Dark

WMT20250919P95
WMT Sep 19 2025 95.00 Put (WMT250919P00095000)
option OPRA

EOD

May 15, 2025

4.50-6.250%(-0.30)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.25	6.60	4.33	4.50	-6.250%	344	3,478	0.000%
2025-05-14	5.20	5.20	4.60	4.80	-9.434%	252	3,332	-6.250%
2025-05-13	5.03	5.50	4.93	5.30	+6.426%	53	3,218	-15.094%
2025-05-12	4.95	5.50	4.95	4.98	-7.778%	81	3,229	-9.639%
2025-05-09	5.40	5.54	5.30	5.40	+5.469%	16	3,195	-16.667%
2025-05-08	4.95	5.20	4.70	5.12	+3.434%	63	3,197	-12.109%
2025-05-07	5.15	5.15	4.75	4.95	-1.000%	80	3,172	-9.091%
2025-05-06	4.82	5.00	4.70	5.00	+7.066%	340	3,137	-10.000%
2025-05-05	4.60	4.69	4.45	4.67	-2.708%	153	2,999	-3.640%
2025-05-02	4.88	4.90	4.65	4.80	-10.280%	280	2,926	-6.250%
2025-05-01	5.55	5.55	5.30	5.35	+0.753%	71	2,804	-15.888%
2025-04-30	6.05	6.25	5.31	5.31	-10.000%	75	2,760	-15.254%
2025-04-29	6.40	6.40	5.90	5.90	-6.349%	73	2,743	-23.729%
2025-04-28	6.10	6.76	6.00	6.30	-4.545%	264	2,732	-28.571%
2025-04-25	6.20	6.70	6.20	6.60	+6.452%	172	2,601	-31.818%
2025-04-24	6.90	6.90	6.10	6.20	-10.145%	166	2,562	-27.419%
2025-04-23	6.40	6.90	6.08	6.90	-0.719%	174	2,449	-34.783%
2025-04-22	7.72	7.72	6.62	6.95	-13.665%	47	2,313	-35.252%
2025-04-21	7.60	8.22	7.60	8.05	+7.333%	5	2,294	-44.099%
2025-04-17	8.40	8.40	7.20	7.50	-13.793%	165	2,162	-40.000%
2025-04-16	7.85	8.70	7.60	8.70	+27.007%	214	2,162	-48.276%
2025-04-15	7.00	7.00	6.20	6.85	+3.008%	116	2,052	-34.307%
2025-04-14	7.18	7.35	6.55	6.65	-15.823%	47	2,016	-32.331%
2025-04-11	9.23	9.35	7.90	7.90	-14.595%	66	1,997	-43.038%
2025-04-10	8.55	9.95	8.20	9.25	-23.868%	83	2,000	-51.351%
2025-04-09	13.06	13.50	12.15	12.15	-19.802%	10	1,954	-62.963%
2025-04-08	14.35	15.15	14.35	15.15	+9.386%	10	1,953	-70.297%
2025-04-07	15.25	15.25	13.30	13.85	+15.417%	6	1,957	-67.509%
2025-04-04	11.75	12.00	11.00	12.00	+32.597%	16	1,957	-62.500%
2025-04-03	9.35	9.60	9.05	9.05	+6.471%	36	1,963	-50.276%
2025-04-02	9.00	9.00	8.46	8.50	-5.556%	15	1,992	-47.059%
2025-04-01	9.00	9.08	9.00	9.00	-15.493%	5	2,000	-50.000%
2025-03-31	10.65	10.65	10.65	10.65	-0.467%	39	2,004	-57.746%
2025-03-27	10.90	10.90	10.70	10.70	-6.223%	8	2,043	-57.944%
2025-03-26	11.20	11.55	11.20	11.41	+4.011%	11	2,046	-60.561%
2025-03-25	10.91	10.97	10.91	10.97	+14.509%	3	2,038	-58.979%
2025-03-24	8.10	9.99	8.10	9.58	-13.694%	61	2,039	-53.027%
2025-03-20	10.40	11.10	10.40	11.10	+1.555%	10	2,076	-59.459%
2025-03-19	11.04	11.04	10.93	10.93	-2.411%	16	2,067	-58.829%
2025-03-18	11.21	11.31	11.20	11.20	+8.949%	13	2,063	-59.821%
2025-03-17	10.38	10.38	10.28	10.28	-13.975%	6	2,054	-56.226%
2025-03-14	11.95	11.95	11.95	11.95	-2.924%	2	2,049	-62.343%
2025-03-13	12.70	12.75	12.31	12.31	+1.317%	17	2,055	-63.444%
2025-03-12	10.34	12.15	9.67	12.15	+14.085%	49	2,055	-62.963%
2025-03-11	10.39	10.65	9.77	10.65	0.000%	34	2,052	-57.746%
2025-03-10	9.00	10.84	9.00	10.65	+42.000%	34	2,035	-57.746%
2025-03-07	6.95	8.15	6.95	7.50	+16.279%	174	2,037	-40.000%
2025-03-06	6.20	6.50	5.75	6.45	+10.256%	231	1,997	-30.233%
2025-03-05	6.20	6.20	5.85	5.85	-8.594%	26	1,788	-23.077%
2025-03-04	5.70	6.40	5.65	6.40	+21.442%	191	1,765	-29.688%
2025-03-03	4.50	5.45	4.50	5.27	+12.128%	8	1,598	-14.611%
2025-02-28	5.06	5.31	4.70	4.70	-9.615%	76	1,598	-4.255%
