Dark

WMT20250919P80
WMT Sep 19 2025 80.00 Put (WMT250919P00080000)
option OPRA

EOD

May 15, 2025

0.9900-13.913%(-0.1600)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.60	1.60	0.98	0.99	-13.913%	105	11,075	0.000%
2025-05-14	1.35	1.35	1.09	1.15	-16.667%	465	11,070	-13.913%
2025-05-13	1.36	1.46	1.19	1.38	+2.985%	63	11,065	-28.261%
2025-05-12	1.45	1.58	1.31	1.34	-18.293%	538	11,081	-26.119%
2025-05-09	1.66	1.66	1.48	1.64	+5.806%	114	11,180	-39.634%
2025-05-08	1.45	1.60	1.36	1.55	+4.730%	213	11,176	-36.129%
2025-05-07	1.66	1.66	1.45	1.48	-7.500%	3,099	11,226	-33.108%
2025-05-06	1.52	1.60	1.43	1.60	+14.286%	408	10,897	-38.125%
2025-05-05	1.51	1.51	1.35	1.40	-8.497%	199	10,639	-29.286%
2025-05-02	1.50	1.60	1.45	1.53	-10.000%	1,038	10,521	-35.294%
2025-05-01	1.78	1.78	1.70	1.70	-1.163%	84	10,385	-41.765%
2025-04-30	1.91	2.07	1.72	1.72	-6.522%	299	10,346	-42.442%
2025-04-29	2.16	2.16	1.84	1.84	-11.962%	551	10,129	-46.196%
2025-04-28	1.96	2.20	1.94	2.09	-1.878%	327	9,616	-52.632%
2025-04-25	1.98	2.20	1.98	2.13	+6.500%	304	9,330	-53.521%
2025-04-24	2.15	2.15	2.00	2.00	-13.043%	130	9,231	-50.500%
2025-04-23	2.00	2.30	2.00	2.30	-2.542%	70	9,227	-56.957%
2025-04-22	2.78	2.80	2.27	2.36	-19.178%	460	9,195	-58.051%
2025-04-21	2.69	3.25	2.69	2.92	+11.450%	1,184	8,871	-66.096%
2025-04-17	2.72	2.74	2.53	2.62	-16.825%	537	8,268	-62.214%
2025-04-16	2.75	3.15	2.45	3.15	+32.353%	1,955	8,268	-68.571%
2025-04-15	2.23	2.38	2.09	2.38	-2.857%	898	9,157	-58.403%
2025-04-14	1.61	2.82	1.61	2.45	-17.230%	4,195	8,539	-59.592%
2025-04-11	3.70	3.70	2.85	2.96	-18.904%	644	6,132	-66.554%
2025-04-10	2.82	4.23	2.82	3.65	+28.070%	90	6,095	-72.877%
2025-04-09	5.60	5.75	2.80	2.85	-57.463%	3,122	6,076	-65.263%
2025-04-08	4.60	6.80	4.00	6.70	+17.544%	210	6,143	-85.224%
2025-04-07	6.80	7.05	5.10	5.70	+1.786%	772	6,112	-82.632%
2025-04-04	4.20	5.65	3.88	5.60	+60.000%	1,122	5,665	-82.321%
2025-04-03	2.67	3.50	2.60	3.50	+48.936%	583	5,889	-71.714%
2025-04-02	2.65	2.65	2.21	2.35	-7.115%	226	5,569	-57.872%
2025-04-01	2.56	2.72	2.48	2.53	-8.664%	347	5,554	-60.870%
2025-03-31	3.25	3.25	2.76	2.77	-21.972%	350	5,403	-64.260%
2025-03-28	3.45	3.65	3.40	3.55	+9.231%	230	5,144	-72.113%
