Dark

WMT20270115P120
WMT Jan 15 2027 120.00 Put (WMT270115P00120000)
option OPRA

EOD

Jul 30, 2026

12.98+12.870%(+1.48)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.5000	12.9800	12.5000	12.9800	+12.870%	15	2,347	0.000%
2026-07-29	11.5000	11.5000	11.5000	11.5000	-0.862%	1	2,362	+12.870%
2026-07-28	10.4000	11.6000	10.4000	11.6000	-5.691%	6	2,363	+11.897%
2026-07-27	12.6500	12.6500	12.3000	12.3000	-12.456%	6	2,361	+5.528%
2026-07-24	14.3000	14.6000	14.0500	14.0500	-6.020%	14	2,366	-7.616%
2026-07-23	15.1500	15.1500	14.9500	14.9500	+11.567%	29	2,368	-13.177%
2026-07-21	13.1000	13.7500	13.1000	13.4000	+8.065%	40	2,397	-3.134%
2026-07-20	11.6500	12.4000	11.6500	12.4000	+10.222%	11	2,414	+4.677%
2026-07-17	11.3500	11.3500	11.2500	11.2500	-2.597%	24	2,423	+15.378%
2026-07-15	11.2000	11.5500	10.9000	11.5500	+1.762%	85	2,423	+12.381%
2026-07-14	10.5500	11.4000	10.5500	11.3500	+4.995%	136	2,439	+14.361%
2026-07-13	11.0500	11.1000	10.8100	10.8100	-5.590%	62	2,477	+20.074%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-9.843%	4	2,517	+13.362%
2026-07-09	12.7000	12.7000	12.7000	12.7000	+3.928%	2	2,517	+2.205%
2026-07-08	12.3800	12.3800	12.2200	12.2200	-3.780%	11	2,519	+6.219%
2026-07-07	12.3000	12.7000	12.3000	12.7000	-5.224%	43	2,509	+2.205%
2026-07-06	12.8300	14.0000	12.8300	13.4000	+6.773%	35	2,517	-3.134%
2026-07-02	12.8900	12.8900	12.5500	12.5500	-15.203%	10	2,522	+3.426%
2026-07-01	13.2000	15.0500	13.2000	14.8000	+28.696%	9	2,522	-12.297%
2026-06-30	11.8000	11.8000	11.3500	11.5000	+1.322%	15	2,528	+12.870%
2026-06-29	10.7500	11.3500	10.7500	11.3500	+10.732%	110	2,539	+14.361%
2026-06-26	10.0000	10.2500	9.8000	10.2500	-0.966%	33	2,558	+26.634%
2026-06-25	9.5500	10.4300	9.5000	10.3500	+16.292%	41	2,574	+25.411%
2026-06-24	8.8000	9.0300	8.8000	8.9000	+1.136%	64	2,572	+45.843%
2026-06-23	9.1900	9.3000	8.7500	8.8000	-11.558%	90	2,549	+47.500%
2026-06-22	10.0500	10.1000	9.9500	9.9500	-3.398%	17	2,551	+30.452%
2026-06-18	10.1000	10.3000	10.1000	10.3000	+7.853%	78	2,553	+26.019%
2026-06-17	9.0000	9.5500	9.0000	9.5500	+10.405%	53	2,553	+35.916%
2026-06-16	8.5500	8.6600	8.1500	8.6500	-3.567%	122	2,553	+50.058%
2026-06-15	9.6200	9.6200	8.6000	8.9700	-1.429%	173	2,464	+44.705%
2026-06-12	9.3800	9.4700	9.1000	9.1000	-2.465%	33	2,464	+42.637%
2026-06-11	9.4000	9.4700	9.2800	9.3300	-1.789%	58	2,464	+39.121%
2026-06-10	10.0000	10.4900	9.5000	9.5000	-7.407%	55	2,463	+36.632%
2026-06-09	10.2500	10.4300	10.0300	10.2600	+6.986%	207	2,480	+26.511%
2026-06-08	9.7200	9.7200	9.5900	9.5900	+2.021%	93	2,615	+35.349%
