Dark

WMT20280121P105
WMT Jan 21 2028 105.00 Put (WMT280121P00105000)
option OPRA

EOD

Sep 16, 2026

9.90+2.062%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.9500	9.9500	9.9000	9.9000	+2.062%	2	8,323	0.000%
2026-09-15	9.8500	9.8500	9.7000	9.7000	+0.937%	18	8,324	+2.062%
2026-09-14	9.8000	9.8000	9.6100	9.6100	-11.429%	59	8,336	+3.018%
2026-09-11	10.8500	10.8500	10.8500	10.8500	-2.603%	2	8,337	-8.756%
2026-09-09	11.1000	11.1500	11.1000	11.1400	+3.340%	70	8,339	-11.131%
2026-09-08	10.9500	10.9500	10.7800	10.7800	+6.207%	5	8,334	-8.163%
2026-09-04	10.1500	10.1500	10.1500	10.1500	-4.695%	1	8,333	-2.463%
2026-09-02	10.6500	10.6500	10.6500	10.6500	-0.374%	150	8,333	-7.042%
2026-09-01	10.6500	10.6900	10.6500	10.6900	-5.230%	24	8,183	-7.390%
2026-08-31	11.4500	11.4500	11.2800	11.2800	-5.448%	53	8,207	-12.234%
2026-08-28	12.0000	12.0000	11.9300	11.9300	-2.213%	14	8,224	-17.016%
2026-08-27	12.2000	12.2000	12.1000	12.2000	+7.018%	22	8,210	-18.852%
2026-08-26	11.2500	11.4000	11.2500	11.4000	+4.587%	503	8,188	-13.158%
2026-08-25	11.0000	11.2000	10.9000	10.9000	+1.964%	11	7,687	-9.174%
2026-08-24	11.3400	11.3400	10.6900	10.6900	-10.842%	11	7,682	-7.390%
2026-08-21	11.7000	12.3000	11.6500	11.9900	+1.438%	42	7,675	-17.431%
2026-08-20	11.2000	11.8500	11.2000	11.8200	+59.730%	118	7,635	-16.244%
2026-08-19	7.4000	7.4000	7.4000	7.4000	-13.450%	1	7,717	+33.784%
2026-08-17	8.3500	8.5600	8.3500	8.5500	+2.641%	23	7,718	+15.789%
2026-08-14	8.3300	8.3300	8.3300	8.3300	+0.361%	1	7,719	+18.848%
2026-08-13	8.3500	8.3500	8.3000	8.3000	-18.548%	5,502	7,718	+19.277%
2026-08-04	10.6000	10.6000	10.1900	10.1900	+3.768%	12	2,716	-2.846%
2026-07-31	9.9100	9.9100	9.8200	9.8200	-3.060%	8	2,706	+0.815%
2026-07-30	9.6400	10.1300	9.6400	10.1300	+11.934%	9	2,699	-2.270%
2026-07-29	9.0500	9.0500	9.0500	9.0500	-16.590%	3	2,699	+9.392%
2026-07-24	11.0000	11.0000	10.8500	10.8500	-3.812%	3	2,696	-8.756%
2026-07-23	11.2800	11.2800	11.2800	11.2800	+4.930%	1	2,694	-12.234%
2026-07-22	10.7500	10.7500	10.7500	10.7500	+13.158%	2	2,693	-7.907%
2026-07-20	9.5000	9.5000	9.5000	9.5000	+7.345%	40	2,693	+4.211%
2026-07-16	8.8500	8.8500	8.8500	8.8500	-24.359%	58	2,733	+11.864%
2026-07-01	11.2000	11.7000	11.2000	11.7000	+22.770%	3	2,675	-15.385%
2026-06-29	9.5300	9.5300	9.5300	9.5300	+16.220%	1	2,677	+3.882%
2026-06-24	8.3200	8.3200	8.0400	8.2000	+0.613%	38	2,678	+20.732%
2026-06-23	8.1500	8.1500	8.1500	8.1500	+1.242%	18	2,677	+21.472%
2026-06-17	8.0500	8.0500	8.0500	8.0500	+9.079%	18	2,677	+22.981%
2026-06-16	7.7000	7.7000	7.3800	7.3800	-7.750%	50	2,677	+34.146%
2026-06-15	8.2000	8.2000	8.0000	8.0000	-7.300%	2	2,680	+23.750%
2026-06-11	8.6300	8.6300	8.6300	8.6300	+9.379%	18	2,680	+14.716%
2026-06-08	7.8900	7.8900	7.8900	7.8900	-4.364%	18	2,698	+25.475%
