Dark

WMT20270115P115
WMT Jan 15 2027 115.00 Put (WMT270115P00115000)
option OPRA

EOD

Jul 30, 2026

10.05+21.084%(+1.75)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.5000	10.1000	9.4500	10.0500	+21.084%	106	6,514	0.000%
2026-07-29	8.8000	8.8500	8.2700	8.3000	-2.924%	64	6,560	+21.084%
2026-07-28	7.7000	8.7000	7.6500	8.5500	-9.043%	60	6,560	+17.544%
2026-07-27	9.4900	9.5400	9.3200	9.4000	-14.932%	73	6,562	+6.915%
2026-07-24	11.5000	11.5000	11.0500	11.0500	-5.556%	33	6,546	-9.050%
2026-07-23	12.2000	12.2000	11.6000	11.7000	+5.405%	70	6,546	-14.103%
2026-07-22	10.6500	11.1000	10.5000	11.1000	+8.293%	51	6,575	-9.459%
2026-07-21	10.0000	10.4500	10.0000	10.2500	+7.895%	14	6,580	-1.951%
2026-07-20	8.1500	9.5500	8.1500	9.5000	+11.765%	50	6,586	+5.789%
2026-07-17	7.7000	8.8500	7.6000	8.5000	+4.294%	113	6,580	+18.235%
2026-07-16	8.3000	8.3000	8.1500	8.1500	-13.298%	53	6,484	+23.313%
2026-07-15	8.3500	9.4000	8.2000	9.4000	+10.588%	41	6,435	+6.915%
2026-07-14	7.9500	8.5000	7.8500	8.5000	+4.294%	84	6,428	+18.235%
2026-07-13	8.1000	8.3000	8.1000	8.1500	-5.998%	165	6,459	+23.313%
2026-07-10	8.8500	8.8500	8.6000	8.6700	-11.077%	13	6,586	+15.917%
2026-07-09	9.5000	9.7500	9.5000	9.7500	+6.557%	13	6,591	+3.077%
2026-07-08	8.9600	9.1500	8.9600	9.1500	-7.107%	4	6,584	+9.836%
2026-07-07	9.2500	9.9500	9.2500	9.8500	-3.620%	85	6,584	+2.030%
2026-07-06	10.1500	10.7500	10.1500	10.2200	+6.458%	34	6,580	-1.663%
2026-07-02	10.3500	10.3500	9.6000	9.6000	-16.667%	53	6,561	+4.688%
2026-07-01	10.1000	12.0500	10.1000	11.5200	+28.000%	58	6,561	-12.760%
2026-06-30	8.9500	9.0000	8.6000	9.0000	+5.882%	267	6,568	+11.667%
2026-06-29	8.2000	8.6500	8.2000	8.5000	+8.974%	82	6,674	+18.235%
2026-06-26	7.5000	7.8000	7.4500	7.8000	-1.391%	604	6,595	+28.846%
2026-06-25	7.3000	8.1000	7.1500	7.9100	+18.060%	1,597	6,427	+27.054%
2026-06-24	6.4900	6.8200	6.4900	6.7000	+0.299%	37	7,906	+50.000%
2026-06-23	6.7000	7.0500	6.5700	6.6800	-11.288%	373	7,895	+50.449%
2026-06-22	7.6600	7.8000	7.5000	7.5300	-4.684%	572	7,698	+33.466%
2026-06-18	7.7000	8.0200	7.6500	7.9000	+10.490%	69	8,231	+27.215%
2026-06-17	7.2000	7.2000	7.1500	7.1500	+10.000%	65	8,231	+40.559%
2026-06-16	6.7700	6.7700	6.1400	6.5000	-2.985%	118	8,231	+54.615%
2026-06-15	7.5000	7.5000	6.4500	6.7000	-2.899%	335	8,351	+50.000%
2026-06-12	7.2000	7.2500	6.9000	6.9000	-1.429%	98	8,351	+45.652%
