Dark

WMT20250919P75
WMT Sep 19 2025 75.00 Put (WMT250919P00075000)
option OPRA

EOD

May 15, 2025

0.6300-13.699%(-0.1000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.92	0.95	0.59	0.63	-13.699%	30	2,925	0.000%
2025-05-14	0.82	0.82	0.70	0.73	-14.118%	16	2,922	-13.699%
2025-05-13	0.75	0.91	0.75	0.85	0.000%	43	2,924	-25.882%
2025-05-12	0.93	1.00	0.85	0.85	-20.561%	151	2,912	-25.882%
2025-05-09	1.00	1.07	1.00	1.07	+9.184%	148	2,957	-41.121%
2025-05-08	1.04	1.04	0.93	0.98	-2.000%	76	2,919	-35.714%
2025-05-07	1.06	1.09	1.00	1.00	-9.091%	36	2,857	-37.000%
2025-05-06	1.06	1.10	1.00	1.10	+15.789%	61	2,824	-42.727%
2025-05-05	1.01	1.03	0.95	0.95	-9.524%	116	2,800	-33.684%
2025-05-02	1.05	1.13	0.98	1.05	-11.017%	156	2,805	-40.000%
2025-05-01	1.15	1.18	1.15	1.18	-4.839%	57	2,779	-46.610%
2025-04-30	1.36	1.39	1.21	1.24	+0.813%	87	2,728	-49.194%
2025-04-29	1.44	1.44	1.22	1.23	-13.380%	18	2,677	-48.780%
2025-04-28	1.37	1.54	1.30	1.42	-2.069%	266	2,672	-55.634%
2025-04-25	1.42	1.47	1.38	1.45	+3.571%	186	2,593	-56.552%
2025-04-24	1.53	1.56	1.40	1.40	-8.497%	77	2,527	-55.000%
2025-04-23	1.44	1.59	1.36	1.53	-6.135%	67	2,475	-58.824%
2025-04-22	1.68	1.80	1.57	1.63	-25.909%	21	2,448	-61.350%
2025-04-21	1.76	2.26	1.76	2.20	+20.219%	429	2,435	-71.364%
2025-04-17	2.06	2.06	1.73	1.83	-7.107%	141	2,151	-65.574%
2025-04-16	1.64	1.97	1.64	1.97	+21.605%	13	2,151	-68.020%
2025-04-15	1.46	1.62	1.40	1.62	+1.250%	171	2,159	-61.111%
2025-04-14	1.70	1.70	1.55	1.60	-10.112%	26	2,111	-60.625%
2025-04-11	2.46	2.58	1.78	1.78	-33.333%	178	2,104	-64.607%
2025-04-10	2.06	3.00	1.92	2.67	+42.781%	157	2,060	-76.404%
2025-04-09	3.60	4.06	1.87	1.87	-62.222%	147	2,098	-66.310%
2025-04-08	3.05	4.95	2.76	4.95	+24.685%	175	2,017	-87.273%
2025-04-07	5.08	5.08	3.45	3.97	+14.080%	465	1,978	-84.131%
2025-04-04	2.64	3.90	2.40	3.48	+56.054%	1,614	1,972	-81.897%
2025-04-03	1.75	2.23	1.70	2.23	+44.805%	120	1,424	-71.749%
2025-04-01	1.55	1.60	1.54	1.54	-13.966%	44	1,454	-59.091%
2025-03-31	2.00	2.00	1.79	1.79	-17.130%	3	1,456	-64.804%
2025-03-28	2.16	2.16	2.16	2.16	+13.684%	4	1,458	-70.833%
2025-03-27	2.00	2.00	1.83	1.90	-8.213%	203	1,460	-66.842%
2025-03-26	1.96	2.07	1.89	2.07	+3.500%	9	1,378	-69.565%
2025-03-25	1.93	2.00	1.87	2.00	+27.389%	254	1,378	-68.500%
2025-03-24	1.60	1.64	1.57	1.57	-21.500%	39	1,211	-59.873%
2025-03-21	2.07	2.07	1.90	2.00	-1.478%	12	1,235	-68.500%
2025-03-20	2.05	2.06	1.90	2.03	-1.932%	273	1,236	-68.966%
