Dark

WMT20271217P110
WMT Dec 17 2027 110.00 Put (WMT271217P00110000)
option OPRA

EOD

Sep 16, 2026

12.00+3.270%(+0.38)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	11.9800	12.0000	11.9500	12.0000	+3.270%	13	724	0.000%
2026-09-14	11.6000	11.6200	11.6000	11.6200	-10.615%	3	721	+3.270%
2026-09-11	13.0000	13.0000	13.0000	13.0000	-2.622%	1	720	-7.692%
2026-09-09	13.3500	13.3500	13.3500	13.3500	+2.692%	21	720	-10.112%
2026-09-08	13.0000	13.0000	13.0000	13.0000	+5.691%	2	720	-7.692%
2026-09-04	12.2000	12.3000	12.2000	12.3000	-10.219%	4	718	-2.439%
2026-08-31	13.7000	13.7000	13.7000	13.7000	-4.596%	3	718	-12.409%
2026-08-28	14.3600	14.3600	14.3600	14.3600	+8.788%	5	721	-16.435%
2026-08-25	13.3500	13.3500	13.2000	13.2000	+1.149%	5	716	-9.091%
2026-08-24	13.0500	13.0500	13.0500	13.0500	-9.375%	5	711	-8.046%
2026-08-21	14.4200	14.5400	14.1400	14.4000	+4.121%	28	706	-16.667%
2026-08-20	13.6600	13.8600	13.6600	13.8300	+44.063%	20	693	-13.232%
2026-08-19	9.6000	9.6000	9.6000	9.6000	-2.041%	2	686	+25.000%
2026-08-18	9.8000	9.8000	9.8000	9.8000	-4.390%	1	688	+22.449%
2026-08-17	10.2500	10.2500	10.2500	10.2500	+1.485%	1	688	+17.073%
2026-08-13	9.9000	10.1000	9.8500	10.1000	-3.349%	233	689	+18.812%
2026-08-12	10.6000	10.6000	10.4500	10.4500	-8.333%	3	488	+14.833%
2026-08-11	11.4000	11.4000	11.4000	11.4000	-3.390%	2	490	+5.263%
2026-08-10	11.8000	11.8000	11.8000	11.8000	-0.840%	7	488	+1.695%
2026-08-07	11.9000	11.9000	11.9000	11.9000	-1.653%	2	485	+0.840%
2026-08-04	12.1000	12.1000	12.1000	12.1000	+0.415%	1	483	-0.826%
2026-08-03	12.1500	12.1500	11.8500	12.0500	+1.261%	5	482	-0.415%
2026-07-30	11.9500	12.0100	11.9000	11.9000	+9.880%	3	482	+0.840%
2026-07-29	11.2000	11.2000	10.8300	10.8300	-2.432%	12	481	+10.803%
2026-07-28	10.7500	11.1000	10.7000	11.1000	-16.854%	8	483	+8.108%
2026-07-23	13.3500	13.3500	13.3500	13.3500	+3.488%	1	482	-10.112%
2026-07-22	12.5900	12.9500	12.5900	12.9000	+12.174%	7	481	-6.977%
2026-07-20	11.3500	11.5000	11.3500	11.5000	+4.072%	2	478	+4.348%
2026-07-17	10.3500	11.1000	10.3500	11.0500	+2.791%	8	476	+8.597%
2026-07-16	10.8500	10.8500	10.7500	10.7500	-4.018%	2	473	+11.628%
2026-07-15	10.6500	11.2000	10.6500	11.2000	+4.186%	3	474	+7.143%
2026-07-14	10.7500	10.7500	10.7500	10.7500	0.000%	1	473	+11.628%
2026-07-13	10.7400	10.8000	10.7400	10.7500	-2.273%	3	472	+11.628%
2026-07-10	11.1500	11.1500	11.0000	11.0000	-6.383%	9	471	+9.091%
2026-07-09	11.6500	11.9500	11.6500	11.7500	+3.070%	9	474	+2.128%
2026-07-08	11.2000	11.4500	11.2000	11.4000	-4.603%	10	474	+5.263%
