Dark

WMT20270115P125
WMT Jan 15 2027 125.00 Put (WMT270115P00125000)
option OPRA

EOD

Jul 28, 2026

13.60-19.048%(-3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.6000	13.6000	13.6000	13.6000	-19.048%	1	7,057	0.000%
2026-07-27	16.8000	16.8000	16.8000	16.8000	-8.943%	1	7,058	-19.048%
2026-07-22	17.6000	18.4500	17.6000	18.4500	+9.172%	2	7,058	-26.287%
2026-07-21	16.5500	16.9500	16.5500	16.9000	+7.987%	31	7,058	-19.527%
2026-07-20	14.7500	15.6500	14.7500	15.6500	+10.367%	36	7,058	-13.099%
2026-07-14	14.1800	14.1800	14.1800	14.1800	+2.235%	1	7,070	-4.090%
2026-07-13	13.8700	13.8700	13.8700	13.8700	-5.646%	1	7,069	-1.947%
2026-07-10	14.7000	14.7000	14.7000	14.7000	-8.411%	4	7,068	-7.483%
2026-07-07	15.6500	16.0500	15.6500	16.0500	-4.293%	23	7,068	-15.265%
2026-07-06	17.6500	17.6500	16.7500	16.7700	+5.472%	19	7,068	-18.903%
2026-07-02	16.9900	16.9900	15.9000	15.9000	-14.470%	11	7,069	-14.465%
2026-07-01	18.6000	18.9500	18.5900	18.5900	+36.190%	22	7,069	-26.842%
2026-06-25	12.6000	13.6500	12.6000	13.6500	+19.214%	5	7,067	-0.366%
2026-06-24	11.4500	11.4500	11.4500	11.4500	-0.780%	1	7,070	+18.777%
2026-06-23	12.0000	12.0000	11.5400	11.5400	-10.888%	2	7,070	+17.851%
2026-06-22	12.9000	12.9500	12.9000	12.9500	-1.745%	20	7,070	+5.019%
2026-06-18	12.9000	13.2500	12.9000	13.1800	+8.926%	40	7,090	+3.187%
2026-06-17	11.7000	12.1000	11.7000	12.1000	+8.036%	3	7,090	+12.397%
2026-06-16	11.0000	11.2000	10.8500	11.2000	-4.274%	26	7,090	+21.429%
2026-06-12	12.1500	12.1500	11.6500	11.7000	-5.263%	119	6,987	+16.239%
2026-06-10	12.7500	12.9000	12.3000	12.3500	+1.230%	15	6,987	+10.121%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-1.613%	53	6,993	+11.475%
2026-06-08	12.4000	12.4000	12.4000	12.4000	+0.813%	9	6,940	+9.677%
2026-06-05	12.2500	12.4000	11.8500	12.3000	-3.150%	76	6,940	+10.569%
2026-06-04	12.7000	12.7000	12.7000	12.7000	-8.961%	2	6,926	+7.087%
2026-06-03	16.1500	16.1500	13.9000	13.9500	-13.462%	34	6,928	-2.509%
2026-06-02	15.9500	16.1200	15.9500	16.1200	+9.288%	54	6,919	-15.633%
2026-06-01	14.7500	14.7500	14.7500	14.7500	+3.509%	1	6,869	-7.797%
2026-05-29	13.9000	14.6900	13.9000	14.2500	+8.365%	119	6,868	-4.561%
2026-05-28	12.7000	13.1500	12.7000	13.1500	+3.953%	3	6,798	+3.422%
2026-05-27	13.1000	13.1000	12.6500	12.6500	-1.017%	14	6,796	+7.510%
2026-05-26	12.8000	13.0300	12.7600	12.7800	+4.926%	812	6,807	+6.416%
2026-05-22	12.0000	12.8000	12.0000	12.1800	+9.238%	29	6,415	+11.658%
2026-05-21	10.6500	12.0000	10.2000	11.1500	+30.409%	290	6,404	+21.973%
2026-05-20	8.3000	8.5500	7.5500	8.5500	+16.963%	64	6,404	+59.064%
2026-05-19	7.5000	7.5000	7.0500	7.3100	-3.179%	34	6,293	+86.047%
2026-05-18	7.8500	8.2500	7.5500	7.5500	-10.651%	60	6,293	+80.132%
2026-05-15	8.1500	8.4500	8.1500	8.4500	+4.321%	315	6,293	+60.947%
2026-05-14	8.0000	8.1600	8.0000	8.1000	-4.818%	89	5,950	+67.901%
2026-05-13	8.6500	8.6500	8.3800	8.5100	-2.184%	70	5,958	+59.812%
2026-05-12	9.0500	9.0500	8.7000	8.7000	-8.421%	2	5,958	+56.322%
2026-05-11	9.0500	9.9000	9.0000	9.5000	+6.742%	81	5,958	+43.158%
2026-05-07	9.1500	9.1500	8.9000	8.9000	-1.657%	18	6,016	+52.809%
