Dark

WMT20280121P100
WMT Jan 21 2028 100.00 Put (WMT280121P00100000)
option OPRA

EOD

Sep 17, 2026

8.15+5.161%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0500	8.2000	8.0500	8.1500	+5.161%	3	3,156	0.000%
2026-09-16	7.8800	7.8800	7.7500	7.7500	-0.641%	6	3,155	+5.161%
2026-09-15	7.7500	7.8000	7.7500	7.8000	+3.038%	5	3,150	+4.487%
2026-09-14	7.7500	7.7500	7.5700	7.5700	-13.486%	15	3,151	+7.662%
2026-09-10	8.6300	8.7500	8.6300	8.7500	-1.130%	63	3,160	-6.857%
2026-09-09	8.7000	9.0500	8.7000	8.8500	+2.787%	118	3,108	-7.910%
2026-09-08	8.6500	8.7500	8.5200	8.6100	+11.818%	86	3,078	-5.343%
2026-09-03	7.6100	7.7000	7.6000	7.7000	-7.784%	6	3,106	+5.844%
2026-09-02	8.3500	8.3500	8.3500	8.3500	-3.691%	10	3,112	-2.395%
2026-09-01	8.5500	8.6700	8.4900	8.6700	-5.038%	19	3,118	-5.998%
2026-08-31	9.3200	9.3200	9.0500	9.1300	-4.298%	157	3,127	-10.734%
2026-08-28	9.6300	9.6300	9.5400	9.5400	-2.653%	12	3,112	-14.570%
2026-08-27	9.5100	9.8500	9.5100	9.8000	+7.338%	9	3,103	-16.837%
2026-08-26	9.0500	9.2000	8.9000	9.1300	+3.515%	19	3,098	-10.734%
2026-08-25	8.7300	9.0000	8.7000	8.8200	+5.629%	121	3,084	-7.596%
2026-08-24	9.0500	9.0500	8.3500	8.3500	-10.215%	53	2,968	-2.395%
2026-08-21	9.3000	9.7500	9.2700	9.3000	-2.105%	25	2,933	-12.366%
2026-08-20	8.6500	9.6000	8.6500	9.5000	+47.287%	80	2,920	-14.211%
2026-08-18	6.4500	6.4500	6.4500	6.4500	-3.731%	1	2,889	+26.357%
2026-08-17	6.7000	6.7000	6.7000	6.7000	+0.752%	3	2,890	+21.642%
2026-08-13	6.6500	6.6500	6.6500	6.6500	-10.135%	1	2,890	+22.556%
2026-08-06	7.4000	7.4000	7.4000	7.4000	-11.058%	2	2,890	+10.135%
2026-08-04	8.4500	8.4500	8.3200	8.3200	+5.316%	158	2,891	-2.043%
2026-07-31	8.0200	8.0200	7.9000	7.9000	-3.659%	232	2,741	+3.165%
2026-07-30	7.7200	8.2400	7.7200	8.2000	+12.637%	7	2,512	-0.610%
2026-07-29	7.2800	7.2800	7.2800	7.2800	-10.123%	3	2,511	+11.951%
2026-07-27	8.1000	8.1000	8.1000	8.1000	-9.497%	1	2,511	+0.617%
2026-07-24	8.9500	8.9500	8.9500	8.9500	+1.705%	2	2,511	-8.939%
2026-07-23	9.1000	9.1000	8.8000	8.8000	0.000%	4	2,509	-7.386%
2026-07-22	8.5000	8.8000	8.5000	8.8000	+5.389%	6	2,505	-7.386%
2026-07-21	8.4600	8.5000	8.3100	8.3500	+9.150%	105	2,505	-2.395%
2026-07-20	7.6500	7.6500	7.6500	7.6500	+6.250%	30	2,484	+6.536%
2026-07-16	7.2000	7.2000	7.2000	7.2000	-2.439%	5	2,514	+13.194%
2026-07-15	7.3700	7.3800	7.3700	7.3800	+1.096%	360	2,514	+10.434%
2026-07-14	7.3000	7.3000	7.3000	7.3000	-2.796%	3	2,830	+11.644%
2026-07-13	7.5100	7.5100	7.5100	7.5100	+4.306%	1	2,829	+8.522%
2026-07-10	7.2000	7.2000	7.2000	7.2000	-7.216%	1	2,828	+13.194%