2025-03-27	3.35	3.35	3.09	3.25	-5.797%	352	5,191	-69.538%
2025-03-26	3.40	3.46	3.39	3.45	-1.429%	366	5,015	-71.304%
2025-03-25	3.05	3.50	3.05	3.50	+30.597%	433	5,000	-71.714%
2025-03-24	2.82	2.85	2.68	2.68	-16.250%	68	4,845	-63.060%
2025-03-21	3.28	3.28	3.15	3.20	-3.030%	5,054	4,840	-69.063%
2025-03-20	3.15	3.35	3.04	3.30	+1.538%	131	5,152	-70.000%
2025-03-19	3.18	3.25	3.16	3.25	-8.451%	58	5,150	-69.538%
2025-03-18	3.05	3.70	3.05	3.55	+17.940%	116	5,151	-72.113%
2025-03-17	3.30	3.30	2.95	3.01	-21.204%	21	5,152	-67.110%
2025-03-14	4.35	4.35	3.82	3.82	-13.182%	42	5,150	-74.084%
2025-03-13	3.90	4.50	3.90	4.40	+8.642%	142	5,166	-77.500%
2025-03-12	3.15	4.10	3.15	4.05	+17.391%	2,347	5,166	-75.556%
2025-03-11	3.35	3.52	3.20	3.45	-2.817%	557	5,099	-71.304%
2025-03-10	2.90	3.85	2.74	3.55	+63.594%	2,829	4,566	-72.113%
2025-03-07	1.90	2.45	1.90	2.17	+21.910%	304	5,381	-54.378%
2025-03-06	1.80	1.80	1.60	1.78	+17.881%	125	5,513	-44.382%
2025-03-05	1.58	1.63	1.51	1.51	-10.119%	218	5,593	-34.437%
2025-03-04	1.54	1.70	1.50	1.68	+29.231%	1,255	5,381	-41.071%
2025-02-28	1.31	1.34	1.30	1.30	-7.801%	6	4,198	-23.846%
2025-02-27	1.32	1.41	1.32	1.41	+0.714%	505	4,196	-29.787%
2025-02-26	1.40	1.40	1.40	1.40	+11.111%	106	3,742	-29.286%
2025-02-25	1.30	1.30	1.26	1.26	-16.000%	12	3,625	-21.429%
2025-02-24	1.46	1.72	1.38	1.50	+5.634%	52	3,625	-34.000%
2025-02-21	1.35	1.49	1.33	1.42	+25.664%	1,874	3,635	-30.282%
2025-02-20	1.05	1.29	1.00	1.13	+22.826%	124	3,122	-12.389%
2025-02-19	0.92	0.92	0.92	0.92	-8.000%	10	3,090	+7.609%
2025-02-18	0.99	1.02	0.99	1.00	-1.961%	29	3,080	-1.000%
2025-02-14	1.00	1.02	1.00	1.02	+10.870%	64	3,051	-2.941%
2025-02-13	0.93	0.95	0.92	0.92	-6.122%	153	3,049	+7.609%
2025-02-12	1.00	1.00	0.97	0.98	-5.769%	3	3,049	+1.020%
2025-02-11	1.02	1.04	1.02	1.04	+6.122%	26	3,049	-4.808%
2025-02-10	1.06	1.06	0.98	0.98	-13.274%	502	3,043	+1.020%
2025-02-07	1.06	1.13	1.06	1.13	+13.000%	16	2,606	-12.389%
2025-02-06	1.00	1.00	1.00	1.00	-7.407%	3	2,604	-1.000%
2025-02-05	1.06	1.09	1.06	1.08	-1.818%	13	2,605	-8.333%
2025-02-04	1.14	1.14	1.10	1.10	-10.569%	2	2,616	-10.000%
2025-02-03	1.30	1.30	1.23	1.23	-9.559%	407	2,616	-19.512%
2025-01-31	1.33	1.36	1.33	1.36	+2.256%	202	3,023	-27.206%
