Dark

WMT20270115P50
WMT Jan 15 2027 50.00 Put (WMT270115P00050000)
option OPRA

EOD

Jul 29, 2026

0.04000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0400	0.0400	0.0400	0.0400	0.000%	1	903	0.000%
2026-07-15	0.0600	0.0600	0.0400	0.0400	-33.333%	5	903	0.000%
2026-07-08	0.0800	0.0800	0.0500	0.0600	-40.000%	65	904	-33.333%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+66.667%	5	940	-60.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	+20.000%	1	936	-33.333%
2026-06-23	0.0500	0.0500	0.0500	0.0500	+66.667%	1	936	-20.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	-50.000%	1	937	+33.333%
2026-06-03	0.0600	0.0700	0.0600	0.0600	+50.000%	7	938	-33.333%
2026-05-26	0.0400	0.0400	0.0400	0.0400	-81.818%	1	938	0.000%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+450.000%	1	938	-81.818%
2026-05-19	0.0400	0.0400	0.0400	0.0400	-42.857%	10	938	0.000%
2026-05-18	0.2000	0.2000	0.0700	0.0700	+16.667%	12	930	-42.857%
2026-05-14	0.0300	0.0600	0.0300	0.0600	-25.000%	95	930	-33.333%
2026-05-07	0.0800	0.0800	0.0800	0.0800	0.000%	10	887	-50.000%
2026-04-22	0.0800	0.0800	0.0800	0.0800	-52.941%	2	882	-50.000%
2026-04-21	0.1700	0.1700	0.1700	0.1700	+70.000%	30	868	-76.471%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-65.517%	1	868	-60.000%
2026-04-01	0.2300	0.2900	0.2300	0.2900	+16.000%	3	868	-86.207%
2026-03-23	0.2500	0.2500	0.2500	0.2500	0.000%	20	867	-84.000%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-7.407%	20	847	-84.000%
2026-03-19	0.2500	0.2700	0.2500	0.2700	+8.000%	74	827	-85.185%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-7.407%	12	797	-84.000%
2026-03-05	0.3000	0.3000	0.2300	0.2700	+28.571%	4	785	-85.185%
2026-02-26	0.2100	0.2100	0.2100	0.2100	-8.696%	5	783	-80.952%
2026-02-24	0.2200	0.2300	0.2200	0.2300	-20.690%	3	778	-82.609%
2026-02-20	0.2500	0.2900	0.2500	0.2900	+61.111%	9	778	-86.207%
2026-02-19	0.3000	0.3000	0.1800	0.1800	-48.571%	3	775	-77.778%
2026-02-17	0.2300	0.3500	0.2300	0.3500	+45.833%	11	773	-88.571%
2026-02-13	0.3000	0.3100	0.2400	0.2400	+4.348%	21	745	-83.333%
2026-02-12	0.2300	0.2300	0.2300	0.2300	0.000%	4	745	-82.609%
2026-02-11	0.2300	0.2300	0.2300	0.2300	+4.545%	2	744	-82.609%
2026-02-06	0.2200	0.2200	0.2200	0.2200	-8.333%	3	744	-81.818%
2026-02-04	0.2400	0.2400	0.2400	0.2400	+4.348%	1	744	-83.333%
2026-02-03	0.2300	0.2300	0.2300	0.2300	-4.167%	1	744	-82.609%
2026-01-27	0.2500	0.2500	0.2400	0.2400	0.000%	23	743	-83.333%
2026-01-26	0.2500	0.2500	0.2400	0.2400	-17.241%	17	723	-83.333%
2026-01-23	0.2400	0.2900	0.2400	0.2900	+16.000%	7	706	-86.207%
2026-01-22	0.2500	0.2500	0.2500	0.2500	-13.793%	20	709	-84.000%
2026-01-21	0.2500	0.2900	0.2500	0.2900	+38.095%	20	690	-86.207%
2026-01-09	0.2100	0.2100	0.2100	0.2100	+16.667%	20	676	-80.952%
2026-01-05	0.1800	0.1800	0.1800	0.1800	-28.000%	8	659	-77.778%
2026-01-02	0.2500	0.2500	0.2500	0.2500	0.000%	20	659	-84.000%
2025-12-31	0.2500	0.2500	0.2500	0.2500	+8.696%	20	620	-84.000%
