Dark

WMT20270115P60
WMT Jan 15 2027 60.00 Put (WMT270115P00060000)
option OPRA

EOD

Sep 16, 2026

0.0400-33.333%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0400	0.0400	-33.333%	6	1,481	0.000%
2026-09-11	0.0700	0.0700	0.0500	0.0600	0.000%	4	1,487	-33.333%
2026-09-09	0.0600	0.0600	0.0600	0.0600	-14.286%	4	1,489	-33.333%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,489	-42.857%
2026-09-01	0.0500	0.0500	0.0400	0.0400	-20.000%	4	1,489	0.000%
2026-08-25	0.0500	0.0600	0.0500	0.0500	-50.000%	34	1,493	-20.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,488	-60.000%
2026-08-20	0.0400	0.0600	0.0400	0.0600	+100.000%	2	1,487	-33.333%
2026-08-19	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,487	+33.333%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-50.000%	3	1,486	+33.333%
2026-08-14	0.0700	0.0700	0.0600	0.0600	0.000%	3	1,486	-33.333%
2026-08-12	0.0800	0.0800	0.0600	0.0600	-14.286%	4	1,488	-33.333%
2026-08-10	0.0900	0.0900	0.0700	0.0700	-22.222%	3	1,487	-42.857%
2026-08-04	0.1100	0.1100	0.0800	0.0900	0.000%	12	1,485	-55.556%
2026-07-30	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,484	-55.556%
2026-07-15	0.1200	0.1200	0.0900	0.0900	-50.000%	4	1,483	-55.556%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+50.000%	10	1,483	-77.778%
2026-06-12	0.1200	0.1200	0.1200	0.1200	+20.000%	9	1,483	-66.667%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-23.077%	23	1,483	-60.000%
2026-06-09	0.1300	0.1300	0.1300	0.1300	+30.000%	2	1,460	-69.231%
2026-06-05	0.1000	0.1100	0.0700	0.1000	-9.091%	11	1,458	-60.000%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,461	-63.636%
2026-06-02	0.1300	0.1300	0.1000	0.1200	-14.286%	14	1,460	-66.667%
2026-05-29	0.1200	0.1400	0.1100	0.1400	+16.667%	33	1,448	-71.429%
2026-05-28	0.1200	0.1200	0.1200	0.1200	+20.000%	5	1,426	-66.667%
2026-05-27	0.1200	0.1200	0.1000	0.1000	-9.091%	4	1,421	-60.000%
2026-05-26	0.1200	0.1200	0.1100	0.1100	-35.294%	18	1,421	-63.636%
2026-05-22	0.1600	0.1700	0.1600	0.1700	+54.545%	52	1,407	-76.471%
2026-05-21	0.2700	0.2700	0.1100	0.1100	-35.294%	5	1,400	-63.636%
2026-05-15	0.1400	0.1700	0.1400	0.1700	+6.250%	7	1,400	-76.471%
2026-05-14	0.1000	0.1600	0.1000	0.1600	+128.571%	5	1,393	-75.000%
2026-05-13	0.0700	0.0700	0.0700	0.0700	-46.154%	2	1,388	-42.857%
2026-05-07	0.1300	0.1300	0.1300	0.1300	-23.529%	1	1,388	-69.231%
2026-04-28	0.1700	0.1700	0.1700	0.1700	0.000%	30	1,387	-76.471%
2026-04-23	0.1700	0.1700	0.1700	0.1700	+13.333%	20	1,397	-76.471%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,400	-73.333%
2026-04-21	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,398	-78.947%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,398	-77.778%
2026-04-15	0.2200	0.2200	0.2200	0.2200	-24.138%	50	1,397	-81.818%
2026-04-13	0.2800	0.2900	0.2700	0.2900	+20.833%	45	1,376	-86.207%