2025-01-30	1.43	1.43	1.33	1.33	+3.906%	3	3,091	-25.564%
2025-01-29	1.33	1.35	1.28	1.28	-7.914%	30	3,091	-22.656%
2025-01-27	1.43	1.48	1.39	1.39	-16.766%	112	3,062	-28.777%
2025-01-24	1.57	1.67	1.57	1.67	-5.114%	10	3,129	-40.719%
2025-01-23	1.91	1.92	1.76	1.76	-5.376%	24	3,124	-43.750%
2025-01-22	1.80	1.86	1.80	1.86	+1.087%	52	3,124	-46.774%
2025-01-21	1.95	1.95	1.83	1.84	-11.962%	7	3,123	-46.196%
2025-01-17	2.11	2.11	2.09	2.09	-5.430%	44	3,123	-52.632%
2025-01-16	2.42	2.42	2.21	2.21	-1.778%	739	3,123	-55.204%
2025-01-15	2.35	2.35	2.25	2.25	-12.109%	4	2,880	-56.000%
2025-01-14	2.44	2.56	2.39	2.56	+5.350%	20	2,881	-61.328%
2025-01-13	2.40	2.43	2.40	2.43	+14.623%	12	2,884	-59.259%
2025-01-10	2.10	2.21	2.10	2.12	-6.195%	20	2,884	-53.302%
2025-01-08	2.30	2.41	2.26	2.26	-6.224%	3	2,884	-56.195%
2025-01-07	2.47	2.47	2.38	2.41	+7.111%	46	2,884	-58.921%
2025-01-06	2.30	2.30	2.19	2.25	-7.407%	21	2,845	-56.000%
2025-01-03	2.43	2.43	2.43	2.43	-10.000%	2	2,838	-59.259%
2025-01-02	2.63	2.70	2.60	2.70	+6.299%	202	2,837	-63.333%
2024-12-31	2.31	2.54	2.31	2.54	+4.098%	17	2,635	-61.024%
2024-12-27	2.39	2.45	2.39	2.44	+12.963%	66	2,635	-59.426%
2024-12-26	2.18	2.18	2.16	2.16	-7.692%	978	2,622	-54.167%
2024-12-24	2.34	2.34	2.34	2.34	-16.129%	257	1,672	-57.692%
2024-12-23	2.93	2.93	2.79	2.79	+21.834%	18	1,672	-64.516%
2024-12-19	2.29	2.29	2.29	2.29	+1.778%	22	1,668	-56.769%
2024-12-18	1.93	2.25	1.93	2.25	+7.656%	115	1,657	-56.000%
2024-12-13	2.09	2.09	2.09	2.09	+3.980%	2	1,542	-52.632%
2024-12-12	2.04	2.04	2.01	2.01	+1.515%	17	1,542	-50.746%
2024-12-11	1.98	1.98	1.98	1.98	-9.589%	5	1,525	-50.000%
2024-12-09	2.03	2.21	2.03	2.19	+12.887%	117	1,525	-54.795%
2024-12-06	1.94	1.94	1.94	1.94	-1.020%	18	1,529	-48.969%
2024-12-05	1.93	1.98	1.93	1.96	-8.411%	9	1,524	-49.490%
2024-12-04	2.14	2.14	2.13	2.14	+0.469%	7	1,524	-53.738%
2024-12-03	2.16	2.16	2.13	2.13	-9.362%	6	1,522	-53.521%
2024-12-02	2.34	2.35	2.34	2.35	-0.844%	11	1,517	-57.872%
2024-11-29	2.37	2.37	2.37	2.37	-5.200%	4	1,516	-58.228%
2024-11-27	2.46	2.50	2.46	2.50	-0.398%	16	1,499	-60.400%
2024-11-26	2.51	2.51	2.51	2.51	-7.380%	4	1,499	-60.558%
2024-11-22	2.92	2.92	2.71	2.71	-13.141%	18	1,495	-63.469%
2024-11-21	3.25	3.25	3.12	3.12	-9.565%	31	1,469	-68.269%