2026-07-08	7.7600	7.7600	7.7600	7.7600	-1.146%	3	2,828	+5.026%
2026-07-07	7.9000	7.9000	7.8400	7.8500	-7.647%	30	2,828	+3.822%
2026-07-06	8.5000	8.5000	8.5000	8.5000	+1.190%	1	2,837	-4.118%
2026-07-02	8.4000	8.4000	8.4000	8.4000	-11.017%	1	2,836	-2.976%
2026-07-01	8.5500	9.4400	8.5500	9.4400	+22.438%	31	2,836	-13.665%
2026-06-29	7.7100	7.7100	7.7100	7.7100	+7.983%	1	2,813	+5.707%
2026-06-26	7.1400	7.1400	7.1400	7.1400	+3.478%	1	2,813	+14.146%
2026-06-25	6.9000	6.9000	6.9000	6.9000	+6.154%	3	2,814	+18.116%
2026-06-24	6.7500	6.7500	6.5000	6.5000	-1.216%	4	2,816	+25.385%
2026-06-23	6.7500	6.7500	6.5800	6.5800	-9.863%	18	2,817	+23.860%
2026-06-18	7.0400	7.3000	6.9000	7.3000	+9.774%	39	1,279	+11.644%
2026-06-17	6.3500	6.6500	6.3500	6.6500	+5.556%	1,503	1,279	+22.556%
2026-06-16	6.4500	6.4500	5.9600	6.3000	-0.943%	56	1,279	+29.365%
2026-06-15	6.5500	6.5500	6.1000	6.3600	-2.603%	15	1,298	+28.145%
2026-06-05	6.7500	6.7500	6.5000	6.5300	-8.028%	34	1,298	+24.809%
2026-06-04	7.1000	7.1000	7.1000	7.1000	-3.924%	1	1,289	+14.789%
2026-06-03	7.2800	7.3900	6.9500	7.3900	-7.044%	23	1,288	+10.284%
2026-06-02	7.5900	8.0100	7.3900	7.9500	+1.403%	23	1,302	+2.516%
2026-06-01	7.5500	7.9100	7.5500	7.8400	+2.216%	24	1,300	+3.954%
2026-05-29	7.0500	7.8500	7.0500	7.6700	+9.885%	38	1,284	+6.258%
2026-05-28	7.0000	7.0000	6.9800	6.9800	+3.407%	11	1,278	+16.762%
2026-05-27	6.8000	6.8000	6.7500	6.7500	+0.746%	118	1,279	+20.741%
2026-05-26	6.5300	6.8500	6.0500	6.7000	-1.471%	124	1,397	+21.642%
2026-05-22	6.3900	6.8000	6.3900	6.8000	+8.800%	13	1,434	+19.853%
2026-05-21	5.7000	6.5000	5.7000	6.2500	+25.000%	76	1,426	+30.400%
2026-05-20	3.9000	5.0000	3.9000	5.0000	+11.111%	3	1,426	+63.000%
2026-05-19	4.8500	4.8500	4.5000	4.5000	-10.000%	13	1,364	+81.111%
2026-05-18	5.0500	5.0500	5.0000	5.0000	-4.398%	4	1,364	+63.000%
2026-05-15	5.2300	5.2300	5.2300	5.2300	-0.381%	1	1,364	+55.832%
2026-05-14	5.2300	5.2500	5.2300	5.2500	-1.869%	6	1,349	+55.238%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-3.604%	1	1,351	+52.336%
2026-05-11	5.5500	5.5500	5.5500	5.5500	-7.191%	1	1,351	+46.847%
2026-05-06	5.8500	5.9800	5.8500	5.9800	-0.333%	15	1,351	+36.288%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+4.348%	5	1,355	+35.833%
2026-04-30	5.7500	5.7500	5.7500	5.7500	-10.016%	37	1,355	+41.739%
2026-04-29	6.7500	6.7500	6.3900	6.3900	0.000%	12	1,392	+27.543%
2026-04-28	6.8500	6.8500	6.3900	6.3900	+4.754%	2	1,384	+27.543%
2026-04-27	6.1000	6.1000	6.1000	6.1000	+10.909%	1	1,382	+33.607%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	1,381	+48.182%