2026-06-05	9.7000	9.7000	9.2000	9.4000	-11.321%	425	2,643	+38.085%
2026-06-04	10.0500	10.6000	10.0500	10.6000	-3.636%	127	2,584	+22.453%
2026-06-03	11.7200	11.7200	10.8900	11.0000	-12.141%	145	2,507	+18.000%
2026-06-02	12.8000	13.0000	12.5200	12.5200	+2.623%	80	2,460	+3.674%
2026-06-01	11.7900	12.5500	11.5000	12.2000	+7.206%	96	2,448	+6.393%
2026-05-29	10.6500	11.8500	10.6500	11.3800	+10.808%	72	2,464	+14.060%
2026-05-28	9.9500	10.3000	9.9500	10.2700	+3.947%	89	2,406	+26.388%
2026-05-27	9.9100	10.2000	9.8800	9.8800	-3.516%	73	2,404	+31.377%
2026-05-26	9.5000	10.2400	9.5000	10.2400	+6.334%	70	2,361	+26.758%
2026-05-22	9.4100	10.0000	9.4100	9.6300	+6.409%	285	2,318	+34.787%
2026-05-21	8.2000	9.5000	8.2000	9.0500	+38.379%	365	2,161	+43.425%
2026-05-20	6.4500	6.5400	5.9000	6.5400	+15.141%	79	2,161	+98.471%
2026-05-19	6.0000	6.0000	5.4500	5.6800	-9.841%	53	2,119	+128.521%
2026-05-18	6.3700	6.4000	6.2400	6.3000	-3.817%	7	2,119	+106.032%
2026-05-15	6.5200	6.6400	6.5200	6.5500	+5.645%	95	2,119	+98.168%
2026-05-14	6.3500	6.3500	6.2000	6.2000	-6.061%	24	2,067	+109.355%
2026-05-13	6.6500	6.7500	6.5900	6.6000	-3.790%	92	2,075	+96.667%
2026-05-12	6.8600	6.8600	6.8600	6.8600	-9.737%	4	2,075	+89.213%
2026-05-11	7.6000	7.6000	7.6000	7.6000	+14.286%	10	2,075	+70.789%
2026-05-08	6.4800	6.6500	6.4800	6.6500	-5.000%	45	2,043	+95.188%
2026-05-07	7.1500	7.1500	7.0000	7.0000	-3.047%	11	2,000	+85.429%
2026-05-06	7.2000	7.2200	7.2000	7.2200	+4.638%	28	1,999	+79.778%
2026-05-05	6.8000	6.9000	6.7600	6.9000	-6.122%	9	1,973	+88.116%
2026-05-04	6.9000	7.3500	6.9000	7.3500	+6.522%	4	1,968	+76.599%
2026-05-01	6.7000	6.9500	6.7000	6.9000	+3.759%	46	1,925	+88.116%
2026-04-30	6.7500	6.7500	6.6500	6.6500	-15.823%	92	1,925	+95.188%
2026-04-29	8.1000	8.2000	7.8000	7.9000	+0.637%	48	1,925	+64.304%
2026-04-28	7.8500	7.8500	7.8500	7.8500	+1.030%	5	1,920	+65.350%
2026-04-27	7.4000	7.7700	7.4000	7.7700	+6.438%	63	1,920	+67.053%
2026-04-24	6.9300	7.3000	6.9300	7.3000	+10.606%	70	1,977	+77.808%
2026-04-23	6.6000	6.6000	6.6000	6.6000	-6.383%	1	1,949	+96.667%
2026-04-22	7.2000	7.2000	7.0500	7.0500	-9.032%	13	1,948	+84.113%
2026-04-21	7.7500	7.7500	7.7500	7.7500	-12.429%	1	1,948	+67.484%
2026-04-17	9.0100	9.0100	8.8500	8.8500	-1.007%	14	1,949	+46.667%
2026-04-16	8.9400	8.9400	8.9400	8.9400	+1.591%	25	1,939	+45.190%
2026-04-15	8.8000	8.8000	8.8000	8.8000	-1.676%	1	1,939	+47.500%
2026-04-14	9.4500	9.4500	8.9500	8.9500	-2.717%	7	1,939	+45.028%
2026-04-13	9.1500	9.2000	9.1500	9.2000	+8.876%	9	1,944	+41.087%
2026-04-10	8.1600	8.7000	8.1600	8.4500	+11.184%	12	1,937	+53.609%
2026-04-09	8.0500	8.0500	7.6000	7.6000	-13.143%	9	1,933	+70.789%
