Dark

WMT20260116P105
WMT Jan 16 2026 105.00 Put (WMT260116P00105000)
option OPRA

EOD

May 15, 2025

12.70+12.389%(+1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.68	12.70	12.68	12.70	+12.389%	10	1,507	0.000%
2025-05-08	11.30	11.30	11.30	11.30	-0.616%	190	1,507	+12.389%
2025-05-07	11.37	11.37	11.37	11.37	-12.538%	1	1,507	+11.697%
2025-04-30	13.00	13.00	13.00	13.00	-4.412%	190	1,506	-2.308%
2025-04-28	13.26	13.60	13.26	13.60	+2.642%	51	1,506	-6.618%
2025-04-23	13.25	13.25	13.25	13.25	-6.493%	1	1,505	-4.151%
2025-04-22	14.17	14.17	14.17	14.17	-4.899%	1	1,505	-10.374%
2025-04-17	14.90	14.90	14.90	14.90	+5.674%	65	1,506	-14.765%
2025-04-15	14.10	14.10	14.10	14.10	-6.931%	6	1,506	-9.929%
2025-04-11	16.40	16.40	15.15	15.15	-8.459%	100	1,506	-16.172%
2025-04-10	16.50	16.55	16.50	16.55	-4.058%	2	1,555	-23.263%
2025-04-09	21.85	21.85	17.25	17.25	-29.448%	8	1,557	-26.377%
2025-04-08	20.65	24.45	20.65	24.45	+9.396%	18	1,557	-48.057%
2025-04-07	25.15	25.25	21.50	22.35	-0.445%	9	1,558	-43.177%
2025-04-04	20.50	22.45	20.20	22.45	+29.023%	86	1,562	-43.430%
2025-04-01	17.40	17.45	17.40	17.40	-4.396%	8	1,570	-27.011%
2025-03-31	18.20	18.20	18.20	18.20	-11.650%	2	1,570	-30.220%
2025-03-28	20.56	20.60	20.56	20.60	+2.488%	100	1,568	-38.350%
2025-03-26	20.10	20.10	20.10	20.10	-0.985%	2	1,568	-36.816%
2025-03-21	20.30	20.30	20.30	20.30	+4.639%	4	1,568	-37.438%
2025-03-19	19.60	19.60	19.40	19.40	-6.506%	557	1,569	-34.536%
2025-03-14	21.02	21.02	20.75	20.75	+10.963%	10	1,145	-38.795%
2025-03-12	18.70	18.70	18.70	18.70	-0.426%	4	1,140	-32.086%
2025-03-10	18.12	19.25	18.10	18.78	+41.736%	23	1,140	-32.375%
2025-03-06	13.15	13.25	13.15	13.25	+4.331%	2	1,148	-4.151%
2025-03-05	12.70	12.70	12.70	12.70	+4.959%	2	1,148	0.000%
2025-03-03	11.40	12.10	11.20	12.10	+3.863%	12	1,147	+4.959%
2025-02-28	11.65	11.65	11.65	11.65	-4.508%	8	1,147	+9.013%
2025-02-27	12.20	12.20	12.20	12.20	+3.390%	81	1,147	+4.098%
2025-02-26	11.10	11.80	11.10	11.80	-0.840%	2	1,134	+7.627%
2025-02-25	11.90	11.90	11.90	11.90	-9.160%	2	1,136	+6.723%
2025-02-21	12.00	13.35	12.00	13.10	+17.489%	32	1,136	-3.053%
2025-02-20	10.00	11.60	10.00	11.15	+28.902%	113	1,141	+13.901%
2025-02-19	9.00	9.00	8.65	8.65	-3.889%	76	1,253	+46.821%
2025-02-18	9.15	9.20	8.85	9.00	+2.857%	44	1,247	+41.111%
2025-02-14	8.90	8.95	8.70	8.75	+4.167%	704	885	+45.143%
2025-02-13	8.70	8.70	8.40	8.40	-6.145%	34	852	+51.190%
2025-02-12	9.00	9.10	8.95	8.95	-5.789%	4	852	+41.899%
2025-02-11	9.50	9.50	9.50	9.50	+3.261%	1	850	+33.684%
2025-02-10	9.33	9.33	9.20	9.20	-6.694%	3	851	+38.043%
2025-02-07	9.45	9.86	9.45	9.86	+5.681%	10	848	+28.803%
2025-02-06	9.33	9.33	9.33	9.33	-1.270%	2	848	+36.120%
2025-02-05	9.40	9.55	9.40	9.45	-4.061%	26	847	+34.392%
