Dark

WMT20270115P130
WMT Jan 15 2027 130.00 Put (WMT270115P00130000)
option OPRA

EOD

Jul 28, 2026

17.10-17.788%(-3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	17.1000	17.1000	17.1000	17.1000	-17.788%	1	5,086	0.000%
2026-07-27	20.8000	20.8000	20.8000	20.8000	-5.669%	1	5,086	-17.788%
2026-07-24	22.0500	22.0500	22.0500	22.0500	+14.545%	1	5,086	-22.449%
2026-07-20	19.2500	19.2500	19.2500	19.2500	+9.937%	15	5,087	-11.169%
2026-07-16	17.5100	17.5100	17.5100	17.5100	+0.344%	1	5,087	-2.342%
2026-07-14	17.4500	17.4500	17.4500	17.4500	-5.163%	1	5,087	-2.006%
2026-07-10	18.4000	18.4000	18.4000	18.4000	-6.122%	3	5,087	-7.065%
2026-07-09	19.6000	19.6000	19.6000	19.6000	-1.508%	1	5,087	-12.755%
2026-07-07	19.5000	19.9000	19.5000	19.9000	-5.012%	15	5,088	-14.070%
2026-07-06	21.7000	21.7000	20.9500	20.9500	+6.616%	6	5,092	-18.377%
2026-07-02	20.8500	20.8500	19.6500	19.6500	-12.511%	3	5,093	-12.977%
2026-07-01	22.9000	22.9000	22.4600	22.4600	+40.551%	8	5,093	-23.865%
2026-06-26	15.9800	15.9800	15.9800	15.9800	-1.175%	9	5,098	+7.009%
2026-06-25	15.6500	16.1700	15.6500	16.1700	+10.451%	30	5,089	+5.751%
2026-06-23	14.6400	14.6400	14.6400	14.6400	-8.785%	1	5,099	+16.803%
2026-06-22	16.0500	16.0500	16.0500	16.0500	-1.534%	1	5,098	+6.542%
2026-06-18	16.3000	16.3000	16.3000	16.3000	+15.439%	6	5,097	+4.908%
2026-06-16	14.1200	14.1200	14.1200	14.1200	-2.080%	1	5,097	+21.105%
2026-06-15	15.7500	15.7500	14.3900	14.4200	-11.097%	13	5,106	+18.585%
2026-06-09	16.2200	16.2200	16.2200	16.2200	+6.152%	1	5,106	+5.425%
2026-06-05	15.4000	15.4000	15.2800	15.2800	-1.736%	5	5,107	+11.911%
2026-06-04	16.4000	16.4000	15.5500	15.5500	-19.010%	8	5,102	+9.968%
2026-06-01	18.3000	19.2100	18.3000	19.2000	+8.291%	26	5,096	-10.938%
2026-05-29	18.0500	18.0500	17.6000	17.7300	+12.215%	20	5,096	-3.553%
2026-05-28	16.0000	16.0000	15.8000	15.8000	-2.167%	12	5,079	+8.228%
2026-05-27	16.1500	16.1500	16.1500	16.1500	+2.345%	5	5,089	+5.882%
2026-05-26	15.5000	16.3000	15.5000	15.7800	+3.679%	23	5,084	+8.365%
2026-05-22	15.6000	15.6000	15.0800	15.2200	+7.486%	12	5,078	+12.352%
2026-05-21	13.2500	14.8900	13.2500	14.1600	+35.762%	30	5,078	+20.763%
2026-05-20	10.3500	10.4300	9.7000	10.4300	+12.151%	52	5,078	+63.950%
2026-05-19	9.7500	9.7500	9.0000	9.3000	-9.268%	674	5,059	+83.871%
2026-05-18	10.4000	10.4000	10.2500	10.2500	-3.302%	46	5,059	+66.829%
2026-05-15	10.3000	10.7000	10.3000	10.6000	+4.433%	78	5,059	+61.321%
2026-05-14	10.3000	10.3000	10.1000	10.1500	-4.155%	108	4,469	+68.473%
2026-05-13	10.6500	10.9000	10.5100	10.5900	-2.844%	142	4,420	+61.473%
2026-05-12	11.5500	11.5500	10.8000	10.9000	-12.097%	211	4,420	+56.881%
2026-05-11	11.0000	12.4000	11.0000	12.4000	+14.815%	51	4,420	+37.903%
2026-05-08	10.6500	10.8300	10.6000	10.8000	-4.000%	85	4,139	+58.333%
2026-05-07	11.2500	11.2500	11.2500	11.2500	+0.446%	6	4,101	+52.000%
2026-05-06	11.1000	11.4000	11.1000	11.2000	+0.448%	441	4,095	+52.679%
2026-05-05	11.1500	11.1500	11.1000	11.1500	-3.128%	12	3,736	+53.363%
2026-05-04	11.5100	11.5100	11.5100	11.5100	+8.585%	1	3,724	+48.566%