2025-02-27	5.00	5.25	4.95	5.20	+6.122%	125	1,576	-13.462%
2025-02-26	4.65	5.00	4.65	4.90	-2.000%	10	1,634	-8.163%
2025-02-25	6.14	6.14	5.00	5.00	-21.507%	89	1,630	-10.000%
2025-02-24	6.05	6.75	6.05	6.37	+7.239%	69	1,632	-29.356%
2025-02-21	5.51	6.20	5.45	5.94	+26.652%	3,378	1,567	-24.242%
2025-02-20	4.68	5.10	4.30	4.69	+34.000%	125	348	-4.051%
2025-02-19	3.55	3.56	3.45	3.50	-6.667%	31	354	+28.571%
2025-02-18	3.70	3.85	3.70	3.75	+2.180%	19	325	+20.000%
2025-02-14	3.65	3.75	3.60	3.67	+9.552%	18	302	+22.616%
2025-02-13	3.62	3.62	3.35	3.35	-9.459%	4	301	+34.328%
2025-02-12	3.70	3.70	3.70	3.70	-6.091%	1	301	+21.622%
2025-02-11	4.01	4.03	3.94	3.94	+1.546%	23	300	+14.213%
2025-02-10	4.13	4.15	3.88	3.88	-5.366%	81	287	+15.979%
2025-02-07	3.75	4.10	3.75	4.10	+9.333%	46	234	+9.756%
2025-02-06	4.03	4.03	3.75	3.75	-6.250%	3	227	+20.000%
2025-02-05	4.00	4.00	4.00	4.00	-8.046%	1	227	+12.500%
2025-02-04	4.45	4.45	4.25	4.35	-4.396%	15	227	+3.448%
2025-02-03	5.15	5.15	4.55	4.55	-5.208%	16	224	-1.099%
2025-01-30	4.85	4.85	4.80	4.80	-4.192%	5	219	-6.250%
2025-01-29	5.00	5.01	5.00	5.01	-7.735%	23	220	-10.180%
2025-01-28	5.20	5.43	5.05	5.43	-1.630%	9	212	-17.127%
2025-01-27	5.65	5.65	5.52	5.52	-9.211%	6	207	-18.478%
2025-01-24	6.09	6.20	6.08	6.08	-14.245%	6	202	-25.987%
2025-01-22	6.92	7.10	6.92	7.09	-0.978%	11	202	-36.530%
2025-01-21	7.16	7.16	7.16	7.16	-3.893%	1	198	-37.151%
2025-01-17	7.45	7.45	7.45	7.45	-4.487%	20	208	-39.597%
2025-01-16	7.80	7.80	7.80	7.80	-1.266%	7	208	-42.308%
2025-01-15	7.90	7.90	7.90	7.90	-2.469%	2	204	-43.038%
2025-01-13	7.94	8.10	7.94	8.10	+9.459%	4	205	-44.444%
2025-01-10	7.45	7.45	7.30	7.40	-10.303%	260	202	-39.189%
2025-01-03	8.25	8.25	8.25	8.25	-4.070%	14	202	-45.455%
2024-12-31	8.60	8.60	8.60	8.60	+2.994%	1	194	-47.674%
2024-12-30	8.75	8.75	8.35	8.35	+1.212%	6	194	-46.108%
2024-12-27	7.75	8.25	7.75	8.25	+10.000%	8	190	-45.455%
2024-12-26	7.55	7.55	7.50	7.50	-21.053%	12	189	-40.000%
2024-12-23	9.80	9.80	9.50	9.50	+27.688%	7	186	-52.632%
2024-12-20	7.44	7.44	7.44	7.44	+0.541%	5	187	-39.516%
2024-12-19	7.40	7.40	7.25	7.40	+9.630%	48	182	-39.189%
2024-12-18	6.75	6.75	6.75	6.75	-2.174%	1	171	-33.333%
2024-12-17	6.90	6.90	6.90	6.90	+2.985%	2	170	-34.783%
2024-12-16	7.00	7.00	6.50	6.70	-5.501%	26	170	-32.836%
2024-12-13	7.09	7.09	7.09	7.09	-0.839%	2	153	-36.530%
2024-12-12	6.70	7.15	6.70	7.15	+7.519%	17	152	-37.063%
2024-12-11	6.85	6.85	6.65	6.65	-6.338%	23	141	-32.331%
2024-12-10	6.95	7.15	6.95	7.10	-1.389%	3	118	-36.620%
2024-12-09	7.25	7.25	7.20	7.20	+12.500%	12	116	-37.500%
2024-12-06	6.60	6.60	6.40	6.40	-4.478%	20	116	-29.688%
2024-12-05	6.75	6.75	6.70	6.70	-4.965%	4	108	-32.836%
2024-12-04	7.05	7.05	7.05	7.05	-12.422%	5	106	-36.170%
2024-11-27	8.10	8.13	8.05	8.05	0.000%	108	117	-44.099%
2024-11-26	8.85	8.85	8.05	8.05	-6.936%	25	117	-44.099%
2024-11-22	8.95	8.95	8.65	8.65	-13.065%	160	92	-47.977%
2024-11-21	9.85	9.95	9.85	9.95	-7.009%	9	3	-54.774%
2024-11-20	10.70	10.70	10.70	10.70	-16.078%	1	3	-57.944%
2024-11-18	12.75	12.75	12.75	12.75	-10.589%	1	2	-64.706%
2024-10-15	14.26	14.26	14.26	14.26	-1.041%	1	2	-68.443%
2024-09-25	14.41	14.41	14.41	14.41	-3.483%	1	2	-68.772%
2024-09-24	14.93	14.93	14.93	14.93	0.000%	1	1	-69.859%