2026-04-09	0.2100	0.2400	0.2100	0.2400	-33.333%	2	1,337	-83.333%
2026-04-06	0.3600	0.3600	0.3600	0.3600	-26.531%	3	1,336	-88.889%
2026-03-26	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,336	-91.837%
2026-03-19	0.5500	0.5500	0.5500	0.5500	+12.245%	1	1,335	-92.727%
2026-03-16	0.4900	0.4900	0.4900	0.4900	-2.000%	8	1,335	-91.837%
2026-03-12	0.5000	0.5000	0.5000	0.5000	+16.279%	2	1,340	-92.000%
2026-03-06	0.5100	0.5100	0.4300	0.4300	0.000%	4	1,342	-90.698%
2026-02-23	0.4000	0.4500	0.4000	0.4300	-15.686%	29	1,340	-90.698%
2026-02-12	0.4500	0.5100	0.4500	0.5100	+24.390%	4	1,364	-92.157%
2026-02-03	0.4300	0.4400	0.4100	0.4100	-2.381%	3	1,361	-90.244%
2026-01-15	0.4200	0.4200	0.4200	0.4200	+7.692%	1	1,360	-90.476%
2026-01-13	0.3900	0.3900	0.3900	0.3900	-9.302%	1	1,361	-89.744%
2026-01-12	0.4300	0.4300	0.4300	0.4300	-8.511%	1	1,360	-90.698%
2026-01-05	0.4100	0.4700	0.4100	0.4700	-7.843%	3	1,359	-91.489%
2025-12-31	0.5400	0.5400	0.5100	0.5100	+27.500%	8	1,356	-92.157%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,356	-90.000%
2025-12-18	0.4400	0.4400	0.4400	0.4400	-25.424%	8	1,356	-90.909%
2025-12-11	0.5000	0.5900	0.5000	0.5900	+15.686%	2	1,356	-93.220%
2025-12-01	0.5100	0.5100	0.5100	0.5100	-25.000%	10	1,354	-92.157%
2025-11-25	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,349	-94.118%
2025-11-20	0.6600	0.6800	0.6600	0.6800	-9.333%	21	1,350	-94.118%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,343	-94.667%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-2.439%	4	1,338	-95.000%
2025-11-14	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,334	-95.122%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-8.537%	5	1,329	-94.667%
2025-11-10	0.8400	0.8400	0.8200	0.8200	+32.258%	2	1,329	-95.122%
2025-11-07	0.6200	0.6200	0.6200	0.6200	-25.301%	1	1,330	-93.548%
2025-11-05	0.9000	0.9000	0.5100	0.8300	+27.692%	35	1,330	-95.181%
2025-11-04	0.8100	1.5700	0.3900	0.6500	-19.753%	107	1,330	-93.846%
2025-11-03	0.8100	0.8100	0.8100	0.8100	-11.957%	2	1,332	-95.062%
2025-10-31	0.8800	0.9200	0.8500	0.9200	+31.429%	25	1,332	-95.652%
2025-10-24	0.6100	0.7000	0.6100	0.7000	-5.405%	100	1,322	-94.286%
2025-10-21	0.7400	0.7400	0.7400	0.7400	-7.500%	10	1,270	-94.595%
2025-10-17	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,270	-95.000%
2025-10-15	0.7500	0.7500	0.7500	0.7500	-11.765%	10	1,270	-94.667%
2025-10-08	0.7700	0.8500	0.7700	0.8500	+6.250%	2	1,270	-95.294%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-1.235%	3	1,270	-95.000%
2025-09-25	0.8100	0.8100	0.8100	0.8100	+5.195%	1	1,267	-95.062%
2025-09-18	0.8700	0.8700	0.7700	0.7700	-17.204%	2	1,267	-94.805%
2025-08-27	0.9300	0.9300	0.9300	0.9300	-1.064%	3	1,266	-95.699%
2025-08-25	0.9400	0.9400	0.9400	0.9400	+2.174%	2	1,263	-95.745%
2025-08-22	0.9200	0.9200	0.9200	0.9200	+1.099%	2	1,261	-95.652%