2026-07-07	11.9000	11.9500	11.6500	11.9500	-2.449%	17	472	+0.418%
2026-07-06	12.7000	12.7000	12.2500	12.2500	+2.941%	14	476	-2.041%
2026-07-02	12.1000	12.1500	11.7000	11.9000	-8.391%	42	476	+0.840%
2026-07-01	12.3700	13.5000	12.3700	12.9900	+15.982%	28	476	-7.621%
2026-06-30	11.0000	11.4000	10.9500	11.2000	+0.901%	17	476	+7.143%
2026-06-29	10.9000	11.3000	10.8000	11.1000	+5.714%	29	474	+8.108%
2026-06-26	10.5000	10.5500	10.1500	10.5000	+1.843%	34	482	+14.286%
2026-06-25	10.5000	10.5000	10.3100	10.3100	+8.526%	19	476	+16.392%
2026-06-23	9.5000	9.7500	9.4000	9.5000	-7.767%	281	465	+26.316%
2026-06-22	10.5500	10.5500	10.0000	10.3000	-1.435%	62	322	+16.505%
2026-06-18	10.4000	10.7000	10.2900	10.4500	+4.500%	429	169	+14.833%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+9.290%	1	169	+20.000%
2026-06-16	9.1000	9.4000	8.9000	9.1500	-1.613%	384	169	+31.148%
2026-06-15	9.5500	9.7500	9.2700	9.3000	-8.284%	20	223	+29.032%
2026-06-11	10.0700	10.1400	10.0700	10.1400	-7.818%	4	223	+18.343%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+6.796%	1	225	+9.091%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+0.195%	2	224	+16.505%
2026-05-28	9.9500	10.2800	9.9500	10.2800	+1.883%	2	224	+16.732%
2026-05-26	9.0900	10.0900	9.0900	10.0900	+16.378%	2	222	+18.930%
2026-05-21	8.6900	8.6900	8.6700	8.6700	+19.917%	2	222	+38.408%
2026-05-18	7.5000	8.1000	7.1800	7.2300	-6.104%	26	222	+65.975%
2026-05-12	7.7000	7.7000	7.7000	7.7000	-10.983%	1	222	+55.844%
2026-05-11	8.5400	8.6500	8.5400	8.6500	+44.167%	40	222	+38.728%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-29.660%	3	226	+100.000%
2026-04-28	8.5700	8.5700	8.5300	8.5300	+11.796%	2	223	+40.680%
2026-04-23	7.6300	7.6300	7.6300	7.6300	-19.088%	1	221	+57.274%
2026-04-21	8.4300	9.4300	8.4300	9.4300	-2.784%	29	222	+27.253%
2026-04-17	9.7000	9.7000	9.7000	9.7000	-11.818%	1	222	+23.711%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+17.773%	3	222	+9.091%
2026-04-13	9.3400	9.3400	9.3400	9.3400	-9.758%	2	219	+28.480%
2026-04-08	10.3500	10.3500	10.3500	10.3500	+6.701%	1	219	+15.942%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-1.423%	1	219	+23.711%
2026-04-02	10.0000	10.0000	9.7900	9.8400	-0.102%	3	219	+21.951%
2026-04-01	9.8000	9.9000	9.8000	9.8500	-7.512%	45	219	+21.827%
2026-03-30	10.6500	10.6500	10.6500	10.6500	+1.429%	1	178	+12.676%
2026-03-25	10.8000	10.8000	9.9500	10.5000	+3.448%	11	178	+14.286%
2026-03-13	10.1500	10.1500	10.1500	10.1500	+2.216%	64	173	+18.227%
