.1500	6.1500	6.0000	6.0000	-16.667%	7	299	+30.500%
2026-01-22	7.5200	7.5200	7.2000	7.2000	-2.703%	3	297	+8.750%
2026-01-21	7.4000	7.4000	7.4000	7.4000	-1.987%	2	296	+5.811%
2026-01-20	7.5500	7.5500	7.5500	7.5500	+2.721%	5	296	+3.709%
2026-01-15	7.3500	7.4000	7.3500	7.3500	+6.676%	19	291	+6.531%
2026-01-14	6.7500	6.8900	6.7500	6.8900	+5.675%	4	304	+13.643%
2026-01-13	7.1000	7.1000	6.5200	6.5200	-10.069%	2	302	+20.092%
2026-01-12	7.2500	7.2500	7.2500	7.2500	-15.205%	2	303	+8.000%
2026-01-08	8.5500	8.5500	8.5500	8.5500	-4.255%	5	301	-8.421%
2025-12-24	8.9300	8.9300	8.9300	8.9300	+5.680%	5	295	-12.318%
2025-12-22	8.4500	8.4500	8.4500	8.4500	+6.289%	1	294	-7.337%
2025-12-19	7.9500	7.9500	7.9500	7.9500	-2.454%	10	294	-1.509%
2025-12-17	8.1500	8.1500	8.1500	8.1500	+8.667%	2	284	-3.926%
2025-12-15	7.8900	7.8900	7.5000	7.5000	-5.183%	221	284	+4.400%
2025-12-12	7.9100	7.9100	7.9100	7.9100	-6.941%	1	103	-1.011%
2025-12-10	8.2500	8.5000	8.2500	8.5000	-1.734%	7	103	-7.882%
2025-12-08	8.6500	8.6500	8.6500	8.6500	+4.595%	2	96	-9.480%
2025-12-04	8.3600	8.3600	8.2700	8.2700	-7.079%	20	94	-5.320%
2025-12-02	8.9000	8.9000	8.9000	8.9000	+7.229%	4	80	-12.022%
2025-12-01	8.9300	8.9300	8.3000	8.3000	-23.502%	2	76	-5.663%
2025-11-20	10.8500	10.8500	10.8500	10.8500	-13.546%	4	76	-27.834%
2025-11-19	12.6500	12.6500	12.5500	12.5500	+8.190%	2	76	-37.610%
2025-11-17	11.6000	11.6000	11.6000	11.6000	-3.253%	1	75	-32.500%
2025-11-14	12.3600	12.3600	11.9900	11.9900	+0.756%	12	74	-34.696%
2025-11-06	11.9000	11.9000	11.9000	11.9000	-2.857%	1	62	-34.202%
2025-11-03	12.2500	12.2500	12.2500	12.2500	+7.645%	2	60	-36.082%
2025-10-30	11.1900	11.4100	11.1900	11.3800	+6.455%	4	60	-31.195%
2025-10-27	10.6900	10.6900	10.6900	10.6900	+5.320%	1	60	-26.754%
2025-10-23	10.4000	10.4000	10.1500	10.1500	-0.490%	10	60	-22.857%
2025-10-22	10.2000	10.2000	10.2000	10.2000	-13.924%	1	53	-23.235%
2025-10-13	11.8500	11.8500	11.8500	11.8500	+0.851%	1	52	-33.924%
2025-10-09	11.6400	11.7500	11.6400	11.7500	+6.528%	5	51	-33.362%
2025-10-03	11.0300	11.0300	11.0300	11.0300	-1.165%	3	55	-29.012%
2025-10-01	11.2500	11.3700	11.1600	11.1600	+4.789%	5	55	-29.839%
2025-09-30	10.5500	10.6500	10.5500	10.6500	-2.294%	2	51	-26.479%
2025-09-29	10.7000	10.9000	10.7000	10.9000	-0.274%	2	51	-28.165%
2025-09-24	10.7500	10.9300	10.7500	10.9300	+3.602%	2	50	-28.362%
2025-09-22	10.5500	10.5500	10.5500	10.5500	-1.402%	1	50	-25.782%
2025-09-19	10.5500	10.7000	10.5500	10.7000	+2.885%	3	50	-26.822%
2025-09-18	10.3900	10.4100	10.3800	10.4000	+7.549%	5	48	-24.712%
2025-09-17	9.6700	9.6700	9.6700	9.6700	-7.464%	1	46	-19.028%
2025-09-16	10.4000	10.5300	10.3100	10.4500	+1.456%	38	46	-25.072%
2025-09-15	10.3000	10.3000	10.3000	10.3000	-1.718%	1	17	-23.981%
2025-09-12	10.0600	10.4800	10.0600	10.4800	-4.467%	21	16	-25.286%
2025-09-11	10.7700	10.9700	10.7700	10.9700	-1.349%	2	11	-28.624%
2025-09-10	11.0000	11.2600	10.9000	11.1200	+3.925%	19	11	-29.586%
2025-09-09	10.4200	10.7000	10.4200	10.7000	0.000%	22	5	-26.822%