2026-04-08	9.4500	9.4500	8.7500	8.7500	-14.216%	19	1,932	+48.343%
2026-04-07	10.0700	10.7500	9.8000	10.2000	+12.088%	526	1,936	+27.255%
2026-04-06	9.0000	9.1000	9.0000	9.1000	-3.191%	8	1,701	+42.637%
2026-04-02	9.2000	9.7700	9.2000	9.4000	-4.082%	318	1,741	+38.085%
2026-04-01	9.9900	9.9900	9.6000	9.8000	-3.922%	51	1,741	+32.449%
2026-03-31	10.2500	10.3000	10.2000	10.2000	-2.392%	32	1,730	+27.255%
2026-03-30	10.5600	10.5600	10.4000	10.4500	-3.775%	10	1,743	+24.211%
2026-03-27	10.6000	10.8700	10.4000	10.8600	-0.367%	111	1,737	+19.521%
2026-03-26	10.5500	10.9000	10.5000	10.9000	+3.810%	359	1,713	+19.083%
2026-03-25	10.6000	10.8500	10.3000	10.5000	-0.943%	106	1,813	+23.619%
2026-03-24	10.9500	10.9500	10.2000	10.6000	-5.357%	26	1,772	+22.453%
2026-03-23	11.5000	11.5000	11.1000	11.2000	-8.571%	69	1,747	+15.893%
2026-03-20	11.6000	12.2500	11.6000	12.2500	+6.987%	124	1,718	+5.959%
2026-03-19	11.3000	11.9500	11.2000	11.4500	+7.512%	33	1,682	+13.362%
2026-03-18	10.3500	10.8000	10.3500	10.6500	+10.938%	22	1,658	+21.878%
2026-03-17	9.6700	9.6700	9.4500	9.6000	-2.439%	40	1,637	+35.208%
2026-03-16	9.9000	9.9000	9.8100	9.8400	-3.718%	6	1,642	+31.911%
2026-03-12	10.8800	10.8800	10.2000	10.2200	-0.293%	41	1,641	+27.006%
2026-03-11	10.1500	10.2500	10.1500	10.2500	+4.061%	10	1,601	+26.634%
2026-03-10	10.1500	10.1500	9.6500	9.8500	-8.796%	10	1,592	+31.777%
2026-03-09	11.0000	11.0000	10.7000	10.8000	-0.461%	4	1,588	+20.185%
2026-03-06	11.1000	11.1000	10.6500	10.8500	-2.691%	36	1,587	+19.631%
2026-03-05	11.1400	11.4000	10.9000	11.1500	+23.889%	117	1,553	+16.413%
2026-03-04	9.2500	9.2500	9.0000	9.0000	-5.263%	7	1,590	+44.222%
2026-03-03	9.7000	9.8500	9.5000	9.5000	+4.857%	4	1,588	+36.632%
2026-02-27	9.2500	9.2500	8.9500	9.0600	-9.400%	6	1,591	+43.267%
2026-02-26	10.0000	10.0000	10.0000	10.0000	+6.952%	2	1,587	+29.800%
2026-02-25	9.4500	9.4500	9.3500	9.3500	+0.754%	4	1,590	+38.824%
2026-02-24	9.6000	9.6000	9.1200	9.2800	-1.277%	102	1,590	+39.871%
2026-02-23	9.8000	9.8000	9.3100	9.4000	-10.048%	21	1,583	+38.085%
2026-02-20	11.0000	11.0000	10.4500	10.4500	+4.500%	189	1,566	+24.211%
2026-02-19	8.8000	10.0000	8.8000	10.0000	+0.503%	286	1,396	+29.800%
2026-02-18	10.0500	10.0500	9.9500	9.9500	+5.851%	201	1,516	+30.452%
2026-02-17	8.7500	9.4000	8.7500	9.4000	+13.253%	8	1,317	+38.085%
2026-02-13	8.4500	8.4500	8.2000	8.3000	-3.488%	27	1,306	+56.386%
2026-02-12	8.1500	8.8000	8.0500	8.6000	-9.948%	131	1,306	+50.930%
2026-02-10	9.0500	9.5500	9.0500	9.5500	+16.463%	176	1,237	+35.916%
2026-02-06	8.5000	8.5300	8.2000	8.2000	-8.380%	27	1,135	+58.293%