2026-06-05	7.8200	8.3500	7.8200	8.2500	-9.341%	44	2,688	+20.000%
2026-06-03	9.1100	9.1100	8.6900	9.1000	-7.988%	21	2,724	+8.791%
2026-06-02	9.8900	9.8900	9.8900	9.8900	-0.603%	20	2,703	+0.101%
2026-06-01	9.7100	9.9500	9.7100	9.9500	+13.714%	19	2,683	-0.503%
2026-05-29	8.3500	8.7500	8.3500	8.7500	+4.916%	8	2,701	+13.143%
2026-05-26	8.2900	8.7300	8.2000	8.3400	-0.714%	28	2,697	+18.705%
2026-05-22	8.1500	8.4500	8.1500	8.4000	+8.387%	109	2,676	+17.857%
2026-05-21	7.7000	7.7500	7.5000	7.7500	+25.000%	2,161	2,567	+27.742%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-15.646%	30	2,567	+59.677%
2026-05-11	7.3500	7.3500	7.3500	7.3500	+5.452%	4	787	+34.694%
2026-05-05	7.0500	7.0500	6.7500	6.9700	+4.030%	24	783	+42.037%
2026-05-01	6.7500	6.7500	6.7000	6.7000	-5.367%	4	782	+47.761%
2026-04-30	7.0500	7.1000	6.8300	7.0800	-2.345%	94	782	+39.831%
2026-04-21	7.1600	7.2500	7.1600	7.2500	+6.618%	12	689	+36.552%
2026-04-20	6.7900	6.8000	6.7900	6.8000	-20.000%	18	689	+45.588%
2026-04-15	8.5000	8.5000	8.5000	8.5000	+3.785%	2	689	+16.471%
2026-04-13	8.1900	8.1900	8.1900	8.1900	+0.245%	18	689	+20.879%
2026-04-09	8.1700	8.1700	8.1700	8.1700	-7.159%	18	689	+21.175%
2026-04-08	8.8000	8.8000	8.8000	8.8000	+5.389%	1	689	+12.500%
2026-04-06	8.2900	8.4500	8.2000	8.3500	-6.704%	72	688	+18.563%
2026-04-01	8.9400	8.9500	8.9400	8.9500	-2.717%	3	670	+10.615%
2026-03-30	9.5900	9.5900	9.2000	9.2000	-1.814%	3	669	+7.609%
2026-03-25	9.1500	9.3700	9.1500	9.3700	-0.107%	3	667	+5.656%
2026-03-23	9.5000	9.5000	9.3800	9.3800	-3.099%	20	665	+5.544%
2026-03-20	10.0500	10.0500	9.6800	9.6800	+0.311%	21	656	+2.273%
2026-03-19	9.6500	9.6500	9.6500	9.6500	+4.891%	1	656	+2.591%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+8.876%	2	656	+7.609%
2026-03-17	8.5500	8.6500	8.3500	8.4500	-4.520%	25	656	+17.160%
2026-03-12	9.0000	9.0000	8.8500	8.8500	+1.724%	39	652	+11.864%
2026-03-11	8.7000	8.7000	8.7000	8.7000	-6.149%	1	613	+13.793%
2026-03-09	9.3000	9.3000	9.2700	9.2700	+0.761%	20	612	+6.796%
2026-03-06	9.3500	9.6500	9.2000	9.2000	+3.024%	137	618	+7.609%
2026-03-05	9.0300	9.0300	8.9300	8.9300	+6.946%	2	602	+10.862%
2026-02-25	8.3500	8.3500	8.3500	8.3500	+6.369%	2	599	+18.563%
2026-02-24	7.8500	7.8500	7.8500	7.8500	-7.101%	18	599	+26.115%
2026-02-23	8.5500	8.6500	8.4500	8.4500	-1.515%	5	599	+17.160%
2026-02-20	9.2200	9.2200	8.5800	8.5800	+2.143%	19	595	+15.385%
2026-02-19	8.5000	8.6000	8.1000	8.4000	-2.890%	349	595	+17.857%
2026-02-18	8.6500	8.6500	8.6500	8.6500	+8.125%	4	371	+14.451%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-1.235%	2	370	+23.750%
2026-02-10	8.1000	8.1000	8.1000	8.1000	+8.000%	1	372	+22.222%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-2.344%	2	371	+32.000%
2026-02-03	7.6800	7.6800	7.6800	7.6800	-8.024%	18	369	+28.906%