2026-05-06	9.0000	9.1500	8.8500	9.0500	+3.784%	197	5,999	+50.276%
2026-05-05	8.7200	8.7200	8.7200	8.7200	-5.832%	5	5,811	+55.963%
2026-05-04	8.4000	9.2600	8.4000	9.2600	+5.587%	14	5,806	+46.868%
2026-05-01	8.2500	8.8000	8.2000	8.7700	+1.977%	16	5,799	+55.074%
2026-04-30	8.6500	8.8000	8.5900	8.6000	-12.867%	46	5,799	+58.140%
2026-04-29	10.2700	10.2700	9.8000	9.8700	+0.305%	32	5,784	+37.791%
2026-04-27	9.4700	9.8400	9.4700	9.8400	+7.306%	68	5,774	+38.211%
2026-04-24	8.9900	9.1700	8.9700	9.1700	+3.150%	77	5,799	+48.310%
2026-04-23	8.6000	8.9500	8.6000	8.8900	-4.306%	335	5,800	+52.981%
2026-04-22	9.2100	9.3700	9.2100	9.2900	+0.978%	50	5,750	+46.394%
2026-04-21	9.5000	9.5000	9.1500	9.2000	-5.155%	284	5,478	+47.826%
2026-04-20	9.7000	9.7500	9.6000	9.7000	-2.020%	47	5,478	+40.206%
2026-04-17	11.5500	11.6000	9.9000	9.9000	-11.211%	521	5,455	+37.374%
2026-04-16	11.2500	11.2500	10.8500	11.1500	+1.826%	24	5,460	+21.973%
2026-04-15	11.5500	11.6500	10.9500	10.9500	-0.455%	136	5,467	+24.201%
2026-04-14	11.7000	11.9000	11.0000	11.0000	-3.930%	113	5,399	+23.636%
2026-04-13	11.3000	11.5000	11.3000	11.4500	+10.096%	65	5,363	+18.777%
2026-04-10	9.8800	10.5500	9.8000	10.4000	+8.221%	63	5,358	+30.769%
2026-04-09	10.1700	10.1700	9.4500	9.6100	-7.596%	406	5,327	+41.519%
2026-04-08	11.8500	11.8500	10.3000	10.4000	-18.431%	926	4,938	+30.769%
2026-04-07	12.0000	12.8000	12.0000	12.7500	+16.438%	99	4,438	+6.667%
2026-04-06	11.3400	11.3400	10.9100	10.9500	-6.410%	59	4,437	+24.201%
2026-04-02	11.6000	11.8000	11.3500	11.7000	+0.429%	515	4,108	+16.239%
2026-04-01	12.0900	12.2000	11.6500	11.6500	-3.799%	522	4,108	+16.738%
2026-03-31	12.5300	12.8000	12.1100	12.1100	-5.759%	289	3,991	+12.304%
2026-03-30	12.5000	12.9000	12.3700	12.8500	-2.281%	85	4,046	+5.837%
2026-03-27	12.7500	13.1500	12.7500	13.1500	-0.379%	122	4,000	+3.422%
2026-03-26	12.9500	13.2000	12.9000	13.2000	+3.367%	94	3,976	+3.030%
2026-03-25	13.0000	13.0000	12.5800	12.7700	-2.519%	105	3,889	+6.500%
2026-03-24	12.4500	13.1000	12.4500	13.1000	-4.029%	2,128	3,779	+3.817%
2026-03-23	13.8500	13.8500	13.6200	13.6500	-8.696%	17	1,728	-0.366%
2026-03-20	14.7000	14.9500	14.2000	14.9500	+7.631%	400	1,722	-9.030%
2026-03-19	13.9000	14.4800	13.8200	13.8900	+6.846%	100	1,345	-2.088%
2026-03-18	12.2000	13.2000	12.2000	13.0000	+9.705%	114	1,270	+4.615%
2026-03-17	11.8200	11.8500	11.4500	11.8500	-0.420%	170	1,229	+14.768%
2026-03-16	11.8500	12.2500	11.8500	11.9000	-0.418%	319	1,074	+14.286%
2026-03-13	11.8300	11.9500	11.7000	11.9500	-2.049%	30	822	+13.808%
2026-03-12	13.1000	13.1500	12.2000	12.2000	-5.792%	268	795	+11.475%
2026-03-11	12.0000	12.9500	12.0000	12.9500	+6.760%	130	569	+5.019%
2026-03-10	12.1300	12.1300	12.1300	12.1300	-9.139%	2	479	+12.119%
2026-03-09	13.3500	13.3500	13.3500	13.3500	+2.692%	2	477	+1.873%
2026-03-06	13.0500	13.0500	13.0000	13.0000	-4.762%	12	489	+4.615%
2026-03-05	12.9500	13.7000	12.9500	13.6500	+21.875%	41	485	-0.366%
2026-03-04	11.6000	11.6000	11.2000	11.2000	-0.444%	5	469	+21.429%
2026-03-03	11.8000	12.0500	11.2500	11.2500	0.000%	6	465	+20.889%
2026-03-02	11.1000	11.3000	11.1000	11.2500	+3.496%	13	462	+20.889%