2026-02-05	8.4300	9.2400	8.4300	8.9500	+4.678%	59	1,109	+45.028%
2026-02-04	8.5500	8.5500	8.4000	8.5500	-2.286%	230	1,107	+51.813%
2026-02-03	8.9000	9.0000	8.5500	8.7500	-9.514%	504	1,284	+48.343%
2026-02-02	10.6500	10.6500	9.6700	9.6700	-13.968%	43	790	+34.230%
2026-01-30	11.8400	11.9000	11.2400	11.2400	-7.566%	35	761	+15.480%
2026-01-29	12.0000	12.1700	12.0000	12.1600	-0.735%	36	729	+6.743%
2026-01-27	12.5000	12.5500	12.1900	12.2500	+6.987%	39	728	+5.959%
2026-01-26	11.6500	11.6500	11.4000	11.4500	-2.137%	33	719	+13.362%
2026-01-23	11.5000	11.7000	11.4500	11.7000	+0.429%	27	718	+10.940%
2026-01-22	11.4000	11.7400	11.4000	11.6500	-0.851%	12	737	+11.416%
2026-01-21	11.7900	11.7900	11.7500	11.7500	-2.083%	2	737	+10.468%
2026-01-20	10.7700	12.1800	10.7700	12.0000	-1.881%	150	737	+8.167%
2026-01-16	11.7500	12.2300	11.6400	12.2300	+7.753%	70	561	+6.132%
2026-01-15	10.9000	11.3500	10.5500	11.3500	+3.653%	10	561	+14.361%
2026-01-14	10.6000	11.3000	10.6000	10.9500	+1.671%	6	553	+18.539%
2026-01-13	11.2000	11.2300	10.7700	10.7700	-5.939%	32	547	+20.520%
2026-01-12	11.9000	11.9000	11.1300	11.4500	-14.361%	76	547	+13.362%
2026-01-09	13.3700	13.3700	13.3700	13.3700	-2.764%	5	522	-2.917%
2026-01-07	13.5500	13.7500	13.5000	13.7500	-3.913%	31	522	-5.600%
2026-01-06	14.3100	14.3100	14.3100	14.3100	+0.775%	1	520	-9.294%
2026-01-02	14.2000	14.2000	14.2000	14.2000	-0.976%	2	520	-8.592%
2025-12-31	14.3400	14.3400	14.3400	14.3400	-0.070%	1	520	-9.484%
2025-12-30	14.3500	14.3500	14.3500	14.3500	+1.413%	7	520	-9.547%
2025-12-22	14.1500	14.1500	14.1500	14.1500	+11.858%	1	520	-8.269%
2025-12-16	12.6200	12.6500	12.6200	12.6500	+2.512%	6	520	+2.609%
2025-12-15	12.2500	12.5000	12.2500	12.3400	+1.314%	8	515	+5.186%
2025-12-12	12.1800	12.1800	12.1800	12.1800	-9.711%	1	514	+6.568%
2025-12-04	13.4800	13.4900	13.4800	13.4900	-0.074%	10	513	-3.781%
2025-12-03	13.5000	13.5000	13.5000	13.5000	-25.208%	1	503	-3.852%
2025-10-23	18.1000	18.1000	18.0500	18.0500	+1.690%	70	503	-28.089%
2025-10-20	17.7500	17.7500	17.7500	17.7500	-2.096%	50	433	-26.873%
2025-10-17	18.1300	18.1300	18.1300	18.1300	-2.000%	1	383	-28.406%
2025-10-16	17.4500	18.5000	17.4500	18.5000	-6.988%	3	383	-29.838%
2025-10-06	19.5900	19.8900	19.5900	19.8900	-2.738%	2	383	-34.741%
2025-10-01	20.6300	20.8100	20.4500	20.4500	+5.304%	32	383	-36.528%
2025-09-30	19.2600	19.4200	19.2600	19.4200	-2.117%	2	353	-33.162%
2025-09-29	19.7300	19.8400	19.7300	19.8400	+0.711%	2	353	-34.577%
2025-09-26	19.5700	19.7500	19.5700	19.7000	+0.254%	8	353	-34.112%
2025-09-25	19.5300	19.6500	19.5300	19.6500	-0.808%	2	349	-33.944%