2026-04-22	5.9000	5.9000	5.9000	5.9000	-3.279%	2	1,382	+38.136%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-0.813%	1	1,383	+33.607%
2026-04-20	6.1500	6.1500	6.1500	6.1500	-7.658%	1	1,383	+32.520%
2026-04-13	6.5500	6.8100	6.3000	6.6600	+8.293%	40	1,383	+22.372%
2026-04-10	6.6000	6.6000	6.1500	6.1500	-1.600%	2	1,401	+32.520%
2026-04-09	6.2500	6.2500	6.2500	6.2500	-6.437%	1	1,401	+30.400%
2026-04-08	6.6800	6.6800	6.6800	6.6800	-7.862%	1	1,400	+22.006%
2026-04-07	7.2000	7.2500	7.2000	7.2500	+5.839%	2	1,400	+12.414%
2026-04-06	7.0000	7.1500	6.8000	6.8500	-2.422%	91	1,398	+18.978%
2026-04-02	7.1000	7.1000	6.9500	7.0200	-7.020%	8	1,370	+16.097%
2026-03-30	7.0000	7.6000	7.0000	7.5500	-3.205%	57	1,370	+7.947%
2026-03-27	7.8000	7.8000	7.8000	7.8000	+3.311%	3	1,371	+4.487%
2026-03-25	7.5000	7.7000	7.5000	7.5500	+0.667%	28	1,368	+7.947%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-3.846%	18	1,358	+8.667%
2026-03-23	7.9500	8.0000	7.8000	7.8000	-6.024%	20	1,341	+4.487%
2026-03-20	8.0500	8.3000	7.9900	8.3000	+3.750%	22	1,351	-1.807%
2026-03-19	7.9500	8.2000	7.9500	8.0000	+4.575%	363	1,331	+1.875%
2026-03-18	7.4300	7.6500	7.4300	7.6500	+5.372%	12	1,157	+6.536%
2026-03-16	7.2000	7.2600	7.1000	7.2600	+0.833%	59	1,152	+12.259%
2026-03-13	7.3000	7.4500	7.1000	7.2000	-5.263%	215	1,134	+13.194%
2026-03-11	7.3000	7.6000	7.3000	7.6000	+6.294%	5	1,097	+7.237%
2026-03-10	7.6000	7.6000	7.1000	7.1500	-6.536%	228	1,097	+13.986%
2026-03-09	7.6500	7.6500	7.6500	7.6500	-0.907%	2	1,096	+6.536%
2026-03-06	7.8500	7.8500	7.7200	7.7200	+11.722%	4	1,096	+5.570%
2026-03-04	7.0000	7.0000	6.9100	6.9100	-0.576%	5	1,094	+17.945%
2026-03-03	7.3300	7.3300	6.9500	6.9500	+3.423%	6	1,091	+17.266%
2026-03-02	6.9500	6.9500	6.5000	6.7200	+0.299%	12	1,091	+21.280%
2026-02-27	6.9100	6.9100	6.6000	6.7000	-6.944%	24	1,085	+21.642%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+4.348%	5	1,085	+13.194%
2026-02-25	6.8900	6.9500	6.8600	6.9000	-2.817%	53	1,041	+18.116%
2026-02-23	7.1000	7.1000	7.1000	7.1000	-6.579%	1	1,041	+14.789%
2026-02-20	8.0000	8.0300	7.6000	7.6000	+16.923%	13	1,042	+7.237%
2026-02-19	6.6900	6.6900	6.5000	6.5000	-9.722%	6	1,040	+25.385%
2026-02-18	6.9000	7.2000	6.6500	7.2000	+2.857%	26	1,045	+13.194%
2026-02-17	6.6500	7.0500	6.6000	7.0000	+4.322%	39	1,045	+16.429%
2026-02-13	6.7000	6.7100	6.5000	6.7100	+3.231%	25	1,042	+21.461%
2026-02-12	7.0000	7.0000	6.4000	6.5000	-4.412%	553	1,042	+25.385%
2026-02-10	6.4700	6.8000	6.4700	6.8000	+1.190%	4	541	+19.853%