2026-06-11	7.4500	7.4500	6.9500	7.0000	-6.542%	102	8,351	+43.571%
2026-06-10	7.8700	7.8700	7.4200	7.4900	-1.447%	113	8,307	+34.179%
2026-06-09	7.3500	8.0200	7.2000	7.6000	+2.703%	244	8,242	+32.237%
2026-06-08	7.4600	7.5000	7.3000	7.4000	-1.987%	176	8,148	+35.811%
2026-06-05	7.3500	7.5500	7.0500	7.5500	-7.927%	151	8,141	+33.113%
2026-06-04	8.0600	8.2000	8.0600	8.2000	-3.643%	99	8,108	+22.561%
2026-06-03	10.1000	10.1000	8.3000	8.5100	-14.900%	149	8,114	+18.096%
2026-06-02	9.9000	10.0000	9.8000	10.0000	+7.759%	142	8,123	+0.500%
2026-06-01	8.9500	9.7500	8.9000	9.2800	+6.667%	116	8,071	+8.297%
2026-05-29	8.2700	9.1500	8.2700	8.7000	+9.159%	549	8,016	+15.517%
2026-05-28	7.6000	7.9700	7.6000	7.9700	+4.319%	64	7,759	+26.098%
2026-05-27	7.6100	7.8000	7.6100	7.6400	-3.535%	50	7,759	+31.545%
2026-05-26	7.7100	8.0000	7.6100	7.9200	+6.595%	162	7,757	+26.894%
2026-05-22	7.4000	7.6200	7.3500	7.4300	+6.143%	21	7,776	+35.262%
2026-05-21	6.7000	7.2100	6.0000	7.0000	+40.845%	95	7,781	+43.571%
2026-05-20	4.9500	4.9700	4.4500	4.9700	+15.581%	62	7,781	+102.213%
2026-05-19	4.3300	4.3500	4.1500	4.3000	-10.417%	121	7,775	+133.721%
2026-05-18	4.7500	4.9000	4.7000	4.8000	-3.030%	13	7,775	+109.375%
2026-05-15	4.9200	5.0500	4.9200	4.9500	+4.211%	32	7,775	+103.030%
2026-05-14	4.8500	4.8500	4.7500	4.7500	-5.941%	26	7,648	+111.579%
2026-05-13	5.0500	5.2000	4.9100	5.0500	-2.321%	1,716	7,609	+99.010%
2026-05-12	5.2500	5.2500	5.1700	5.1700	-14.545%	6	7,609	+94.391%
2026-05-11	5.4000	6.0500	5.4000	6.0500	+18.627%	19	7,609	+66.116%
2026-05-08	5.1000	5.1000	5.0000	5.1000	-3.955%	66	7,157	+97.059%
2026-05-07	5.5100	5.5500	5.3100	5.3100	-5.179%	375	7,121	+89.266%
2026-05-06	5.5500	5.6000	5.5500	5.6000	+5.461%	3	6,903	+79.464%
2026-05-05	5.3100	5.3100	5.3100	5.3100	-7.168%	1,150	6,900	+89.266%
2026-05-04	5.4300	5.7200	5.4300	5.7200	+6.716%	15	5,750	+75.699%
2026-05-01	5.0000	5.3600	5.0000	5.3600	-10.667%	19	5,717	+87.500%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+2.564%	1	5,717	+67.500%
2026-04-27	5.7200	6.0000	5.7200	5.8500	+5.787%	14	5,717	+71.795%
2026-04-24	5.4500	5.5300	5.4500	5.5300	+1.468%	146	5,723	+81.736%
2026-04-23	5.4500	5.4500	5.4500	5.4500	-3.880%	5	5,862	+84.404%
2026-04-22	5.6500	5.6700	5.6500	5.6700	-7.049%	3	5,862	+77.249%
2026-04-21	6.1000	6.1000	6.1000	6.1000	0.000%	1	5,862	+64.754%
2026-04-20	6.1400	6.1400	6.0000	6.1000	-5.426%	13	5,862	+64.754%