2024-11-20	3.55	3.55	3.45	3.45	+2.985%	53	1,469	-71.304%
2024-11-19	3.40	3.55	3.25	3.35	-26.049%	41	1,428	-70.448%
2024-11-18	4.55	4.60	4.46	4.53	+1.798%	134	1,392	-78.146%
2024-11-15	4.45	4.45	4.45	4.45	+8.537%	34	1,315	-77.753%
2024-11-14	4.00	4.10	4.00	4.10	+0.490%	3	1,306	-75.854%
2024-11-13	4.08	4.08	4.08	4.08	-1.449%	1	1,303	-75.735%
2024-11-08	4.36	4.36	4.10	4.14	-16.364%	34	1,302	-76.087%
2024-11-05	5.05	5.05	4.90	4.95	-5.714%	12	1,318	-80.000%
2024-11-04	5.25	5.25	5.25	5.25	-3.670%	2	1,306	-81.143%
2024-11-01	5.40	5.45	5.40	5.45	+3.810%	146	1,308	-81.835%
2024-10-29	5.25	5.25	5.25	5.25	+5.000%	1	1,310	-81.143%
2024-10-28	5.00	5.00	5.00	5.00	+1.215%	10	1,310	-80.200%
2024-10-25	4.94	4.94	4.94	4.94	+2.917%	2	1,300	-79.960%
2024-10-24	4.80	4.80	4.80	4.80	+1.053%	1	1,300	-79.375%
2024-10-23	4.92	4.92	4.75	4.75	-12.844%	9	1,299	-79.158%
2024-10-17	5.45	5.45	5.45	5.45	+2.830%	8	1,295	-81.835%
2024-10-16	5.45	5.45	5.30	5.30	+0.952%	11	1,292	-81.321%
2024-10-15	5.35	5.35	5.15	5.25	-7.895%	14	1,292	-81.143%
2024-10-14	5.70	5.70	5.70	5.70	-2.564%	1	1,278	-82.632%
2024-10-10	5.80	5.85	5.80	5.85	+1.739%	4	1,278	-83.077%
2024-10-09	5.85	5.85	5.75	5.75	-7.258%	4	1,274	-82.783%
2024-10-08	6.20	6.20	6.20	6.20	-2.362%	11	1,275	-84.032%
2024-10-07	5.80	6.35	5.80	6.35	+12.389%	131	1,274	-84.409%
2024-10-04	5.82	5.82	5.60	5.65	-3.584%	130	1,261	-82.478%
2024-10-03	5.90	5.95	5.80	5.86	+1.034%	6	1,248	-83.106%
2024-10-02	5.60	5.87	5.60	5.80	+6.422%	39	1,249	-82.931%
2024-10-01	5.59	5.80	5.40	5.45	-4.386%	37	1,245	-81.835%
2024-09-30	5.70	5.70	5.70	5.70	-3.390%	4	1,208	-82.632%
2024-09-27	5.90	5.90	5.75	5.90	-2.640%	26	1,212	-83.220%
2024-09-26	5.60	6.06	5.50	6.06	+13.910%	133	1,201	-83.663%
2024-09-25	5.30	5.40	5.30	5.32	-1.481%	8	1,125	-81.391%
2024-09-24	5.39	5.50	5.35	5.40	-2.878%	47	1,118	-81.667%
2024-09-23	5.41	5.60	5.41	5.56	-4.957%	22	1,081	-82.194%
2024-09-20	6.14	6.14	5.85	5.85	-2.500%	2,102	1,072	-83.077%
2024-09-18	6.20	6.20	5.94	6.00	-2.597%	83	47	-83.500%
2024-09-17	5.70	6.16	5.70	6.16	+11.797%	82	69	-83.929%
2024-09-16	5.44	5.51	5.44	5.51	+1.101%	4	28	-82.033%
2024-09-13	5.50	5.50	5.37	5.45	-4.386%	54	26	-81.835%
2024-09-12	5.70	5.70	5.70	5.70	0.000%	1	1	-82.632%