Dark

WMT20280121P80
WMT Jan 21 2028 80.00 Put (WMT280121P00080000)
option OPRA

EOD

Sep 10, 2026

2.91+0.345%(+0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8900	2.9100	2.8900	2.9100	+0.345%	7	1,064	0.000%
2026-09-09	2.9000	2.9200	2.9000	2.9000	+5.455%	3	1,057	+0.345%
2026-09-08	2.7500	2.7500	2.7500	2.7500	+10.000%	1	1,050	+5.818%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-18.301%	5	1,051	+16.400%
2026-08-31	3.1500	3.1500	3.0600	3.0600	-6.135%	13	1,051	-4.902%
2026-08-27	3.1000	3.3000	3.1000	3.2600	+11.263%	30	1,063	-10.736%
2026-08-26	2.9300	2.9300	2.9300	2.9300	+0.687%	1	1,052	-0.683%
2026-08-25	2.9100	2.9100	2.9100	2.9100	+0.345%	4	1,052	0.000%
2026-08-24	3.0000	3.0000	2.9000	2.9000	-7.937%	5	1,056	+0.345%
2026-08-21	3.1000	3.1500	3.1000	3.1500	+1.613%	13	1,054	-7.619%
2026-08-20	2.9000	3.2000	2.7900	3.1000	+44.186%	45	1,053	-6.129%
2026-08-17	2.2000	2.2000	2.1500	2.1500	+3.365%	11	1,019	+35.349%
2026-08-13	2.2200	2.2200	2.0800	2.0800	-15.789%	3	1,010	+39.904%
2026-08-12	2.4400	2.4700	2.4400	2.4700	-3.137%	2	1,010	+17.814%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-10.526%	20	1,009	+14.118%
2026-07-31	2.8500	2.8500	2.8500	2.8500	+2.888%	7	1,009	+2.105%
2026-07-30	2.7700	2.7700	2.7700	2.7700	+4.528%	2	1,014	+5.054%
2026-07-28	2.6500	2.6500	2.6500	2.6500	-8.304%	1	1,015	+9.811%
2026-07-27	2.8900	2.8900	2.8900	2.8900	-8.254%	1	1,015	+0.692%
2026-07-22	3.1500	3.1500	3.1500	3.1500	+5.351%	1	1,015	-7.619%
2026-07-21	2.9900	2.9900	2.9900	2.9900	+39.070%	2	1,015	-2.676%
2026-07-17	2.1500	2.1500	2.1500	2.1500	-28.333%	3	1,015	+35.349%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+3.448%	10	1,014	-3.000%
2026-07-10	2.9000	2.9000	2.9000	2.9000	-3.974%	1	1,024	+0.345%
2026-07-07	2.9200	3.0200	2.9200	3.0200	+43.128%	3	1,024	-3.642%
2026-07-01	3.1000	3.3500	2.1100	2.1100	-21.852%	37	1,024	+37.915%
2026-06-29	2.7000	2.7000	2.7000	2.7000	+12.500%	1	1,000	+7.778%
2026-06-26	2.4000	2.4000	2.4000	2.4000	+1.266%	3	999	+21.250%
2026-06-24	2.3700	2.3700	2.3700	2.3700	-6.693%	1	996	+22.785%
2026-06-23	2.5400	2.5400	2.5400	2.5400	-1.550%	1	997	+14.567%
2026-06-18	2.4800	2.5800	2.4800	2.5800	+7.054%	11	987	+12.791%
2026-06-17	2.4500	2.5000	2.4000	2.4100	+12.093%	4	987	+20.747%
2026-06-16	2.2200	2.2200	2.1500	2.1500	-2.273%	13	987	+35.349%
2026-06-15	2.2200	2.2400	2.1100	2.2000	-7.563%	18	980	+32.273%
2026-06-10	2.4300	2.4300	2.3800	2.3800	-4.800%	2	980	+22.269%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+7.759%	1	980	+16.400%
2026-06-08	2.3200	2.3200	2.3200	2.3200	-8.661%	1	980	+25.431%
2026-06-02	2.9800	2.9800	2.5000	2.5400	-11.189%	10	979	+14.567%
2026-06-01	2.6500	2.8600	2.6500	2.8600	+18.182%	10	979	+1.748%
2026-05-28	2.4200	2.4200	2.4200	2.4200	+5.217%	2	977	+20.248%
2026-05-26	2.2500	2.3500	2.2500	2.3000	-6.122%	18	975	+26.522%
