Dark

WMT20271217P105
WMT Dec 17 2027 105.00 Put (WMT271217P00105000)
option OPRA

EOD

Sep 16, 2026

9.28-0.215%(-0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.6000	9.6000	9.2800	9.2800	-0.215%	8	788	0.000%
2026-09-14	9.5000	9.5000	9.3000	9.3000	-11.429%	4	781	-0.215%
2026-09-11	10.5000	10.5000	10.5000	10.5000	+1.449%	1	780	-11.619%
2026-09-10	10.3500	10.3500	10.3500	10.3500	-2.817%	1	779	-10.338%
2026-09-08	10.6500	10.6500	10.6500	10.6500	+9.794%	3	778	-12.864%
2026-09-03	9.7000	9.7000	9.7000	9.7000	-5.366%	1	777	-4.330%
2026-09-02	10.3600	10.3600	10.2500	10.2500	-0.389%	11	776	-9.463%
2026-09-01	10.2900	10.2900	10.2900	10.2900	-6.878%	1	777	-9.815%
2026-08-31	11.0500	11.0500	11.0500	11.0500	+0.913%	4	777	-16.018%
2026-08-26	10.9500	10.9500	10.9500	10.9500	+0.922%	1	773	-15.251%
2026-08-25	10.9200	10.9400	10.8500	10.8500	-7.265%	15	773	-14.470%
2026-08-21	11.7700	11.7700	11.7000	11.7000	+0.862%	2	764	-20.684%
2026-08-20	11.0800	11.7000	11.0800	11.6000	+27.473%	19	764	-20.000%
2026-08-11	9.2500	9.2500	9.1000	9.1000	-5.208%	44	753	+1.978%
2026-08-10	9.6000	9.6000	9.6000	9.6000	+0.524%	4	721	-3.333%
2026-08-07	9.7500	9.7500	9.5500	9.5500	+0.526%	5	717	-2.827%
2026-08-06	9.5000	9.5000	9.5000	9.5000	+0.956%	5	713	-2.316%
2026-08-05	9.1200	9.4100	9.1200	9.4100	-11.143%	11	713	-1.382%
2026-08-04	10.5900	10.5900	10.5900	10.5900	+7.513%	10	707	-12.370%
2026-08-03	9.8500	9.8500	9.8500	9.8500	+2.073%	10	707	-5.787%
2026-07-31	9.6500	9.6500	9.6500	9.6500	-12.273%	5	697	-3.834%
2026-07-23	11.0000	11.0000	11.0000	11.0000	+13.285%	4	697	-15.636%
2026-07-21	9.7100	9.7100	9.7100	9.7100	+6.004%	2	697	-4.428%
2026-07-20	9.1700	9.1700	9.1600	9.1600	+7.892%	2	696	+1.310%
2026-07-16	8.4900	8.4900	8.4900	8.4900	-5.667%	2	695	+9.305%
2026-07-15	9.0000	9.0000	9.0000	9.0000	+0.111%	2	693	+3.111%
2026-07-10	9.0000	9.0000	8.9900	8.9900	-15.587%	3	691	+3.226%
2026-07-01	10.6700	10.9300	10.6500	10.6500	+24.561%	22	691	-12.864%
2026-06-18	8.4500	8.5500	8.3200	8.5500	+11.039%	189	703	+8.538%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-3.750%	1	703	+20.519%
2026-06-15	8.0000	8.0000	8.0000	8.0000	+38.889%	4	703	+16.000%
2026-06-08	5.7600	5.7600	5.7600	5.7600	-32.474%	2	703	+61.111%
2026-06-04	8.5300	8.5300	8.5300	8.5300	-0.814%	1	703	+8.792%
2026-06-03	9.5000	9.5000	8.6000	8.6000	+3.614%	3	703	+7.907%
2026-06-01	9.0500	9.5000	8.3000	8.3000	+3.620%	182	703	+11.807%
2026-05-27	8.0100	8.0100	8.0100	8.0100	+4.026%	1	524	+15.855%
2026-05-22	7.7000	7.7600	7.7000	7.7000	+26.230%	268	524	+20.519%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-3.937%	2	319	+52.131%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-3.933%	1	319	+46.142%
2026-04-28	6.6100	6.6100	6.6100	6.6100	+1.692%	1	319	+40.393%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-0.612%	1	318	+42.769%
2026-04-24	6.5400	6.5400	6.5400	6.5400	-6.705%	1	318	+41.896%
2026-04-21	7.0100	7.0100	7.0100	7.0100	-8.961%	2	316	+32.382%
2026-04-17	7.7000	7.7000	7.7000	7.7000	-0.517%	2	316	+20.519%
2026-04-13	7.7400	7.7400	7.7400	7.7400	-7.857%	2	316	+19.897%