2026-02-27	11.4000	11.4000	10.8500	10.8700	-11.265%	112	462	+25.115%
2026-02-26	11.6600	12.2500	11.6600	12.2500	+5.603%	8	508	+11.020%
2026-02-25	11.5000	11.7000	11.4500	11.6000	+1.310%	65	467	+17.241%
2026-02-24	11.5000	11.5000	11.1500	11.4500	-2.966%	9	467	+18.777%
2026-02-23	11.8400	11.9500	11.3300	11.8000	-7.233%	87	463	+15.254%
2026-02-20	13.3000	13.6000	12.7200	12.7200	+2.996%	41	423	+6.918%
2026-02-19	11.0000	12.3500	11.0000	12.3500	+2.917%	15	426	+10.121%
2026-02-18	11.6000	12.0000	11.4000	12.0000	+6.667%	37	426	+13.333%
2026-02-17	10.1800	11.4400	9.9500	11.2500	+8.696%	37	421	+20.889%
2026-02-13	10.3500	10.3500	10.3500	10.3500	+1.970%	10	385	+31.401%
2026-02-12	10.0000	10.7000	9.9500	10.1500	-6.019%	69	385	+33.990%
2026-02-11	11.4100	11.4100	10.7000	10.8000	-5.677%	77	370	+25.926%
2026-02-10	11.0500	11.6000	11.0500	11.4500	+8.019%	21	333	+18.777%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+4.024%	8	318	+28.302%
2026-02-06	10.7500	10.7500	10.1900	10.1900	-10.614%	44	314	+33.464%
2026-02-05	10.5500	11.4000	10.5000	11.4000	+6.542%	17	276	+19.298%
2026-02-04	10.6000	10.8000	10.3000	10.7000	-2.283%	78	263	+27.103%
2026-02-03	11.0000	11.4200	10.8300	10.9500	-8.750%	24	202	+24.201%
2026-02-02	13.3800	13.3800	12.0000	12.0000	-18.919%	12	206	+13.333%
2026-01-28	14.8000	14.8000	14.8000	14.8000	-4.207%	11	206	-8.108%
2026-01-27	15.4500	15.4500	15.4500	15.4500	+8.421%	1	195	-11.974%
2026-01-26	14.0500	14.3500	14.0000	14.2500	-1.042%	85	194	-4.561%
2026-01-23	14.2100	14.4000	14.1500	14.4000	-0.346%	3	143	-5.556%
2026-01-22	14.2500	14.4500	14.2100	14.4500	0.000%	13	142	-5.882%
2026-01-20	13.2700	14.4500	13.1500	14.4500	+1.761%	8	129	-5.882%
2026-01-16	14.0500	14.2000	14.0500	14.2000	+6.367%	2	127	-4.225%
2026-01-13	13.8300	13.8300	13.3400	13.3500	-2.909%	87	127	+1.873%
2026-01-12	13.7500	13.7500	13.7500	13.7500	-33.382%	8	60	-1.091%
2025-11-20	21.2800	21.2800	20.6400	20.6400	-15.062%	26	52	-34.109%
2025-11-07	24.5600	24.5600	24.3000	24.3000	-3.571%	25	28	-44.033%
2025-10-13	25.2000	25.2000	25.2000	25.2000	+3.832%	1	22	-46.032%
2025-10-07	24.2200	24.2700	24.2200	24.2700	+1.336%	2	23	-43.964%
2025-10-03	23.9500	23.9500	23.9500	23.9500	-4.123%	1	23	-43.215%
2025-10-02	24.8100	24.9800	24.8100	24.9800	+6.570%	2	22	-45.556%
2025-09-25	23.2700	23.4400	23.2700	23.4400	0.000%	2	22	-41.980%
2025-09-24	23.2700	23.4400	23.2700	23.4400	-0.509%	2	22	-41.980%
2025-09-22	23.5700	23.7200	23.4800	23.5600	+2.036%	6	22	-42.275%
2025-09-12	22.9200	23.0900	22.9200	23.0900	-5.909%	2	22	-41.100%
2025-09-10	24.4500	24.5400	24.4500	24.5400	+3.632%	2	21	-44.580%
2025-09-09	23.8800	23.8800	23.6800	23.6800	-3.307%	2	21	-42.568%
2025-09-08	24.3700	24.4900	24.3700	24.4900	-7.445%	2	21	-44.467%
2025-09-03	26.4300	26.4600	26.4300	26.4600	-7.060%	2	21	-48.602%
2025-09-02	28.4000	28.5000	28.2400	28.4700	-0.280%	6	21	-52.230%
2025-08-25	28.5500	28.5500	28.5500	28.5500	+4.963%	2	21	-52.364%
2025-08-22	27.1000	27.2000	27.1000	27.2000	+13.808%	7	19	-50.000%
2025-08-20	23.7900	24.0000	23.7500	23.9000	+1.919%	17	17	-43.096%
2025-02-05	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-42.004%