2026-04-17	7.0000	7.0000	6.4000	6.4500	-12.245%	256	5,861	+55.814%
2026-04-15	7.3500	7.3500	7.3500	7.3500	+0.685%	1	5,625	+36.735%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-0.680%	6	5,626	+37.671%
2026-04-13	6.9000	7.3600	6.9000	7.3500	+9.701%	41	5,624	+36.735%
2026-04-10	6.0700	6.8000	6.0700	6.7000	+4.688%	63	5,605	+50.000%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-8.571%	13	5,552	+57.031%
2026-04-08	7.7000	7.7000	7.0000	7.0000	-17.160%	9	5,544	+43.571%
2026-04-07	8.2500	8.5500	8.2500	8.4500	+15.753%	14	5,539	+18.935%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-5.806%	8	5,530	+37.671%
2026-04-02	7.4000	7.7500	7.4000	7.7500	+0.649%	152	5,470	+29.677%
2026-04-01	8.1000	8.1000	7.6000	7.7000	-7.784%	101	5,470	+30.519%
2026-03-30	8.3500	8.3500	8.3500	8.3500	-4.023%	7	5,470	+20.359%
2026-03-27	8.5000	8.7000	8.5000	8.7000	-2.247%	9	5,463	+15.517%
2026-03-26	8.5500	8.9000	8.5500	8.9000	+5.575%	212	5,457	+12.921%
2026-03-25	8.5500	8.7500	8.3500	8.4300	-1.977%	66	5,259	+19.217%
2026-03-24	8.2700	8.6000	8.2300	8.6000	-6.522%	25	5,207	+16.860%
2026-03-23	9.2000	9.2000	9.2000	9.2000	-3.967%	3	5,194	+9.239%
2026-03-20	9.4200	9.8000	9.4200	9.5800	+2.460%	53	5,191	+4.906%
2026-03-19	9.1200	9.6000	9.1200	9.3500	+9.357%	21	5,170	+7.487%
2026-03-18	8.5000	8.6500	8.4000	8.5500	+10.180%	64	5,156	+17.544%
2026-03-17	7.7600	7.7600	7.7600	7.7600	-2.635%	1	5,139	+29.510%
2026-03-16	7.9100	8.0200	7.9100	7.9700	-0.994%	6	5,138	+26.098%
2026-03-12	8.7500	8.7500	8.0500	8.0500	-1.829%	36	5,139	+24.845%
2026-03-11	8.2000	8.2000	8.2000	8.2000	+4.193%	10	5,113	+22.561%
2026-03-10	8.2500	8.2500	7.8000	7.8700	-11.073%	81	5,103	+27.700%
2026-03-06	9.0000	9.0000	8.7000	8.8500	+3.509%	35	5,028	+13.559%
2026-03-05	8.2000	9.0000	7.9500	8.5500	+15.541%	136	5,004	+17.544%
2026-03-04	7.6000	7.7500	7.4000	7.4000	-1.333%	19	4,981	+35.811%
2026-03-03	7.8500	8.1500	7.5000	7.5000	+2.319%	28	4,986	+34.000%
2026-03-02	7.4900	7.5000	7.3300	7.3300	+0.687%	9	4,982	+37.108%
2026-02-27	7.4000	7.5500	7.2800	7.2800	-8.428%	51	4,984	+38.049%
2026-02-26	8.1300	8.5000	7.9500	7.9500	+7.724%	7	4,941	+26.415%
2026-02-24	7.3700	7.3800	7.3700	7.3800	-2.252%	85	4,935	+36.179%
2026-02-23	7.9500	7.9500	7.5500	7.5500	-14.205%	13	4,935	+33.113%
2026-02-20	8.5000	9.0000	8.5000	8.8000	+15.789%	117	4,922	+14.205%
2026-02-19	7.0000	7.7000	7.0000	7.6000	-4.040%	43	4,923	+32.237%
