Dark

WMT20280121P90
WMT Jan 21 2028 90.00 Put (WMT280121P00090000)
option OPRA

EOD

Sep 15, 2026

4.60+2.450%(+0.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.6000	4.6000	4.6000	4.6000	+2.450%	12	2,538	0.000%
2026-09-14	4.7000	4.7000	4.4900	4.4900	-11.089%	39	2,526	+2.450%
2026-09-11	5.2000	5.2000	5.0500	5.0500	-3.810%	12	2,514	-8.911%
2026-09-10	5.2500	5.2500	5.2500	5.2500	-2.778%	2	2,523	-12.381%
2026-09-09	5.4000	5.4000	5.4000	5.4000	+2.857%	6	2,521	-14.815%
2026-09-08	5.2000	5.2500	5.2000	5.2500	+10.526%	70	2,521	-12.381%
2026-09-04	4.7000	4.8100	4.7000	4.7500	+5.088%	29	2,477	-3.158%
2026-09-03	4.7000	4.7000	4.4700	4.5200	-10.495%	7	2,477	+1.770%
2026-09-02	5.1200	5.1200	5.0500	5.0500	-8.182%	11	2,480	-8.911%
2026-08-31	5.5000	5.5000	5.5000	5.5000	-5.983%	11	2,471	-16.364%
2026-08-27	5.8500	5.8500	5.8500	5.8500	+6.364%	4	2,470	-21.368%
2026-08-26	5.5000	5.5000	5.5000	5.5000	+3.774%	1	2,469	-16.364%
2026-08-25	5.2000	5.3200	5.1700	5.3000	-0.749%	6	2,469	-13.208%
2026-08-24	5.4500	5.4500	5.3400	5.3400	-4.643%	28	2,470	-13.858%
2026-08-21	5.7300	5.7800	5.6000	5.6000	-2.609%	21	2,452	-17.857%
2026-08-20	4.9000	5.8000	4.9000	5.7500	+43.750%	105	2,436	-20.000%
2026-08-19	4.0000	4.0000	4.0000	4.0000	+2.564%	1	2,398	+15.000%
2026-08-13	3.9000	3.9400	3.9000	3.9000	-8.235%	28	2,398	+17.949%
2026-08-12	4.2500	4.4000	4.2500	4.2500	-13.618%	6	2,397	+8.235%
2026-08-10	4.9500	4.9500	4.9000	4.9200	-0.606%	501	2,397	-6.504%
2026-08-07	4.9900	4.9900	4.9500	4.9500	+2.062%	2	1,897	-7.071%
2026-08-05	4.7200	4.8500	4.7200	4.8500	-6.731%	3	1,895	-5.155%
2026-08-04	5.2000	5.2000	5.2000	5.2000	+2.767%	1	1,894	-11.538%
2026-08-03	5.0600	5.0600	5.0600	5.0600	+1.200%	10	1,894	-9.091%
2026-07-31	5.0000	5.0000	5.0000	5.0000	0.000%	23	1,889	-8.000%
2026-07-30	4.8700	5.0000	4.8700	5.0000	+16.279%	9	1,889	-8.000%
2026-07-28	4.3000	4.3000	4.3000	4.3000	-14.000%	1	1,887	+6.977%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,888	-8.000%
2026-07-24	5.4000	5.4000	5.4000	5.4000	-4.930%	10	1,889	-14.815%
2026-07-23	5.6800	5.6800	5.6800	5.6800	+4.220%	20	1,880	-19.014%
2026-07-22	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,890	-15.596%
2026-07-21	4.9800	5.3000	4.9800	5.3000	+20.181%	578	1,890	-13.208%
2026-07-17	4.0900	4.4100	4.0900	4.4100	-1.342%	3	1,322	+4.308%
2026-07-15	4.4700	4.4700	4.4700	4.4700	+1.822%	399	1,323	+2.908%
2026-07-13	4.3900	4.3900	4.3900	4.3900	-6.197%	1	1,722	+4.784%
2026-07-10	4.6800	4.6800	4.6800	4.6800	-3.106%	10	1,721	-1.709%
2026-07-07	4.9800	4.9800	4.8300	4.8300	-7.648%	3	1,721	-4.762%
2026-07-06	5.2300	5.2300	5.2300	5.2300	+4.600%	1	1,722	-12.046%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-12.281%	1	1,722	-8.000%
2026-07-01	5.6400	5.7500	5.4000	5.7000	+26.667%	10	1,722	-19.298%