2026-02-02	8.6000	8.6000	8.3500	8.3500	-7.735%	19	369	+18.563%
2026-01-30	9.0500	9.0500	9.0500	9.0500	-9.228%	1	359	+9.392%
2026-01-27	9.0000	9.9700	9.0000	9.9700	+12.655%	31	360	-0.702%
2026-01-26	8.8500	8.8500	8.8500	8.8500	-2.747%	9	353	+11.864%
2026-01-23	9.1100	9.1100	9.1000	9.1000	+1.449%	18	352	+8.791%
2026-01-22	8.9700	8.9700	8.9700	8.9700	+6.786%	18	352	+10.368%
2026-01-21	9.3000	9.3000	8.4000	8.4000	-13.402%	120	352	+17.857%
2026-01-20	9.7000	9.7000	9.7000	9.7000	+6.593%	19	250	+2.062%
2026-01-16	9.1000	9.1000	9.1000	9.1000	+8.982%	18	250	+8.791%
2026-01-14	9.7000	9.7000	8.3500	8.3500	-2.225%	29	250	+18.563%
2026-01-13	8.7000	8.7000	8.5400	8.5400	-5.426%	21	251	+15.925%
2026-01-12	9.0300	9.0300	9.0300	9.0300	-17.156%	2	251	+9.635%
2026-01-08	10.9000	10.9000	10.9000	10.9000	+3.810%	10	251	-9.174%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-3.581%	5	251	-5.714%
2025-12-30	10.8900	10.8900	10.8900	10.8900	+0.833%	2	246	-9.091%
2025-12-29	10.8000	10.8000	10.8000	10.8000	+0.465%	1	244	-8.333%
2025-12-23	10.8300	10.8300	10.7500	10.7500	+1.896%	9	244	-7.907%
2025-12-22	10.4000	10.5500	10.4000	10.5500	+5.500%	7	236	-6.161%
2025-12-16	10.0000	10.0000	10.0000	10.0000	-3.382%	2	230	-1.000%
2025-12-05	10.3000	10.3500	10.3000	10.3500	-5.909%	2	230	-4.348%
2025-12-01	11.3500	11.3500	10.7000	11.0000	-8.333%	7	230	-10.000%
2025-11-26	11.8500	12.0000	11.8000	12.0000	-4.000%	52	226	-17.500%
2025-11-25	12.7700	12.7700	12.5000	12.5000	-6.577%	2	226	-20.800%
2025-11-24	13.3800	13.3800	13.3800	13.3800	+0.375%	10	227	-26.009%
2025-11-21	12.7300	13.4900	12.7300	13.3300	+1.756%	17	217	-25.731%
2025-11-20	12.8800	13.1000	12.5000	13.1000	-14.379%	17	215	-24.427%
2025-11-19	14.9500	15.3000	14.9500	15.3000	+9.442%	6	214	-35.294%
2025-11-11	13.9800	13.9800	13.9800	13.9800	-2.238%	1	213	-29.185%
2025-11-10	14.3000	14.3000	14.3000	14.3000	+0.351%	5	212	-30.769%
2025-11-07	14.4700	14.4700	14.1100	14.2500	-3.390%	16	212	-30.526%
2025-11-06	14.7500	14.7500	14.7500	14.7500	+3.147%	1	211	-32.881%
2025-11-04	14.2000	14.3000	14.1000	14.3000	+6.320%	115	211	-30.769%
2025-10-28	13.6300	13.6300	13.4500	13.4500	-1.825%	2	152	-26.394%
2025-10-27	13.7000	13.7000	13.7000	13.7000	+8.044%	1	150	-27.737%
2025-10-24	12.6800	12.6800	12.6800	12.6800	+1.440%	4	150	-21.924%
2025-10-22	12.8600	12.8600	12.5000	12.5000	+1.626%	15	146	-20.800%
2025-10-21	12.3900	12.3900	12.3000	12.3000	-5.891%	2	132	-19.512%
2025-10-17	13.0700	13.0700	13.0700	13.0700	+6.694%	50	130	-24.254%
2025-10-16	12.1000	12.9500	12.1000	12.2500	-9.326%	81	80	-19.184%
2025-10-03	13.3600	13.5100	13.3600	13.5100	-3.706%	2	0	-26.721%
2025-10-02	13.8100	14.0300	13.8100	14.0300	+0.863%	2	0	-29.437%
2025-10-01	13.7500	13.9100	13.7500	13.9100	+4.902%	2	0	-28.828%
2025-09-29	13.0200	13.2600	13.0200	13.2600	0.000%	2	0	-25.339%