2026-05-01	10.9500	11.0000	10.6000	10.6000	+0.760%	114	3,566	+61.321%
2026-04-30	11.0200	11.0200	10.4500	10.5200	-17.813%	341	3,566	+62.548%
2026-04-29	12.8000	12.8000	12.8000	12.8000	+1.749%	1	3,425	+33.594%
2026-04-28	12.1700	12.6000	12.1700	12.5800	+3.967%	3	3,425	+35.930%
2026-04-27	12.1000	12.1500	12.1000	12.1000	+7.843%	112	3,409	+41.322%
2026-04-24	11.0000	11.4900	10.8000	11.2200	+6.857%	78	3,315	+52.406%
2026-04-23	10.7000	10.9500	10.4500	10.5000	-8.457%	75	3,315	+62.857%
2026-04-22	11.5100	11.6500	11.2000	11.4700	-0.087%	95	3,308	+49.085%
2026-04-21	11.9500	12.0400	11.4800	11.4800	-4.809%	3	3,257	+48.955%
2026-04-20	11.9000	12.1000	11.9000	12.0600	-2.427%	33	3,257	+41.791%
2026-04-17	13.5500	13.5500	12.3300	12.3600	-9.451%	83	3,225	+38.350%
2026-04-16	13.8000	13.8000	13.5500	13.6500	-2.151%	69	3,194	+25.275%
2026-04-13	13.5000	13.9500	13.5000	13.9500	+8.560%	11	3,245	+22.581%
2026-04-10	12.6000	12.8500	12.6000	12.8500	+9.362%	6	3,240	+33.074%
2026-04-09	12.3700	12.3700	11.7000	11.7500	-8.203%	531	3,239	+45.532%
2026-04-08	14.5500	14.6500	12.7700	12.8000	-16.883%	68	2,773	+33.594%
2026-04-07	15.4000	15.4000	15.4000	15.4000	+13.235%	2	2,765	+11.039%
2026-04-06	13.2500	13.6000	13.2500	13.6000	-2.857%	7	2,765	+25.735%
2026-04-02	13.8500	14.2000	13.8500	14.0000	-0.356%	220	2,589	+22.143%
2026-04-01	14.5000	14.8500	14.0000	14.0500	-5.578%	353	2,589	+21.708%
2026-03-31	15.2500	15.2500	14.7500	14.8800	-3.377%	804	2,540	+14.919%
2026-03-30	15.0000	15.4500	15.0000	15.4000	-2.839%	89	2,858	+11.039%
2026-03-27	16.2000	16.2000	15.3500	15.8500	-0.314%	142	2,786	+7.886%
2026-03-26	15.5500	15.9000	15.5500	15.9000	+2.846%	33	2,691	+7.547%
2026-03-25	15.4500	15.6000	15.2500	15.4600	-1.841%	84	2,659	+10.608%
2026-03-24	15.5000	15.7500	15.5000	15.7500	-7.353%	31	2,584	+8.571%
2026-03-23	17.0000	17.0000	17.0000	17.0000	+2.041%	1	2,553	+0.588%
2026-03-19	16.2500	16.6600	16.2500	16.6600	+6.795%	3	2,553	+2.641%
2026-03-18	15.4000	15.8100	15.4000	15.6000	+8.711%	30	2,551	+9.615%
2026-03-17	13.8000	14.3500	13.8000	14.3500	-0.347%	360	2,524	+19.164%
2026-03-16	14.7500	14.7500	14.4000	14.4000	-0.346%	88	2,323	+18.750%
2026-03-13	14.3000	14.4500	14.2500	14.4500	-4.305%	50	2,239	+18.339%
2026-03-12	14.8000	15.1000	14.8000	15.1000	-2.894%	47	2,237	+13.245%
2026-03-11	14.8000	15.5500	14.8000	15.5500	-2.324%	28	2,236	+9.968%
2026-03-09	16.1000	16.1000	15.8500	15.9200	+1.725%	1,704	2,242	+7.412%
2026-03-06	16.6000	16.6000	15.5000	15.6500	+0.903%	19	2,605	+9.265%
2026-03-05	16.0500	16.2500	15.5100	15.5100	+14.212%	36	2,599	+10.251%
2026-03-04	13.6500	13.7000	13.5800	13.5800	-0.147%	10	2,626	+25.920%
2026-03-03	14.4000	14.4000	13.5500	13.6000	+1.796%	107	2,624	+25.735%
2026-03-02	13.3600	13.3600	13.3600	13.3600	-0.669%	1	2,726	+27.994%
2026-02-27	13.6000	13.6500	13.3000	13.4500	-4.542%	138	2,725	+27.138%
2026-02-26	14.0900	14.0900	14.0900	14.0900	-0.071%	2	2,623	+21.363%
2026-02-25	14.3000	14.3000	13.9000	14.1000	-2.083%	72	2,597	+21.277%
2026-02-23	14.5000	14.5000	13.9500	14.4000	-6.675%	151	2,597	+18.750%