2026-03-11	10.1500	10.1500	9.9300	9.9300	+0.812%	2	120	+20.846%
2026-03-10	9.8500	9.8500	9.8500	9.8500	+0.510%	1	118	+21.827%
2026-02-23	9.8900	9.9500	9.6000	9.8000	-1.010%	16	117	+22.449%
2026-02-18	9.9500	10.0000	9.8900	9.9000	+5.319%	8	114	+21.212%
2026-02-05	9.4000	9.4000	9.4000	9.4000	+6.576%	1	114	+27.660%
2026-02-04	8.8000	8.8200	8.8000	8.8200	-19.818%	2	114	+36.054%
2026-01-27	10.9300	11.0000	10.9300	11.0000	+5.263%	16	114	+9.091%
2026-01-26	10.4500	10.4500	10.4500	10.4500	-19.305%	15	114	+14.833%
2025-12-31	12.9500	12.9500	12.9500	12.9500	+2.696%	1	114	-7.336%
2025-12-30	12.6100	12.6100	12.6100	12.6100	-0.709%	2	114	-4.837%
2025-12-29	12.7000	12.7000	12.7000	12.7000	-2.682%	1	113	-5.512%
2025-12-24	13.0500	13.0500	13.0500	13.0500	+2.113%	2	110	-8.046%
2025-12-23	12.7800	12.7800	12.7800	12.7800	+2.158%	1	110	-6.103%
2025-12-09	12.4500	12.5500	12.4500	12.5100	+5.570%	20	110	-4.077%
2025-12-05	11.8000	11.8500	11.8000	11.8500	+0.851%	2	102	+1.266%
2025-12-04	12.3300	12.3300	11.7500	11.7500	-4.082%	111	101	+2.128%
2025-12-03	12.2500	12.2500	12.2500	12.2500	-5.405%	1	47	-2.041%
2025-12-01	12.9500	12.9500	12.9500	12.9500	-3.358%	1	47	-7.336%
2025-11-28	13.4000	13.4000	13.4000	13.4000	-18.788%	1	46	-10.448%
2025-11-17	16.5000	16.5000	16.5000	16.5000	-1.198%	1	46	-27.273%
2025-11-05	16.7000	16.7000	16.7000	16.7000	+13.605%	1	47	-28.144%
2025-10-20	14.7000	14.7000	14.7000	14.7000	-4.235%	2	47	-18.367%
2025-10-16	14.5000	15.3500	14.5000	15.3500	+12.868%	3	45	-21.824%
2025-10-15	13.6000	13.6000	13.6000	13.6000	-6.401%	1	44	-11.765%
2025-10-14	14.5300	14.5300	14.5300	14.5300	-13.460%	2	43	-17.412%
2025-10-09	16.5900	16.7900	16.5900	16.7900	+10.243%	2	41	-28.529%
2025-10-07	16.0100	16.0100	15.2300	15.2300	-2.058%	30	41	-21.208%
2025-10-06	15.6500	15.6500	15.5500	15.5500	-4.893%	4	44	-22.830%
2025-10-01	16.3500	16.3500	16.3500	16.3500	+5.962%	1	40	-26.606%
2025-09-30	15.4400	15.4400	15.1600	15.4300	-1.782%	14	39	-22.229%
2025-09-24	15.5500	15.7100	15.5500	15.7100	+2.345%	2	49	-23.616%
2025-09-23	15.3500	15.3500	15.3500	15.3500	-1.917%	1	49	-21.824%
2025-09-19	15.5000	15.6500	15.5000	15.6500	+6.318%	2	48	-23.323%
2025-09-17	14.4400	14.7200	14.4400	14.7200	-2.902%	20	48	-18.478%
2025-09-16	15.1900	15.2800	14.9400	15.1600	+1.067%	8	28	-20.844%
2025-09-15	14.6500	15.1000	14.6500	15.0000	-0.990%	28	26	-20.000%
2025-09-12	14.6900	15.1500	14.6900	15.1500	-4.416%	18	14	-20.792%
2025-09-11	15.5200	15.8500	15.5200	15.8500	-0.751%	7	10	-24.290%
2025-09-10	15.9000	16.1500	15.7900	15.9700	0.000%	20	4	-24.859%