2025-12-29	0.2300	0.2300	0.2300	0.2300	-8.000%	1	620	-82.609%
2025-12-24	0.2100	0.2500	0.2100	0.2500	0.000%	21	611	-84.000%
2025-12-23	0.2400	0.2500	0.2400	0.2500	+13.636%	21	611	-84.000%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-26.667%	8	611	-81.818%
2025-12-03	0.3000	0.3000	0.3000	0.3000	+275.000%	4	611	-86.667%
2025-11-25	0.0800	0.0800	0.0800	0.0800	-78.947%	1	611	-50.000%
2025-11-19	0.3800	0.3800	0.3800	0.3800	-32.143%	1	612	-89.474%
2025-11-18	0.5600	0.5600	0.5600	0.5600	+27.273%	1	613	-92.857%
2025-11-11	0.4400	0.4400	0.4400	0.4400	-21.429%	5	612	-90.909%
2025-11-04	0.5600	0.5600	0.5600	0.5600	+14.286%	68	612	-92.857%
2025-10-31	0.4900	0.4900	0.4900	0.4900	+22.500%	1	612	-91.837%
2025-10-15	0.4000	0.4000	0.4000	0.4000	-23.077%	1	611	-90.000%
2025-10-14	0.5200	0.5200	0.5200	0.5200	+10.638%	1	612	-92.308%
2025-10-06	0.5100	0.5100	0.4700	0.4700	-6.000%	61	611	-91.489%
2025-10-03	0.5000	0.5000	0.5000	0.5000	-13.793%	10	671	-92.000%
2025-10-02	0.5800	0.5800	0.5800	0.5800	+23.404%	1	662	-93.103%
2025-10-01	0.4700	0.4700	0.4700	0.4700	+11.905%	1	663	-91.489%
2025-09-22	0.4200	0.4200	0.4200	0.4200	+16.667%	1	662	-90.476%
2025-09-16	0.3600	0.3600	0.3600	0.3600	-21.739%	3	661	-88.889%
2025-09-03	0.4900	0.4900	0.4600	0.4600	-8.000%	9	664	-91.304%
2025-08-26	0.4900	0.5200	0.4900	0.5000	+4.167%	77	661	-92.000%
2025-08-21	0.4800	0.4800	0.4800	0.4800	+11.628%	1	661	-91.667%
2025-08-20	0.4300	0.4300	0.4300	0.4300	-4.444%	3	660	-90.698%
2025-08-11	0.4600	0.4600	0.4500	0.4500	-6.250%	3	663	-91.111%
2025-08-04	0.5600	0.5600	0.4800	0.4800	+6.667%	2	661	-91.667%
2025-07-29	0.5800	0.5800	0.4500	0.4500	-28.571%	2	661	-91.111%
2025-07-22	0.6300	0.6300	0.6300	0.6300	+21.154%	17	661	-93.651%
2025-07-21	0.5200	0.5200	0.5200	0.5200	-11.864%	1	661	-92.308%
2025-07-18	0.5600	0.5900	0.5600	0.5900	+9.259%	3	661	-93.220%
2025-07-17	0.6500	0.6500	0.5400	0.5400	-11.475%	2	658	-92.593%
2025-07-11	0.6100	0.6100	0.6100	0.6100	+1.667%	5	658	-93.443%
2025-07-09	0.6000	0.6000	0.6000	0.6000	0.000%	1	653	-93.333%
2025-07-08	0.6000	0.6000	0.6000	0.6000	0.000%	1	653	-93.333%
2025-07-01	0.6000	0.6000	0.6000	0.6000	-4.762%	60	655	-93.333%
2025-06-26	0.6700	0.6700	0.6300	0.6300	-8.696%	2	595	-93.651%
2025-06-10	0.6900	0.6900	0.6900	0.6900	-2.817%	1	595	-94.203%
2025-06-06	0.7100	0.7100	0.7100	0.7100	-2.740%	2	594	-94.366%
2025-06-05	0.7300	0.7300	0.7300	0.7300	+12.308%	1	594	-94.521%
2025-06-02	0.6500	0.6500	0.6500	0.6500	-17.722%	9	593	-93.846%
2025-05-27	0.8000	0.8000	0.7900	0.7900	+6.757%	3	593	-94.937%
2025-05-19	0.7400	0.7400	0.7400	0.7400	+5.714%	1	593	-94.595%
2025-05-16	0.7000	0.7000	0.7000	0.7000	-21.348%	2	592	-94.286%
2025-05-13	0.8900	0.8900	0.8900	0.8900	+3.488%	3	592	-95.506%
2025-05-12	0.8600	0.8600	0.8600	0.8600	+8.861%	1	589	-95.349%
2025-05-02	0.7900	0.7900	0.7900	0.7900	-15.054%	2	589	-94.937%
2025-04-30	0.9300	0.9300	0.9300	0.9300	-16.964%	3	589	-95.699%
2025-04-22	1.1000	1.1200	1.1000	1.1200	-10.400%	20	589	-96.429%