2026-02-18	7.7500	8.4000	7.6500	7.9200	+4.901%	14	4,882	+26.894%
2026-02-17	6.6700	7.6500	6.6700	7.5500	+12.687%	45	4,876	+33.113%
2026-02-13	6.9900	7.1500	6.6500	6.7000	0.000%	57	4,809	+50.000%
2026-02-12	6.6000	7.2000	6.4500	6.7000	-6.294%	60	4,809	+50.000%
2026-02-11	7.3000	7.3000	7.1500	7.1500	-5.921%	8	4,808	+40.559%
2026-02-10	7.1200	7.6800	7.1200	7.6000	+6.294%	19	4,801	+32.237%
2026-02-09	6.9000	7.3500	6.7000	7.1500	+5.926%	1,633	4,798	+40.559%
2026-02-06	6.8000	7.1000	6.7500	6.7500	-10.000%	56	3,267	+48.889%
2026-02-05	7.0000	7.5000	7.0000	7.5000	+11.111%	65	3,217	+34.000%
2026-02-04	6.8900	6.8900	6.6100	6.7500	-6.120%	13	3,212	+48.889%
2026-02-03	6.7400	7.1900	6.7300	7.1900	-6.986%	113	3,201	+39.777%
2026-02-02	8.7000	8.7000	7.7300	7.7300	-16.432%	18	3,198	+30.013%
2026-01-30	9.5000	9.6500	9.2500	9.2500	-5.612%	44	3,195	+8.649%
2026-01-29	9.8000	9.8500	9.6800	9.8000	-1.010%	54	3,171	+2.551%
2026-01-28	9.7100	9.9000	9.4500	9.9000	+1.020%	13	3,217	+1.515%
2026-01-27	9.3600	10.1500	9.3600	9.8000	+4.478%	26	3,213	+2.551%
2026-01-26	9.5500	9.5500	9.2800	9.3800	-0.213%	73	3,194	+7.143%
2026-01-23	9.5300	9.5300	9.1500	9.4000	-1.571%	9	3,240	+6.915%
2026-01-22	9.4500	9.5500	9.3500	9.5500	+1.596%	9	3,235	+5.236%
2026-01-21	9.8700	9.8700	9.4000	9.4000	-3.093%	21	3,226	+6.915%
2026-01-20	8.7000	10.0000	8.5500	9.7000	-2.020%	45	3,207	+3.608%
2026-01-16	9.3000	9.9000	9.3000	9.9000	+14.055%	54	3,131	+1.515%
2026-01-15	8.6500	8.7500	8.6500	8.6800	+2.722%	15	3,131	+15.783%
2026-01-14	8.4500	8.4500	8.4500	8.4500	-1.170%	1	3,132	+18.935%
2026-01-13	8.8000	8.9000	8.5500	8.5500	-5.525%	10	3,131	+17.544%
2026-01-12	9.6000	9.6000	8.8700	9.0500	-12.136%	71	3,127	+11.050%
2026-01-09	10.3400	10.3400	10.3000	10.3000	-12.340%	11	3,069	-2.427%
2026-01-08	11.7500	11.7500	11.7500	11.7500	+8.796%	2	3,068	-14.468%
2026-01-07	10.8000	10.8000	10.8000	10.8000	+0.093%	114	3,068	-6.944%
2026-01-06	11.1200	11.1200	10.5300	10.7900	-2.353%	57	2,961	-6.858%
2026-01-05	11.1200	11.1200	11.0500	11.0500	-4.329%	15	2,964	-9.050%
2025-12-30	11.5500	11.5500	11.5500	11.5500	+2.667%	1	2,955	-12.987%
2025-12-29	11.2500	11.2500	11.2500	11.2500	-0.881%	1	2,955	-10.667%
2025-12-23	11.6000	11.6000	11.3500	11.3500	+1.794%	6	2,956	-11.454%
2025-12-22	11.2100	11.2100	11.1500	11.1500	+5.687%	12	2,972	-9.865%