2026-05-22	2.3000	2.5200	2.3000	2.4500	+2.083%	26	963	+18.776%
2026-05-21	2.2000	2.4000	2.2000	2.4000	+27.660%	36	920	+21.250%
2026-05-15	1.8800	1.8800	1.8800	1.8800	-6.000%	579	920	+54.787%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-4.306%	2	341	+45.500%
2026-05-13	2.0900	2.0900	2.0900	2.0900	+6.633%	2	341	+39.234%
2026-05-12	1.9800	1.9800	1.9600	1.9600	-6.220%	2	341	+48.469%
2026-05-11	1.6000	2.1500	1.6000	2.0900	-2.791%	3	341	+39.234%
2026-05-07	2.1800	2.1800	2.1500	2.1500	+7.500%	2	341	+35.349%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-11.504%	1	341	+45.500%
2026-05-04	2.2900	2.2900	2.2600	2.2600	+7.619%	2	340	+28.761%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-12.500%	1	338	+38.571%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-1.235%	2	338	+21.250%
2026-04-27	2.4700	2.4700	2.4300	2.4300	+10.959%	2	338	+19.753%
2026-04-24	2.1900	2.1900	2.1900	2.1900	-3.524%	4	337	+32.877%
2026-04-22	2.2300	2.3000	2.2200	2.2700	-4.219%	196	341	+28.194%
2026-04-21	2.3900	2.4000	2.3000	2.3700	-3.265%	28	410	+22.785%
2026-04-20	2.4900	2.4900	2.4500	2.4500	-11.552%	2	420	+18.776%
2026-04-15	2.8500	2.8500	2.7600	2.7700	+0.727%	10	420	+5.054%
2026-04-14	2.6700	2.8100	2.6700	2.7500	-9.836%	352	415	+5.818%
2026-04-08	3.1000	3.1000	3.0500	3.0500	+0.660%	3	229	-4.590%
2026-04-07	3.0300	3.0300	3.0300	3.0300	+1.338%	1	226	-3.960%
2026-04-06	3.1500	3.1500	2.9900	2.9900	-3.548%	3	225	-2.676%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-4.615%	1	221	-6.129%
2026-04-01	3.4000	3.4000	3.2000	3.2500	-1.515%	11	221	-10.462%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-1.493%	8	217	-11.818%
2026-03-30	3.4500	3.4500	3.3500	3.3500	0.000%	4	212	-13.134%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-1.180%	3	208	-13.134%
2026-03-24	3.3900	3.3900	3.3900	3.3900	-3.143%	3	205	-14.159%
2026-03-20	3.5900	3.5900	3.5000	3.5000	+2.041%	3	204	-16.857%
2026-03-19	3.4300	3.4300	3.4300	3.4300	+7.188%	6	204	-15.160%
2026-03-18	3.2000	3.2000	3.2000	3.2000	0.000%	3	198	-9.063%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-3.614%	3	195	-9.063%
2026-03-13	3.3200	3.3200	3.3200	3.3200	+5.397%	1	192	-12.349%
2026-03-11	3.1500	3.2500	3.1500	3.1500	-4.545%	4	192	-7.619%
2026-03-09	3.3500	3.3500	3.3000	3.3000	+7.492%	3	188	-11.818%
2026-03-04	3.1500	3.1500	3.0300	3.0700	-6.970%	5	185	-5.212%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+10.000%	1	181	-11.818%
2026-03-02	3.1000	3.1000	3.0000	3.0000	0.000%	13	180	-3.000%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-1.639%	1	169	-3.000%
2026-02-26	3.0500	3.0500	3.0500	3.0500	0.000%	10	168	-4.590%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-6.154%	3	155	-4.590%
2026-02-23	3.1500	3.2500	3.1500	3.2500	+8.696%	3	155	-10.462%
2026-02-11	2.9400	3.0800	2.7000	2.9900	-7.143%	13	154	-2.676%