2025-04-21	1.2500	1.2500	1.2500	1.2500	+3.306%	1	598	-96.800%
2025-04-16	1.4300	1.4300	1.1700	1.2100	+14.151%	90	597	-96.694%
2025-04-15	1.0600	1.0600	1.0600	1.0600	0.000%	10	606	-96.226%
2025-04-14	1.1900	1.1900	1.0100	1.0600	-2.752%	458	609	-96.226%
2025-04-11	1.1500	1.1500	1.0900	1.0900	-16.154%	4	634	-96.330%
2025-04-10	1.1300	1.3000	1.1300	1.3000	-13.907%	2	635	-96.923%
2025-04-08	1.2500	1.5100	1.2500	1.5100	+0.667%	3	635	-97.351%
2025-04-07	1.4500	1.6500	1.4500	1.5000	+8.696%	19	637	-97.333%
2025-04-04	1.1000	1.3800	1.1000	1.3800	+42.268%	66	630	-97.101%
2025-04-03	0.9300	0.9700	0.9100	0.9700	+14.118%	4	600	-95.876%
2025-03-27	0.8500	0.8500	0.8500	0.8500	-7.609%	10	600	-95.294%
2025-03-25	0.8800	0.9200	0.8800	0.9200	+16.456%	51	590	-95.652%
2025-03-24	0.7900	0.7900	0.7900	0.7900	-12.222%	1	539	-94.937%
2025-03-21	0.9000	0.9000	0.9000	0.9000	-9.091%	2	538	-95.556%
2025-03-19	0.9900	0.9900	0.9900	0.9900	-10.000%	6	538	-95.960%
2025-03-18	1.1000	1.1000	1.1000	1.1000	+10.000%	3	536	-96.364%
2025-03-13	0.9600	1.0000	0.9600	1.0000	+1.010%	7	534	-96.000%
2025-03-12	1.0000	1.0800	0.7600	0.9900	-1.000%	46	534	-95.960%
2025-03-10	0.9300	1.0000	0.9300	1.0000	+33.333%	4	530	-96.000%
2025-03-07	0.7500	0.7500	0.7500	0.7500	+11.940%	2	527	-94.667%
2025-03-06	0.6200	0.6800	0.6000	0.6700	-1.471%	506	526	-94.030%
2025-03-05	0.6800	0.6800	0.6800	0.6800	+19.298%	4	684	-94.118%
2025-03-03	0.5700	0.5700	0.5700	0.5700	+5.556%	30	684	-92.982%
2025-02-27	0.5400	0.5400	0.5400	0.5400	0.000%	1	695	-92.593%
2025-02-24	0.5400	0.5400	0.5400	0.5400	+5.882%	1	695	-92.593%
2025-02-21	0.5100	0.5100	0.5100	0.5100	-15.000%	20	695	-92.157%
2025-02-20	0.6000	0.6000	0.6000	0.6000	+1.695%	1	705	-93.333%
2025-02-19	0.5500	0.5900	0.5500	0.5900	0.000%	5	704	-93.220%
2025-02-14	0.5500	0.6000	0.5500	0.5900	-4.839%	1,032	190	-93.220%
2025-02-12	0.6000	0.6600	0.6000	0.6200	+3.333%	173	190	-93.548%
2025-01-27	0.6000	0.6000	0.6000	0.6000	-18.919%	3	27	-93.333%
2025-01-06	0.7400	0.7400	0.7400	0.7400	-13.953%	1	28	-94.595%
2025-01-03	0.8600	0.8600	0.8600	0.8600	+53.571%	2	28	-95.349%
2024-12-31	0.5600	0.5600	0.5600	0.5600	-39.785%	5	27	-92.857%
2024-12-23	0.8800	0.9300	0.8800	0.9300	+12.048%	2	27	-95.699%
2024-12-17	0.8300	0.8300	0.8300	0.8300	-20.192%	5	26	-95.181%
2024-11-26	1.0400	1.0400	1.0400	1.0400	+15.556%	1	26	-96.154%
2024-11-22	0.9000	0.9000	0.9000	0.9000	-6.250%	8	25	-95.556%
2024-11-20	0.9600	0.9600	0.9600	0.9600	-4.000%	1	24	-95.833%
2024-11-19	0.9200	1.0000	0.9000	1.0000	-4.762%	9	23	-96.000%
2024-11-11	1.0500	1.0500	1.0500	1.0500	0.000%	3	18	-96.190%
2024-11-08	1.0500	1.0500	1.0500	1.0500	-16.000%	6	15	-96.190%
2024-11-04	1.2500	1.2500	1.2500	1.2500	+6.838%	2	12	-96.800%
2024-10-28	1.1700	1.1700	1.1700	1.1700	-10.000%	7	10	-96.581%
2024-10-14	1.3000	1.3000	1.3000	1.3000	-2.256%	1	3	-96.923%
2024-10-07	1.3000	1.3300	1.3000	1.3300	-0.746%	2	3	-96.992%
2024-09-30	1.3400	1.3400	1.3400	1.3400	0.000%	2	2	-97.015%