2025-12-18	10.6300	10.6300	10.5500	10.5500	+3.431%	7	2,972	-4.739%
2025-12-17	10.0800	10.2000	10.0800	10.2000	+0.493%	3	2,975	-1.471%
2025-12-16	10.3000	10.3000	10.0800	10.1500	+0.895%	36	2,973	-0.985%
2025-12-15	9.8700	10.4000	9.8700	10.0600	-0.396%	565	2,974	-0.099%
2025-12-12	10.2900	10.3500	10.1000	10.1000	-2.885%	37	2,411	-0.495%
2025-12-11	10.8000	10.8000	10.4000	10.4000	-9.565%	26	2,374	-3.365%
2025-12-10	10.7000	11.5000	10.6700	11.5000	+10.577%	32	2,386	-12.609%
2025-12-09	11.1000	11.1000	10.4000	10.4000	-8.772%	1,823	2,380	-3.365%
2025-12-08	11.2700	11.5700	11.1000	11.4000	+5.751%	34	557	-11.842%
2025-12-05	10.5800	10.7800	10.4000	10.7800	-3.318%	242	528	-6.772%
2025-12-04	11.1500	11.1500	10.8400	11.1500	+2.294%	73	289	-9.865%
2025-12-03	10.9000	10.9000	10.9000	10.9000	-5.217%	2	246	-7.798%
2025-12-02	11.7500	11.8000	11.5000	11.5000	-2.128%	145	246	-12.609%
2025-12-01	11.7500	11.9000	11.7500	11.7500	-12.379%	88	143	-14.468%
2025-11-26	13.4100	13.4100	13.4100	13.4100	-8.151%	10	99	-25.056%
2025-11-25	14.6000	14.6000	14.6000	14.6000	-4.575%	8	99	-31.164%
2025-11-24	15.3000	15.3000	15.3000	15.3000	-10.000%	1	91	-34.314%
2025-11-18	17.3000	17.3000	17.0000	17.0000	-1.449%	61	91	-40.882%
2025-11-05	17.2000	17.2500	17.0200	17.2500	+18.151%	6	78	-41.739%
2025-10-22	14.6000	14.6000	14.6000	14.6000	-0.680%	1	81	-31.164%
2025-10-16	14.7000	14.7000	14.7000	14.7000	+9.294%	4	81	-31.633%
2025-10-15	13.4500	13.4500	13.4500	13.4500	-7.814%	5	77	-25.279%
2025-10-14	14.5900	14.5900	14.5900	14.5900	-14.927%	5	72	-31.117%
2025-10-10	17.1500	17.1500	17.1500	17.1500	+1.479%	7	77	-41.399%
2025-10-07	16.9000	16.9000	16.9000	16.9000	-4.195%	11	88	-40.533%
2025-10-02	17.6400	17.6400	17.6400	17.6400	+2.977%	1	88	-43.027%
2025-10-01	16.8200	17.1300	16.8200	17.1300	+6.068%	12	89	-41.331%
2025-09-26	16.3000	16.3000	16.1500	16.1500	-0.920%	18	89	-37.771%
2025-09-22	16.3500	16.4600	16.2500	16.3000	+6.536%	4	73	-38.344%
2025-09-18	15.3000	15.3000	15.3000	15.3000	-5.962%	5	72	-34.314%
2025-09-11	16.4300	16.4300	16.2700	16.2700	-2.866%	2	70	-38.230%
2025-09-10	16.6700	16.8300	16.6400	16.7500	+3.395%	4	70	-40.000%
2025-09-09	16.2000	16.2000	16.2000	16.2000	-1.220%	2	70	-37.963%
2025-09-08	16.4000	16.4000	16.4000	16.4000	-8.020%	4	68	-38.720%
2025-09-05	17.8500	17.8500	17.6900	17.8300	+4.269%	6	64	-43.634%
2025-09-04	16.9900	17.1000	16.8500	17.1000	-10.891%	4	60	-41.228%