2026-04-02	8.1000	8.4000	8.1000	8.4000	+2.439%	24	291	+10.476%
2026-04-01	8.2500	8.2500	8.2000	8.2000	-6.818%	73	291	+13.171%
2026-03-30	8.8000	8.8000	8.8000	8.8000	-1.786%	30	259	+5.455%
2026-03-26	8.9600	8.9600	8.9600	8.9600	+0.112%	2	229	+3.571%
2026-03-25	8.8000	8.9500	8.8000	8.9500	-3.348%	27	228	+3.687%
2026-03-23	9.2000	9.5400	9.2000	9.2600	+5.108%	20	222	+0.216%
2026-03-18	8.8100	8.8100	8.8100	8.8100	+2.442%	1	219	+5.335%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-4.444%	32	220	+7.907%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+12.500%	2	190	+3.111%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-3.614%	1	188	+16.000%
2026-02-18	8.1500	8.3000	8.1500	8.3000	+13.699%	10	187	+11.807%
2026-02-06	7.3000	7.3000	7.3000	7.3000	+13.178%	3	184	+27.123%
2026-02-03	8.2500	8.2500	6.4500	6.4500	-25.347%	4	187	+43.876%
2026-01-26	8.6500	8.6500	8.6400	8.6400	-2.921%	146	187	+7.407%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+14.103%	2	224	+4.270%
2026-01-13	7.8000	7.8000	7.8000	7.8000	-25.216%	5	222	+18.974%
2025-12-23	10.4300	10.4300	10.4300	10.4300	+4.300%	1	217	-11.026%
2025-12-22	10.0000	10.0000	9.9500	10.0000	+1.937%	18	199	-7.200%
2025-12-19	9.8100	9.8100	9.8100	9.8100	+3.263%	1	199	-5.403%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-4.523%	20	199	-2.316%
2025-12-05	9.9500	9.9500	9.9500	9.9500	+2.051%	1	219	-6.734%
2025-12-03	9.7500	9.7500	9.7500	9.7500	-12.162%	2	218	-4.821%
2025-11-28	11.1000	11.1000	11.1000	11.1000	-4.310%	1	216	-16.396%
2025-11-26	11.6000	11.6000	11.6000	11.6000	-10.769%	1	214	-20.000%
2025-11-24	13.1500	13.1500	13.0000	13.0000	-6.001%	147	214	-28.615%
2025-11-17	13.9000	13.9100	13.8100	13.8300	+0.217%	116	68	-32.899%
2025-11-12	13.8000	13.8000	13.8000	13.8000	-3.833%	2	32	-32.754%
2025-11-10	14.3500	14.3500	14.3500	14.3500	+3.610%	1	32	-35.331%
2025-11-07	13.8500	13.8500	13.8500	13.8500	-4.483%	1	32	-32.996%
2025-11-05	14.5000	14.5000	14.5000	14.5000	+0.694%	1	32	-36.000%
2025-10-31	14.4000	14.4000	14.4000	14.4000	+4.727%	4	31	-35.556%
2025-10-29	13.7500	13.7500	13.7500	13.7500	+4.962%	1	32	-32.509%
2025-10-27	12.8400	13.1000	12.8400	13.1000	+4.382%	7	28	-29.160%
2025-10-22	12.5500	12.5500	12.5500	12.5500	-10.866%	1	28	-26.056%
2025-10-09	13.9000	14.0800	13.9000	14.0800	+6.667%	2	27	-34.091%
2025-10-08	13.2000	13.2000	13.2000	13.2000	-2.870%	1	27	-29.697%
2025-10-07	13.3300	13.5900	13.3300	13.5900	+3.740%	2	27	-31.714%
2025-10-06	13.2800	13.2800	13.1000	13.1000	-5.072%	3	27	-29.160%
2025-10-01	13.6500	13.8000	13.6500	13.8000	+6.317%	5	26	-32.754%
2025-09-29	12.9200	12.9800	12.9200	12.9800	-0.154%	2	25	-28.505%
2025-09-25	12.8400	13.0000	12.8400	13.0000	+0.386%	2	25	-28.615%
2025-09-24	12.9200	13.1300	12.9200	12.9500	-1.596%	6	25	-28.340%
2025-09-22	12.7000	13.1600	12.7000	13.1600	+10.495%	21	25	-29.483%
2025-09-17	11.9100	11.9100	11.9100	11.9100	-6.515%	2	5	-22.082%
2025-09-16	12.5800	12.7400	12.5800	12.7400	+0.951%	2	4	-27.159%
2025-09-12	12.4500	12.6700	12.3800	12.6200	-6.380%	18	4	-26.466%
2025-09-10	13.3100	13.4800	13.3100	13.4800	0.000%	6	1	-31.157%