2026-02-10	3.0000	3.2400	2.9300	3.2200	+7.333%	28	152	-9.627%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+9.091%	2	134	-3.000%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-4.181%	10	132	+5.818%
2026-02-02	2.9400	2.9400	2.8700	2.8700	-4.333%	3	132	+1.394%
2026-01-27	3.0800	3.0900	3.0000	3.0000	+0.334%	8	129	-3.000%
2026-01-26	2.9400	3.0800	2.9300	2.9900	-6.563%	17	129	-2.676%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-1.538%	3	131	-9.063%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+1.562%	3	126	-10.462%
2026-01-15	3.2000	3.2000	3.2000	3.2000	+4.918%	2	126	-9.063%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-15.278%	10	127	-4.590%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-2.703%	10	117	-19.167%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-3.141%	5	117	-21.351%
2025-12-24	3.8200	3.8200	3.8200	3.8200	+1.867%	2	113	-23.822%
2025-12-23	3.7500	3.7500	3.7500	3.7500	+9.012%	1	113	-22.400%
2025-12-18	3.3500	3.4500	3.3200	3.4400	-1.994%	32	114	-15.407%
2025-12-16	3.3500	3.5100	3.3500	3.5100	-7.388%	2	94	-17.094%
2025-12-11	3.7900	3.7900	3.7900	3.7900	+3.552%	1	93	-23.219%
2025-12-04	3.6800	4.0000	3.6600	3.6600	+1.667%	11	94	-20.492%
2025-12-03	3.7000	3.7000	3.6000	3.6000	-13.876%	21	95	-19.167%
2025-11-26	4.1800	4.1800	4.1800	4.1800	-7.522%	1	97	-30.383%
2025-11-20	4.5500	4.5800	4.4000	4.5200	-10.317%	25	97	-35.619%
2025-11-17	5.0400	5.0400	5.0400	5.0400	-7.861%	1	79	-42.262%
2025-11-14	5.0000	5.4700	5.0000	5.4700	+9.182%	3	79	-46.801%
2025-11-13	4.8500	5.0900	4.8500	5.0100	+0.805%	20	80	-41.916%
2025-11-12	4.9000	4.9700	4.9000	4.9700	+3.975%	2	80	-41.449%
2025-11-11	4.7800	4.7800	4.7800	4.7800	-4.400%	1	78	-39.121%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-4.762%	2	78	-41.800%
2025-11-06	5.2500	5.2500	5.2500	5.2500	-2.416%	1	78	-44.571%
2025-11-03	5.3800	5.3800	5.3800	5.3800	+5.284%	1	77	-45.911%
2025-10-31	5.2000	5.4000	5.1100	5.1100	+2.200%	3	77	-43.053%
2025-10-30	5.0300	5.0300	5.0000	5.0000	+7.527%	6	76	-41.800%
2025-10-28	4.6500	4.6500	4.6500	4.6500	-8.824%	20	81	-37.419%
2025-10-27	5.1000	5.1000	5.1000	5.1000	+20.000%	10	52	-42.941%
2025-10-24	4.2500	4.2500	4.2500	4.2500	-7.609%	6	52	-31.529%
2025-10-22	4.6000	4.6000	4.6000	4.6000	+6.236%	1	46	-36.739%
2025-10-20	4.3300	4.3300	4.3300	4.3300	+6.388%	1	46	-32.794%
2025-10-15	4.0500	4.0700	4.0500	4.0700	-14.316%	4	46	-28.501%
2025-10-10	4.7500	4.7500	4.7500	4.7500	-5.941%	1	43	-38.737%
2025-10-09	5.0500	5.0500	5.0500	5.0500	+8.602%	1	42	-42.376%
2025-10-07	4.6500	4.6500	4.6500	4.6500	+1.751%	3	42	-37.419%
2025-09-22	4.5700	4.5700	4.5700	4.5700	-0.652%	5	42	-36.324%
2025-09-19	4.5500	4.6000	4.5500	4.6000	+4.072%	3	37	-36.739%
2025-09-16	4.4200	4.4200	4.4200	4.4200	0.000%	31	37	-34.163%
2025-09-15	4.2500	4.4200	4.2500	4.4200	0.000%	12	6	-34.163%