2026-02-20	15.8800	16.3000	15.4300	15.4300	+3.906%	67	2,562	+10.823%
2026-02-19	13.1000	14.8500	12.7000	14.8500	+3.556%	125	2,622	+15.152%
2026-02-18	14.1500	14.7500	13.7500	14.3400	+6.380%	57	2,606	+19.247%
2026-02-17	12.5000	13.6500	12.5000	13.4800	+10.947%	108	2,602	+26.855%
2026-02-13	12.8700	12.9700	12.0500	12.1500	-1.220%	344	2,605	+40.741%
2026-02-12	12.2000	12.6000	11.9000	12.3000	-6.464%	755	2,605	+39.024%
2026-02-11	13.5500	13.5500	13.1500	13.1500	-5.054%	52	2,053	+30.038%
2026-02-10	13.5800	13.8500	13.5800	13.8500	+3.745%	32	2,103	+23.466%
2026-02-09	12.6000	13.3500	12.6000	13.3500	+9.426%	2,045	2,104	+28.090%
2026-02-06	12.8000	12.8500	12.2000	12.2000	-2.244%	52	75	+40.164%
2026-02-05	13.0000	13.0000	12.4800	12.4800	-3.704%	3	53	+37.019%
2026-02-04	12.6000	12.9600	12.5300	12.9600	-7.097%	22	51	+31.944%
2026-02-03	13.9500	13.9500	13.9500	13.9500	-4.452%	5	42	+22.581%
2026-02-02	14.9500	14.9500	14.5500	14.6000	-14.118%	11	42	+17.123%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+0.592%	1	41	+0.588%
2026-01-21	16.5000	16.9000	16.1500	16.9000	0.000%	6	42	+1.183%
2026-01-12	16.9000	16.9000	16.9000	16.9000	-15.920%	20	42	+1.183%
2025-12-04	20.1000	20.1000	20.1000	20.1000	+1.772%	2	42	-14.925%
2025-12-03	19.9000	19.9000	19.7500	19.7500	-7.581%	2	42	-13.418%
2025-12-01	21.3700	21.3700	21.3700	21.3700	-14.622%	10	40	-19.981%
2025-11-21	25.0300	25.0300	25.0300	25.0300	-12.329%	1	41	-31.682%
2025-10-01	28.8000	28.8000	28.5500	28.5500	+4.197%	30	40	-40.105%
2025-09-24	27.5200	27.5200	27.4000	27.4000	+0.183%	2	11	-37.591%
2025-09-12	27.2100	27.3500	27.2100	27.3500	-2.738%	2	11	-37.477%
2025-09-08	28.0200	28.1200	28.0200	28.1200	-15.045%	2	10	-39.189%
2025-09-02	33.2000	33.2000	33.1000	33.1000	+2.035%	4	10	-48.338%
2025-08-21	32.3600	32.4400	32.3600	32.4400	+14.225%	2	10	-47.287%
2025-08-20	28.1500	28.4000	27.9900	28.4000	+4.566%	10	10	-39.789%
2025-08-12	26.9600	27.1600	26.9600	27.1600	+1.609%	2	2	-37.040%
2025-08-08	26.4900	26.7300	26.4900	26.7300	-33.008%	2	1	-36.027%
2025-04-10	39.9000	39.9000	39.9000	39.9000	-11.726%	1	1	-57.143%
2025-04-04	45.2000	45.2000	45.2000	45.2000	+7.363%	2	1	-62.168%
2025-03-10	41.5100	42.1000	41.2500	42.1000	+15.755%	3	10	-59.382%
2025-03-07	36.3700	36.3700	36.3700	36.3700	+4.873%	2	11	-52.983%
2025-03-06	34.7300	34.7300	34.6800	34.6800	+0.376%	2	14	-50.692%
2025-03-04	34.7500	35.0700	34.5500	34.5500	+5.271%	10	14	-50.507%
2025-02-28	32.7200	32.8200	32.7200	32.8200	-0.091%	4	17	-47.898%
2025-02-27	32.9000	32.9000	32.8500	32.8500	-1.794%	2	18	-47.945%
2025-02-26	33.4500	33.4500	33.4500	33.4500	+0.602%	1	18	-48.879%
2025-02-25	33.2500	33.2500	33.2500	33.2500	-7.639%	1	19	-48.571%
2025-02-24	35.9600	37.3000	35.9600	36.0000	+1.983%	12	18	-52.500%
2025-02-21	34.5000	35.3000	34.4000	35.3000	+6.647%	10	11	-51.558%
2025-02-20	32.6900	33.1200	32.6900	33.1000	+16.059%	5	6	-48.338%
2025-02-18	28.5200	28.5200	28.5200	28.5200	-1.075%	1	5	-40.042%
2025-02-11	28.8300	28.8300	28.8300	28.8300	+0.104%	2	4	-40.687%
2025-02-05	28.8000	28.8000	28.8000	28.8000	0.000%	2	2	-40.625%