2025-03-19	2.13	2.26	2.07	2.07	-5.909%	12	1,112	-69.565%
2025-03-18	2.20	2.33	2.20	2.20	+14.583%	66	1,115	-71.364%
2025-03-17	1.93	1.95	1.92	1.92	-22.892%	4	1,171	-67.188%
2025-03-14	2.60	2.64	2.43	2.49	-9.455%	524	1,173	-74.699%
2025-03-13	2.63	2.84	2.57	2.75	+6.178%	40	916	-77.091%
2025-03-12	2.20	2.59	2.20	2.59	+17.727%	8	916	-75.676%
2025-03-11	2.43	2.43	2.09	2.20	-1.786%	58	913	-71.364%
2025-03-10	2.13	2.38	2.01	2.24	+62.319%	71	901	-71.875%
2025-03-07	1.16	1.38	1.16	1.38	+23.214%	58	892	-54.348%
2025-03-06	0.98	1.12	0.94	1.12	+20.430%	52	899	-43.750%
2025-03-05	0.97	0.98	0.93	0.93	-2.105%	51	861	-32.258%
2025-03-04	1.03	1.03	0.95	0.95	+11.765%	7	831	-33.684%
2025-03-03	0.85	0.85	0.85	0.85	+8.974%	1	834	-25.882%
2025-02-26	0.72	0.78	0.72	0.78	-9.302%	10	834	-19.231%
2025-02-24	0.88	0.91	0.86	0.86	-1.149%	4	830	-26.744%
2025-02-21	0.75	0.87	0.74	0.87	+29.851%	78	828	-27.586%
2025-02-20	0.75	0.77	0.66	0.67	+11.667%	159	812	-5.970%
2025-02-19	0.60	0.60	0.60	0.60	-7.692%	2	718	+5.000%
2025-02-18	0.65	0.65	0.65	0.65	-1.515%	12	718	-3.077%
2025-02-14	0.66	0.66	0.66	0.66	0.000%	10	705	-4.545%
2025-02-11	0.66	0.66	0.66	0.66	-1.493%	4	705	-4.545%
2025-02-10	0.60	0.68	0.60	0.67	+3.077%	28	701	-5.970%
2025-02-07	0.62	0.65	0.62	0.65	+3.175%	24	674	-3.077%
2025-02-06	0.63	0.63	0.63	0.63	-3.077%	1	674	0.000%
2025-02-05	0.65	0.65	0.65	0.65	-7.143%	1	673	-3.077%
2025-02-04	0.75	0.75	0.70	0.70	-13.580%	23	673	-10.000%
2025-01-31	0.81	0.81	0.81	0.81	-3.571%	2	682	-22.222%
2025-01-29	0.84	0.84	0.84	0.84	0.000%	12	681	-25.000%
2025-01-28	0.84	0.84	0.84	0.84	-25.000%	1	680	-25.000%
2025-01-27	0.95	1.12	0.95	1.12	+12.000%	2	680	-43.750%
2025-01-24	0.97	1.02	0.97	1.00	-9.091%	18	679	-37.000%
2025-01-23	1.11	1.15	1.10	1.10	-4.348%	7	677	-42.727%
2025-01-22	1.15	1.15	1.15	1.15	+5.505%	1	674	-45.217%
2025-01-21	1.21	1.21	1.06	1.09	-14.844%	34	623	-42.202%
2025-01-17	1.30	1.30	1.28	1.28	-17.419%	52	623	-50.781%
2025-01-14	1.52	1.55	1.52	1.55	+17.424%	38	623	-59.355%
2025-01-10	1.32	1.32	1.32	1.32	-4.348%	44	601	-52.273%
2025-01-08	1.44	1.44	1.38	1.38	-12.658%	2	601	-54.348%
2024-12-31	1.58	1.58	1.58	1.58	+8.219%	2	599	-60.127%
2024-12-24	1.46	1.46	1.46	1.46	-21.081%	3	598	-56.849%
2024-12-23	1.85	1.85	1.85	1.85	+42.308%	10	598	-65.946%
2024-12-18	1.30	1.30	1.30	1.30	+4.839%	3	588	-51.538%
2024-12-17	1.24	1.24	1.24	1.24	+1.639%	2	587	-49.194%
2024-12-16	1.26	1.26	1.22	1.22	-4.688%	4	588	-48.361%
2024-12-12	1.28	1.28	1.28	1.28	-0.775%	18	588	-50.781%