2026-06-25	4.2500	4.5000	4.2500	4.5000	+22.283%	4	1,724	+2.222%
2026-06-16	3.7200	3.7200	3.6800	3.6800	-12.796%	25	1,721	+25.000%
2026-06-08	4.2200	4.2200	4.2200	4.2200	-0.706%	5	1,721	+9.005%
2026-06-05	4.0500	4.2500	4.0500	4.2500	-1.620%	11	1,722	+8.235%
2026-06-03	4.7000	4.7000	4.3000	4.3200	-13.600%	69	1,713	+6.481%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-0.990%	5	1,687	-8.000%
2026-06-01	4.9500	5.0500	4.9500	5.0500	+7.447%	590	1,682	-8.911%
2026-05-29	4.4000	4.8500	4.4000	4.7000	+11.905%	139	1,095	-2.128%
2026-05-26	4.1800	4.2100	4.1800	4.2000	+1.205%	93	1,040	+9.524%
2026-05-22	4.0000	4.3200	4.0000	4.1500	+3.234%	36	1,042	+10.843%
2026-05-21	3.6000	4.1000	3.6000	4.0200	+16.522%	112	918	+14.428%
2026-05-13	3.4500	3.5000	3.4500	3.4500	-8.000%	5	918	+33.333%
2026-05-11	3.2700	3.7500	3.0700	3.7500	+2.740%	59	918	+22.667%
2026-05-04	3.6500	3.6500	3.6500	3.6500	-1.351%	2	914	+26.027%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-6.329%	1	912	+24.324%
2026-04-27	4.0000	4.0000	3.9500	3.9500	+1.804%	3	911	+16.456%
2026-04-21	3.8800	3.8800	3.8800	3.8800	-2.757%	10	911	+18.557%
2026-04-20	3.9900	3.9900	3.9900	3.9900	-11.333%	1	911	+15.288%
2026-04-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	912	+2.222%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+52.542%	1	912	+2.222%
2026-04-14	2.9500	2.9500	2.9500	2.9500	-37.895%	1	911	+55.932%
2026-04-08	4.8500	5.0000	4.7500	4.7500	0.000%	8	910	-3.158%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-6.863%	1	912	-3.158%
2026-03-31	5.0500	5.1800	5.0000	5.1000	-0.971%	158	912	-9.804%
2026-03-30	5.2500	5.2500	5.1500	5.1500	0.000%	3	759	-10.680%
2026-03-27	5.2000	5.3000	5.1500	5.1500	+1.980%	134	758	-10.680%
2026-03-26	5.0500	5.0500	5.0500	5.0500	+1.000%	2	714	-8.911%
2026-03-25	5.0500	5.0500	5.0000	5.0000	-5.660%	2	713	-8.000%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-2.752%	3	712	-13.208%
2026-03-19	5.4500	5.4500	5.4500	5.4500	+14.737%	400	712	-15.596%
2026-03-17	4.7500	4.7500	4.7500	4.7500	-3.259%	20	539	-3.158%
2026-03-16	4.8500	4.9100	4.7000	4.9100	+3.368%	22	559	-6.314%
2026-03-10	4.7000	4.7500	4.7000	4.7500	-7.767%	2	539	-3.158%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-0.771%	1	539	-10.680%
2026-03-03	5.1900	5.1900	5.1900	5.1900	+11.613%	1	538	-11.368%
2026-03-02	4.6500	4.6500	4.6500	4.6500	-2.516%	5	539	-1.075%
2026-02-26	4.6000	4.7700	4.6000	4.7700	-0.625%	2	534	-3.564%
2026-02-23	4.8000	4.8000	4.8000	4.8000	-4.950%	1	534	-4.167%
2026-02-20	5.2500	5.5000	4.9000	5.0500	+6.316%	33	534	-8.911%
2026-02-19	4.7200	4.7600	4.3400	4.7500	-2.062%	6	532	-3.158%
2026-02-18	4.8000	4.9000	4.8000	4.8500	+6.593%	49	532	-5.155%
2026-02-17	4.4700	4.5500	4.4700	4.5500	+5.814%	13	528	+1.099%