2025-09-22	19.7400	19.8500	19.6600	19.8100	+1.851%	4	349	-34.478%
2025-09-18	19.4500	19.4500	19.4500	19.4500	+8.056%	18	349	-33.265%
2025-09-17	18.2700	18.2700	17.7500	18.0000	-3.226%	13	367	-27.889%
2025-09-16	18.6000	18.6000	18.6000	18.6000	-1.116%	10	374	-30.215%
2025-09-15	18.8900	18.8900	18.8100	18.8100	-2.488%	2	364	-30.994%
2025-09-12	19.0800	19.2900	18.9700	19.2900	-2.821%	4	364	-32.711%
2025-09-11	19.7300	19.8500	19.7300	19.8500	-5.566%	2	363	-34.610%
2025-09-10	20.5000	21.0200	20.5000	21.0200	+5.734%	4	363	-38.249%
2025-09-09	19.6400	19.8800	19.6400	19.8800	-0.947%	2	365	-34.708%
2025-09-08	20.4500	20.4500	20.0700	20.0700	-2.241%	24	365	-35.326%
2025-09-04	20.6500	20.6500	20.5300	20.5300	-12.227%	2	345	-36.775%
2025-09-02	23.2600	23.3900	23.2600	23.3900	-1.723%	2	345	-44.506%
2025-08-25	23.5500	23.8500	23.5500	23.8000	+4.386%	3	345	-45.462%
2025-08-22	22.7500	22.8000	22.7000	22.8000	-1.724%	3	344	-43.070%
2025-08-21	22.6000	23.2000	22.6000	23.2000	+16.877%	272	341	-44.052%
2025-08-20	19.9500	20.1000	19.8000	19.8500	-5.521%	18	92	-34.610%
2025-08-14	20.7500	21.0100	20.7500	21.0100	+11.282%	32	74	-38.220%
2025-08-08	18.8400	19.0700	18.6700	18.8800	-6.995%	4	44	-31.250%
2025-08-06	20.3000	20.3000	20.3000	20.3000	-11.547%	20	43	-36.059%
2025-08-01	23.0000	23.0000	22.9500	22.9500	-2.132%	2	43	-43.442%
2025-07-30	23.5000	23.5000	23.4500	23.4500	+5.393%	2	43	-44.648%
2025-07-29	22.2500	22.2500	22.2500	22.2500	-15.720%	1	44	-41.663%
2025-05-15	28.0000	28.0000	26.4000	26.4000	+1.538%	2	43	-50.833%
2025-05-13	26.0000	26.0000	26.0000	26.0000	+2.605%	1	42	-50.077%
2025-05-12	25.3400	25.3400	25.3400	25.3400	+0.198%	3	41	-48.777%
2025-05-09	25.2900	25.2900	25.2900	25.2900	+5.069%	6	41	-48.675%
2025-05-02	24.1000	24.1000	24.0700	24.0700	-17.285%	10	38	-46.074%
2025-04-21	29.1000	29.1000	29.1000	29.1000	+9.398%	2	38	-55.395%
2025-04-15	27.0000	27.0000	26.6000	26.6000	-12.787%	2	36	-51.203%
2025-04-10	29.6100	30.5000	29.6100	30.5000	-20.157%	3	38	-57.443%
2025-04-08	35.0500	38.2000	35.0500	38.2000	-0.985%	30	38	-66.021%
2025-04-07	38.5800	38.5800	38.5800	38.5800	+60.750%	3	13	-66.356%
2025-02-20	23.0000	24.0000	22.7500	24.0000	+17.073%	16	13	-45.917%
2025-02-19	20.5000	20.5000	20.5000	20.5000	-1.679%	1	12	-36.683%
2025-02-18	21.0500	21.0500	20.8500	20.8500	-3.023%	20	11	-37.746%
2025-02-07	21.5000	21.5000	21.5000	21.5000	-9.283%	20	16	-39.628%
2025-01-29	23.6500	23.7000	23.6500	23.7000	-8.846%	3	6	-45.232%
2025-01-24	26.0000	26.0000	26.0000	26.0000	-11.414%	4	3	-50.077%
2025-01-15	29.4500	29.4500	29.3500	29.3500	0.000%	3	2	-55.775%