2025-08-21	0.9700	0.9700	0.9000	0.9100	+7.059%	116	1,259	-95.604%
2025-08-20	0.8500	0.8500	0.8500	0.8500	+4.938%	3	1,375	-95.294%
2025-08-19	0.8000	0.8100	0.8000	0.8100	-12.903%	16	1,375	-95.062%
2025-08-18	0.8800	0.9300	0.8800	0.9300	+2.198%	2	1,375	-95.699%
2025-08-15	0.9000	0.9100	0.8900	0.9100	+2.247%	60	1,375	-95.604%
2025-08-13	0.8900	0.8900	0.8900	0.8900	+11.250%	2	1,315	-95.506%
2025-08-06	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,313	-95.000%
2025-08-05	0.9500	0.9500	0.9500	0.9500	-5.941%	4	1,313	-95.789%
2025-08-01	1.0100	1.0100	1.0100	1.0100	+3.061%	2	1,309	-96.040%
2025-07-31	0.9700	0.9800	0.9700	0.9800	+2.083%	19	1,309	-95.918%
2025-07-28	0.9600	0.9800	0.9400	0.9600	-2.041%	9	1,309	-95.833%
2025-07-25	0.9800	0.9800	0.9800	0.9800	-3.922%	1	1,311	-95.918%
2025-07-24	1.0000	1.0400	0.9800	1.0200	+2.000%	5	1,310	-96.078%
2025-07-23	1.0600	1.0700	1.0000	1.0000	-4.762%	90	1,309	-96.000%
2025-07-21	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,237	-96.190%
2025-07-17	1.1400	1.1400	1.1200	1.1200	+3.704%	151	1,236	-96.429%
2025-07-08	1.0800	1.0800	1.0800	1.0800	-1.818%	4	1,120	-96.296%
2025-07-03	1.1000	1.1000	1.1000	1.1000	-2.655%	2	1,121	-96.364%
2025-06-24	1.1800	1.1800	1.1300	1.1300	-6.612%	2	1,121	-96.460%
2025-06-23	1.3100	1.3100	1.2100	1.2100	-14.184%	2	1,120	-96.694%
2025-06-12	1.3900	1.4100	1.3900	1.4100	+1.439%	2	1,119	-97.163%
2025-06-11	1.3100	1.3900	1.3100	1.3900	+0.725%	2	1,119	-97.122%
2025-06-10	1.3300	1.3800	1.3300	1.3800	+7.812%	2	1,118	-97.101%
2025-06-09	1.3600	1.3600	1.2800	1.2800	-1.538%	2	1,119	-96.875%
2025-06-05	1.3900	1.3900	1.3000	1.3000	+4.000%	2	1,118	-96.923%
2025-06-04	1.2200	1.3200	1.2200	1.2500	-3.846%	518	1,118	-96.800%
2025-06-03	1.2000	1.3000	1.2000	1.3000	-2.985%	6	950	-96.923%
2025-06-02	1.3400	1.3400	1.3400	1.3400	-4.286%	1	945	-97.015%
2025-05-21	1.5400	1.5400	1.4000	1.4000	+0.719%	2	945	-97.143%
2025-05-15	1.5000	1.5000	1.3700	1.3900	-0.714%	4	944	-97.122%
2025-05-14	1.4000	1.4000	1.4000	1.4000	-7.895%	1	942	-97.143%
2025-05-13	1.5200	1.5200	1.5200	1.5200	-5.000%	4	942	-97.368%
2025-05-12	1.5400	1.6000	1.5400	1.6000	+3.226%	2	942	-97.500%
2025-05-06	1.5900	1.5900	1.5500	1.5500	+8.392%	2	942	-97.419%
2025-05-05	1.4300	1.4300	1.4300	1.4300	-15.385%	4	941	-97.203%
2025-04-30	1.6900	1.6900	1.6900	1.6900	-8.152%	1	942	-97.633%
2025-04-25	1.8500	1.8500	1.7800	1.8400	-8.458%	86	942	-97.826%
2025-04-22	2.0100	2.0100	2.0100	2.0100	-13.734%	10	944	-98.010%
2025-04-21	2.1300	2.3700	2.1300	2.3300	+10.952%	8	944	-98.283%
2025-04-17	2.1100	2.1100	2.1000	2.1000	-3.226%	2	942	-98.095%
2025-04-16	2.1000	2.1700	2.0100	2.1700	+4.831%	380	942	-98.157%
2025-04-11	2.1800	2.1800	2.0700	2.0700	-5.046%	4	941	-98.068%
2025-04-10	2.0700	2.1800	2.0700	2.1800	-0.909%	13	941	-98.165%
2025-04-09	2.9500	2.9500	2.2000	2.2000	-18.819%	6	948	-98.182%