2026-02-09	6.6500	6.7200	6.6500	6.7200	+7.520%	4	538	+21.280%
2026-02-06	6.2500	6.2500	6.2500	6.2500	-2.344%	3	538	+30.400%
2026-02-05	5.8500	6.4000	5.8500	6.4000	0.000%	3	535	+27.344%
2026-02-04	6.4000	6.4000	6.4000	6.4000	+0.156%	1	533	+27.344%
2026-02-03	6.3000	6.3900	6.3000	6.3900	-7.525%	3	533	+27.543%
2026-02-02	6.9500	6.9500	6.9100	6.9100	-10.839%	20	530	+17.945%
2026-01-28	7.6000	7.7500	7.4500	7.7500	-2.516%	7	546	+5.161%
2026-01-27	7.6000	7.9500	7.6000	7.9500	+9.655%	20	543	+2.516%
2026-01-26	7.2500	7.2500	7.2500	7.2500	-3.846%	29	523	+12.414%
2026-01-23	7.5400	7.5400	7.5400	7.5400	+1.892%	18	552	+8.090%
2026-01-22	7.1500	7.6000	7.1500	7.4000	+6.475%	23	570	+10.135%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-19.653%	18	552	+17.266%
2026-01-20	7.0400	8.6500	7.0400	8.6500	+15.797%	3	570	-5.780%
2026-01-16	7.5000	7.5000	7.4700	7.4700	-0.400%	28	544	+9.103%
2026-01-15	7.3500	7.5000	7.3500	7.5000	+0.402%	2	544	+8.667%
2026-01-14	6.8300	7.4700	6.8300	7.4700	+3.034%	24	542	+9.103%
2026-01-13	7.0000	7.2500	6.9500	7.2500	-3.974%	24	558	+12.414%
2026-01-12	7.7500	7.7500	7.5500	7.5500	-16.111%	2	544	+7.947%
2026-01-09	7.9500	9.0000	7.9500	9.0000	+4.651%	5	545	-9.444%
2026-01-08	8.7500	8.7500	8.6000	8.6000	-4.018%	146	546	-5.233%
2026-01-06	8.9600	8.9600	8.9600	8.9600	-0.444%	3	402	-9.040%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+0.223%	1	403	-9.444%
2026-01-02	8.9800	8.9800	8.9800	8.9800	-1.319%	3	403	-9.243%
2025-12-31	9.0000	9.1000	9.0000	9.1000	+3.409%	2	398	-10.440%
2025-12-29	8.8000	8.8000	8.8000	8.8000	-2.439%	5	398	-7.386%
2025-12-24	9.0900	9.0900	9.0200	9.0200	+1.921%	3	390	-9.645%
2025-12-23	8.8000	8.8500	8.8000	8.8500	+1.724%	5	390	-7.910%
2025-12-22	8.7000	8.7000	8.7000	8.7000	+6.098%	3	390	-6.322%
2025-12-19	8.4200	8.4200	8.2000	8.2000	+1.485%	8	390	-0.610%
2025-12-17	8.3000	8.3000	8.0000	8.0800	+3.590%	50	392	+0.866%
2025-12-16	7.8000	7.8000	7.8000	7.8000	0.000%	2	342	+4.487%
2025-12-15	8.3000	8.3000	7.8000	7.8000	-1.266%	4	342	+4.487%
2025-12-12	8.2000	8.2000	7.9000	7.9000	-7.059%	12	342	+3.165%
2025-12-11	8.7500	8.7500	8.5000	8.5000	+1.190%	10	351	-4.118%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-5.085%	2	351	-2.976%
2025-12-08	8.7000	9.0900	8.7000	8.8500	-0.225%	93	349	-7.910%
2025-12-04	8.8700	8.8700	8.8700	8.8700	+0.795%	1	257	-8.117%
2025-12-03	8.8000	8.8000	8.8000	8.8000	-4.348%	1	256	-7.386%
2025-11-28	9.2000	9.2000	9.2000	9.2000	-4.067%	5	257	-11.413%
2025-11-26	10.2500	10.2500	9.5900	9.5900	-10.374%	11	273	-15.016%
2025-11-25	10.7000	10.7000	10.7000	10.7000	-4.036%	50	273	-23.832%