2024-12-11	1.27	1.31	1.25	1.29	-5.839%	42	570	-51.163%
2024-12-09	1.32	1.37	1.32	1.37	+8.730%	13	578	-54.015%
2024-12-05	1.26	1.26	1.26	1.26	-8.696%	1	565	-50.000%
2024-12-03	1.38	1.38	1.38	1.38	-8.609%	1	565	-54.348%
2024-11-29	1.51	1.51	1.51	1.51	-3.822%	4	565	-58.278%
2024-11-27	1.57	1.57	1.57	1.57	-2.484%	1	564	-59.873%
2024-11-26	1.69	1.69	1.61	1.61	-12.973%	2	564	-60.870%
2024-11-25	1.85	1.85	1.85	1.85	+2.210%	2	564	-65.946%
2024-11-22	1.85	1.85	1.81	1.81	-9.045%	6	562	-65.193%
2024-11-21	2.08	2.08	1.99	1.99	-9.545%	36	552	-68.342%
2024-11-20	2.26	2.26	2.18	2.20	+0.457%	54	552	-71.364%
2024-11-19	2.25	2.26	1.98	2.19	-25.256%	117	506	-71.233%
2024-11-18	2.86	2.94	2.86	2.93	+2.091%	5	450	-78.498%
2024-11-15	2.84	2.87	2.84	2.87	+9.542%	38	447	-78.049%
2024-11-14	2.62	2.62	2.62	2.62	-2.963%	13	447	-75.954%
2024-11-12	2.70	2.70	2.70	2.70	+0.372%	1	447	-76.667%
2024-11-08	2.69	2.69	2.69	2.69	-9.428%	4	446	-76.580%
2024-11-07	2.97	2.97	2.97	2.97	-3.883%	2	446	-78.788%
2024-11-06	3.00	3.09	3.00	3.09	-4.923%	13	446	-79.612%
2024-11-05	3.20	3.30	3.20	3.25	-12.162%	15	439	-80.615%
2024-11-01	3.70	3.70	3.70	3.70	+8.824%	20	448	-82.973%
2024-10-29	3.30	3.40	3.30	3.40	+4.615%	3	438	-81.471%
2024-10-28	3.35	3.35	3.25	3.25	-1.515%	5	438	-80.615%
2024-10-25	3.30	3.30	3.30	3.30	+1.538%	4	441	-80.909%
2024-10-24	3.25	3.25	3.25	3.25	0.000%	2	439	-80.615%
2024-10-23	3.25	3.25	3.25	3.25	-2.402%	1	437	-80.615%
2024-10-22	3.33	3.33	3.33	3.33	-4.585%	1	437	-81.081%
2024-10-18	3.70	3.70	3.49	3.49	-5.676%	30	437	-81.948%
2024-10-17	3.70	3.70	3.70	3.70	+1.370%	133	450	-82.973%
2024-10-16	3.65	3.65	3.65	3.65	-3.947%	1	427	-82.740%
2024-10-14	3.80	3.80	3.80	3.80	-5.000%	1	427	-83.421%
2024-10-10	4.00	4.00	4.00	4.00	-4.762%	150	426	-84.250%
2024-10-08	4.20	4.20	4.20	4.20	0.000%	2	282	-85.000%
2024-10-07	4.05	4.20	4.00	4.20	+13.208%	5	282	-85.000%
2024-10-04	3.71	3.71	3.71	3.71	-6.076%	2	281	-83.019%
2024-10-02	3.83	3.95	3.83	3.95	+2.597%	3	281	-84.051%
2024-10-01	4.20	4.20	3.85	3.85	+4.054%	22	279	-83.636%
2024-09-26	3.70	3.70	3.70	3.70	+7.246%	10	279	-82.973%
2024-09-25	3.61	3.61	3.45	3.45	-4.432%	12	269	-81.739%
2024-09-24	3.60	3.62	3.50	3.61	+1.690%	38	259	-82.548%
2024-09-23	3.53	3.55	3.53	3.55	-17.442%	7	238	-82.254%
2024-09-19	4.30	4.30	4.05	4.30	+21.127%	396	231	-85.349%
2024-09-16	3.55	3.55	3.55	3.55	0.000%	3	5	-82.254%
2024-09-13	3.55	3.55	3.55	3.55	-7.068%	2	2	-82.254%
2024-09-12	3.80	3.82	3.80	3.82	0.000%	2	2	-83.508%