2025-04-08	2.7100	2.7100	2.7100	2.7100	-4.912%	6	948	-98.524%
2025-04-07	2.8000	3.5500	2.8000	2.8500	-5.000%	6	948	-98.596%
2025-04-04	2.8000	3.0000	2.8000	3.0000	+81.818%	22	943	-98.667%
2025-04-02	1.6700	1.6900	1.6500	1.6500	-2.941%	4	932	-97.576%
2025-04-01	1.7000	1.7000	1.7000	1.7000	-16.256%	1	932	-97.647%
2025-03-28	2.0300	2.0300	2.0300	2.0300	+9.140%	4	932	-98.030%
2025-03-27	1.8500	1.9200	1.8200	1.8600	-6.533%	419	930	-97.849%
2025-03-26	1.8700	1.9900	1.8500	1.9900	+4.737%	15	571	-97.990%
2025-03-25	1.8500	1.9200	1.7400	1.9000	+5.556%	88	571	-97.895%
2025-03-21	1.9100	1.9100	1.7900	1.8000	-5.263%	24	558	-97.778%
2025-03-20	1.9100	1.9100	1.9000	1.9000	-1.554%	18	563	-97.895%
2025-03-19	1.9700	1.9700	1.9300	1.9300	-6.311%	6	572	-97.927%
2025-03-14	2.0500	2.0700	2.0500	2.0600	-1.905%	8	572	-98.058%
2025-03-12	2.1000	2.1000	2.1000	2.1000	+1.942%	1	573	-98.095%
2025-03-11	1.9700	2.0600	1.9700	2.0600	+3.000%	3	573	-98.058%
2025-03-10	1.9600	2.0000	1.8800	2.0000	+42.857%	27	572	-98.000%
2025-03-07	1.4000	1.4000	1.4000	1.4000	+4.478%	2	548	-97.143%
2025-03-06	1.2400	1.3500	1.2400	1.3400	+7.200%	42	548	-97.015%
2025-03-05	1.2200	1.2700	1.1900	1.2500	+11.607%	5	588	-96.800%
2025-03-03	1.1200	1.1200	1.1200	1.1200	-0.885%	2	588	-96.429%
2025-02-27	1.1300	1.1300	1.1300	1.1300	-0.877%	14	588	-96.460%
2025-02-24	1.2100	1.2100	1.1400	1.1400	+4.587%	79	574	-96.491%
2025-02-21	1.0200	1.2000	0.9500	1.0900	+10.101%	1,414	573	-96.330%
2025-02-20	1.0100	1.0300	0.9500	0.9900	-1.000%	19	49	-95.960%
2025-02-06	1.0000	1.0000	1.0000	1.0000	+2.041%	2	44	-96.000%
2025-02-04	0.9800	0.9800	0.9800	0.9800	-6.667%	2	44	-95.918%
2025-02-03	1.0500	1.0500	1.0500	1.0500	-25.000%	1	44	-96.190%
2025-01-17	1.4000	1.4000	1.4000	1.4000	-2.098%	20	33	-97.143%
2025-01-10	1.4300	1.4300	1.4300	1.4300	-17.341%	4	33	-97.203%
2024-12-23	1.7100	1.8400	1.7100	1.7300	+11.613%	7	33	-97.688%
2024-12-09	1.5500	1.5500	1.5500	1.5500	+9.155%	6	27	-97.419%
2024-12-04	1.4200	1.4200	1.4200	1.4200	-13.939%	2	29	-97.183%
2024-11-27	1.6500	1.6500	1.6500	1.6500	-2.941%	15	29	-97.576%
2024-11-25	1.7000	1.7000	1.7000	1.7000	-13.265%	15	29	-97.647%
2024-11-21	1.8400	1.9600	1.8400	1.9600	+3.158%	6	27	-97.959%
2024-11-19	1.8800	1.9000	1.8600	1.9000	-10.377%	22	21	-97.895%
2024-11-18	2.1200	2.1200	2.1200	2.1200	-1.395%	2	31	-98.113%
2024-11-12	2.1500	2.1500	2.1500	2.1500	+1.415%	1	29	-98.140%
2024-11-11	2.1000	2.1200	2.1000	2.1200	-7.826%	21	28	-98.113%
2024-10-23	2.3000	2.3000	2.3000	2.3000	-12.214%	5	9	-98.261%
2024-10-10	2.3500	2.6200	2.3500	2.6200	+0.769%	7	14	-98.473%
2024-10-07	2.6000	2.6000	2.6000	2.6000	-1.887%	5	9	-98.462%
2024-10-02	2.6500	2.6500	2.6500	2.6500	+2.713%	1	4	-98.491%
2024-09-30	2.6000	2.6000	2.5800	2.5800	-0.769%	2	4	-98.450%
2024-09-26	2.4500	2.6000	2.4500	2.6000	+13.537%	2	3	-98.462%
2024-09-25	2.2900	2.2900	2.2900	2.2900	0.000%	1	1	-98.253%