2026-02-13	4.2300	4.3000	4.2300	4.3000	-2.273%	2	525	+6.977%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-5.172%	6	525	+4.545%
2026-02-09	4.6400	4.6400	4.6400	4.6400	+9.176%	1	519	-0.862%
2026-02-03	4.4400	4.4400	4.2500	4.2500	-12.731%	6	518	+8.235%
2026-02-02	4.8700	4.8700	4.8700	4.8700	+0.412%	5	519	-5.544%
2026-01-29	4.9000	4.9000	4.8500	4.8500	+1.042%	6	519	-5.155%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+4.121%	10	513	-4.167%
2026-01-26	4.7100	4.7100	4.5800	4.6100	-2.331%	18	503	-0.217%
2026-01-23	4.7000	4.7500	4.6000	4.7200	-4.646%	8	492	-2.542%
2026-01-22	4.8000	4.9500	4.8000	4.9500	-1.394%	25	491	-7.071%
2026-01-16	5.0200	5.0200	5.0200	5.0200	+7.495%	10	478	-8.367%
2026-01-15	4.6700	4.6700	4.6700	4.6700	-3.711%	60	478	-1.499%
2026-01-13	4.8500	4.8500	4.8500	4.8500	-3.000%	18	424	-5.155%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-15.825%	2	436	-8.000%
2026-01-08	6.2500	6.2500	5.9400	5.9400	-0.503%	4	434	-22.559%
2026-01-02	5.8000	5.9700	5.8000	5.9700	+12.642%	33	434	-22.948%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-15.200%	1	410	-13.208%
2025-12-23	6.2500	6.2500	6.2500	6.2500	+8.696%	18	410	-26.400%
2025-12-22	5.6200	5.7500	5.6200	5.7500	+3.978%	18	392	-20.000%
2025-12-19	5.5200	5.5300	5.5000	5.5300	+2.788%	3	382	-16.817%
2025-12-17	5.4200	5.4200	5.3800	5.3800	-6.920%	18	380	-14.498%
2025-12-08	5.7800	5.7800	5.7800	5.7800	+0.522%	18	379	-20.415%
2025-12-03	5.7500	5.7500	5.7500	5.7500	-4.007%	1	397	-20.000%
2025-12-02	5.9900	5.9900	5.9900	5.9900	-1.803%	5	396	-23.205%
2025-11-28	6.1000	6.1000	6.1000	6.1000	-8.271%	1	401	-24.590%
2025-11-26	6.6500	6.6500	6.6500	6.6500	-10.977%	2	400	-30.827%
2025-11-24	7.4700	7.4700	7.4700	7.4700	+5.211%	10	400	-38.420%
2025-11-21	7.1000	7.1000	7.1000	7.1000	-0.141%	1	400	-35.211%
2025-11-20	7.6000	7.6000	7.1100	7.1100	-11.677%	2	399	-35.302%
2025-11-19	8.7500	8.7500	8.0500	8.0500	-4.734%	304	401	-42.857%
2025-11-14	8.4500	8.4500	8.4500	8.4500	+10.458%	2	105	-45.562%
2025-11-11	7.6500	7.6500	7.6500	7.6500	-8.053%	1	105	-39.869%
2025-11-05	8.3200	8.3200	8.3200	8.3200	+4.391%	18	105	-44.712%
2025-11-04	7.9700	7.9700	7.9700	7.9700	+3.506%	2	87	-42.284%
2025-10-30	7.8200	7.8200	7.7000	7.7000	+1.987%	2	89	-40.260%
2025-10-28	7.5500	7.5500	7.5500	7.5500	+7.092%	50	88	-39.073%
2025-10-23	7.0500	7.0500	7.0500	7.0500	-1.122%	1	38	-34.752%
2025-10-17	7.1000	7.1300	7.1000	7.1300	+8.359%	20	38	-35.484%
2025-10-15	6.4500	6.5800	6.3300	6.5800	-11.201%	9	18	-30.091%
2025-10-09	7.4100	7.4100	7.4100	7.4100	+0.271%	1	11	-37.922%
2025-10-06	7.2500	7.3900	7.2500	7.3900	-4.026%	8	10	-37.754%
2025-10-02	7.9100	7.9100	7.6500	7.7000	+12.082%	4	10	-40.260%
2025-09-23	7.5500	7.5500	6.8700	6.8700	+6.843%	4	8	-33.042%
2025-09-22	7.3300	7.3300	6.4300	6.4300	0.000%	7	6	-28.460%