2025-09-02	19.0100	19.1900	19.0100	19.1900	+2.074%	10	58	-47.629%
2025-08-21	18.3400	18.8000	18.3400	18.8000	+14.286%	3	57	-46.543%
2025-08-20	16.3500	16.6000	16.3000	16.4500	-0.904%	5	56	-38.906%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-6.215%	1	54	-39.458%
2025-08-15	17.7000	17.7000	17.7000	17.7000	+9.598%	1	54	-43.220%
2025-08-11	16.1500	16.1500	16.1500	16.1500	+3.859%	1	54	-37.771%
2025-08-08	15.1700	15.5500	15.1700	15.5500	-19.221%	3	54	-35.370%
2025-07-28	19.2500	19.2500	19.2500	19.2500	-2.085%	10	52	-47.792%
2025-07-25	19.6600	19.6600	19.6600	19.6600	-5.299%	6	43	-48.881%
2025-07-22	20.8200	20.8200	20.7600	20.7600	+1.318%	5	37	-51.590%
2025-07-21	20.3200	20.4900	20.3200	20.4900	+4.808%	2	33	-50.952%
2025-07-01	19.5500	19.5500	19.5500	19.5500	+1.558%	1	34	-48.593%
2025-06-03	19.2500	19.2500	19.2500	19.2500	-4.609%	3	34	-47.792%
2025-05-30	19.8900	20.1800	19.8900	20.1800	-2.512%	40	31	-50.198%
2025-05-02	20.7000	20.7000	20.7000	20.7000	-1.193%	6	31	-51.449%
2025-05-01	20.9500	20.9500	20.9500	20.9500	-19.855%	7	34	-52.029%
2025-04-16	26.1400	26.1400	26.1400	26.1400	-21.970%	1	27	-61.553%
2025-04-08	30.7500	33.5000	30.7500	33.5000	+7.372%	23	27	-70.000%
2025-04-07	31.2000	31.2000	31.2000	31.2000	+15.129%	1	17	-67.788%
2025-04-01	27.1000	27.1000	27.1000	27.1000	-10.561%	1	17	-62.915%
2025-03-28	30.3000	30.3000	30.3000	30.3000	+0.331%	20	16	-66.832%
2025-03-26	30.5000	30.5000	30.2000	30.2000	+2.651%	10	7	-66.722%
2025-03-20	29.4200	29.4200	29.4200	29.4200	+36.837%	3	8	-65.840%
2025-03-04	21.5000	21.5000	21.0000	21.5000	+5.807%	4	6	-53.256%
2025-03-03	20.3200	20.3200	20.3200	20.3200	-3.238%	2	7	-50.541%
2025-02-28	20.7400	21.0000	20.7400	21.0000	-3.002%	12	9	-52.143%
2025-02-21	21.6500	21.6500	21.6500	21.6500	+7.178%	2	9	-53.580%
2025-02-20	20.2000	20.2000	20.2000	20.2000	+20.597%	1	9	-50.248%
2025-02-14	16.7500	16.7500	16.7500	16.7500	-6.944%	2	9	-40.000%
2025-02-07	18.0000	18.0000	18.0000	18.0000	+2.564%	80	9	-44.167%
2025-02-05	17.5000	17.5500	17.5000	17.5500	-5.645%	6	41	-42.735%
2025-02-04	18.6000	18.6000	18.6000	18.6000	-16.779%	35	35	-45.968%
2025-01-21	22.3500	22.3500	22.3500	22.3500	-12.008%	3	2	-55.034%
2024-12-23	25.4000	25.4000	25.4000	25.4000	+10.917%	2	2	-60.433%
2024-12-10	22.9000	22.9000	22.9000	22.9000	-1.505%	1	2	-56.114%
2024-12-05	23.2500	23.2500	23.2500	23.2500	0.000%	1	1	-56.774%