2025-11-24	11.1500	11.1500	11.1500	11.1500	-2.193%	1	223	-26.906%
2025-11-21	10.5500	11.4000	10.5500	11.4000	+9.615%	60	222	-28.509%
2025-11-20	11.2500	11.2500	10.4000	10.4000	-16.129%	15	174	-21.635%
2025-11-19	12.6000	12.9900	12.4000	12.4000	-0.800%	8	175	-34.274%
2025-11-18	12.5000	12.5000	12.5000	12.5000	+7.481%	2	171	-34.800%
2025-11-17	11.9900	11.9900	11.6300	11.6300	-4.672%	2	171	-29.923%
2025-11-14	12.2000	12.4000	11.6500	12.2000	+10.909%	11	169	-33.197%
2025-11-13	12.8500	12.8500	11.0000	11.0000	-8.333%	12	163	-25.909%
2025-11-12	12.0000	12.0000	12.0000	12.0000	+3.717%	2	153	-32.083%
2025-11-10	12.0500	12.0500	11.5700	11.5700	-0.687%	6	153	-29.559%
2025-11-07	11.7700	11.8300	11.6500	11.6500	+5.430%	15	147	-30.043%
2025-11-06	11.0500	11.0500	11.0500	11.0500	-9.352%	1	134	-26.244%
2025-11-04	12.1900	12.1900	12.1900	12.1900	+0.827%	4	133	-33.142%
2025-11-03	12.2000	12.2000	12.0900	12.0900	+6.053%	9	126	-32.589%
2025-10-30	11.4000	11.4000	11.4000	11.4000	-1.724%	1	126	-28.509%
2025-10-29	11.6000	11.6000	11.6000	11.6000	-6.827%	2	127	-29.741%
2025-10-28	12.4500	12.4500	12.4500	12.4500	+8.261%	3	127	-34.538%
2025-10-27	11.5000	11.5000	11.5000	11.5000	+11.111%	1	124	-29.130%
2025-10-24	10.2000	10.3500	10.2000	10.3500	+1.173%	30	124	-21.256%
2025-10-23	10.2300	10.2300	10.2300	10.2300	+1.287%	8	104	-20.332%
2025-10-21	10.2500	10.2500	10.1000	10.1000	-0.980%	5	112	-19.307%
2025-10-17	10.0000	10.2000	10.0000	10.2000	+0.098%	30	107	-20.098%
2025-10-14	11.0000	11.0000	10.1900	10.1900	-15.295%	23	79	-20.020%
2025-10-13	12.0300	12.0300	12.0300	12.0300	+4.156%	1	95	-32.253%
2025-10-10	11.5500	11.5500	11.5500	11.5500	+3.774%	1	94	-29.437%
2025-10-08	10.9400	11.1300	10.9400	11.1300	-1.067%	4	94	-26.774%
2025-10-07	11.5300	11.5300	11.2500	11.2500	+0.446%	22	92	-27.556%
2025-10-03	11.3000	11.3600	11.0600	11.2000	-4.274%	16	70	-27.232%
2025-10-02	11.8500	11.8700	11.7000	11.7000	+7.735%	37	59	-30.342%
2025-09-30	10.8000	10.8600	10.6300	10.8600	-5.236%	24	29	-24.954%
2025-09-29	11.4600	11.4600	11.4600	11.4600	+5.041%	2	24	-28.883%
2025-09-26	10.9100	10.9100	10.9100	10.9100	-0.365%	2	24	-25.298%
2025-09-25	10.9500	10.9500	10.9500	10.9500	-0.905%	5	24	-25.571%
2025-09-24	11.0500	11.0500	11.0500	11.0500	-3.240%	2	21	-26.244%
2025-09-23	11.4000	11.4200	11.4000	11.4200	+6.035%	6	19	-28.634%
2025-09-22	10.7700	10.7700	10.7700	10.7700	+0.466%	12	13	-24.327%
2025-09-16	10.5600	10.7200	10.5600	10.7200	+2.682%	2	1	-23.974%
2025-09-15	10.3500	10.4400	10.3500	10.4400	0.000%	2	1	-21.935%