2025-02-04	10.26	10.26	9.85	9.85	-6.635%	15	845	+28.934%
2025-02-03	11.15	11.15	10.55	10.55	-4.091%	93	835	+20.379%
2025-01-30	10.90	11.00	10.90	11.00	-5.172%	361	525	+15.455%
2025-01-28	11.60	11.60	11.60	11.60	-1.861%	1	525	+9.483%
2025-01-27	11.82	11.82	11.82	11.82	-15.269%	10	524	+7.445%
2025-01-21	13.95	13.95	13.95	13.95	-11.653%	5	523	-8.961%
2025-01-16	15.69	15.79	15.69	15.79	+9.273%	10	523	-19.569%
2025-01-10	14.45	14.45	14.45	14.45	-5.863%	14	513	-12.111%
2024-12-27	15.50	15.50	15.35	15.35	-0.195%	1,014	506	-17.264%
2024-12-24	15.38	15.38	15.38	15.38	+16.958%	500	9	-17.425%
2024-12-06	13.06	13.15	13.06	13.15	-8.681%	8	9	-3.422%
2024-12-03	14.40	14.40	14.40	14.40	-11.927%	3	11	-11.806%
2024-11-22	16.35	16.35	16.35	16.35	-29.858%	8	8	-22.324%
2024-10-31	23.31	23.31	23.31	23.31	-8.660%	2	6	-45.517%
2024-10-08	25.62	25.62	25.52	25.52	-4.384%	10	6	-50.235%
2024-09-11	26.80	26.80	26.69	26.69	-6.613%	9	6	-52.417%
2024-08-30	28.58	28.58	28.58	28.58	-1.210%	20	4	-55.563%
2024-08-29	28.70	28.93	28.70	28.93	-10.071%	15	4	-56.101%
2024-08-16	31.54	32.17	30.00	32.17	-0.372%	120	45	-60.522%
2024-08-15	31.53	32.49	31.53	32.29	-6.406%	17	45	-60.669%
2024-08-12	37.00	37.00	34.50	34.50	-7.631%	10	28	-63.188%
2024-08-09	37.40	37.40	37.35	37.35	-1.711%	4	18	-65.997%
2024-08-07	37.10	38.15	35.15	38.00	+2,275.000%	24	21	-66.579%
2024-02-22	1.62	1.62	1.60	1.60	-4.192%	12	196	+693.750%
2024-02-21	1.67	1.67	1.67	1.67	+2.454%	5	194	+660.479%
2024-02-20	1.63	1.63	1.63	1.63	-4.118%	10	189	+679.141%
2024-02-16	1.70	1.70	1.70	1.70	-13.265%	20	183	+647.059%
2024-02-14	1.96	1.96	1.96	1.96	-2.000%	1	183	+547.959%
2024-01-31	2.00	2.00	2.00	2.00	-3.846%	10	183	+535.000%
2024-01-23	2.15	2.15	2.08	2.08	-10.730%	4	173	+510.577%
2024-01-11	2.20	2.33	2.20	2.33	+6.881%	136	171	+445.064%
2024-01-10	2.18	2.18	2.18	2.18	-0.909%	1	132	+482.569%
2024-01-03	2.20	2.20	2.20	2.20	-6.383%	6	132	+477.273%
2023-12-27	2.28	2.35	2.26	2.35	+2.174%	6	132	+440.426%
2023-12-26	2.30	2.43	2.30	2.30	-13.534%	83	129	+452.174%
2023-12-14	2.60	2.69	2.60	2.66	-4.659%	4	92	+377.444%
2023-12-12	2.77	2.79	2.76	2.79	-2.448%	4	92	+355.197%
2023-12-11	2.91	2.91	2.85	2.86	-0.348%	9	94	+344.056%
2023-12-08	2.70	2.87	2.70	2.87	+3.986%	15	97	+342.509%
2023-12-06	2.63	2.82	2.63	2.76	+2.602%	193	90	+360.145%
2023-12-05	2.71	2.71	2.69	2.69	-2.182%	3	13	+372.119%
2023-12-01	2.75	2.75	2.75	2.75	+4.962%	1	13	+361.818%
2023-11-30	2.70	2.70	2.62	2.62	+1.946%	2	12	+384.733%
2023-11-17	2.68	2.68	2.57	2.57	-6.545%	8	12	+394.163%
2023-11-16	2.50	2.75	2.50	2.75	+18.026%	13	6	+361.818%
2023-11-14	2.33	2.33	2.33	2.33	-4.508%	1	3	+445.064%
2023-11-10	2.44	2.44	2.44	2.44	-3.937%	1	3	+420.492%
2023-11-09	2.54	2.54	2.54	2.54	-7.636%	2	3	+400.000%
2023-10-13	2.75	2.75	2.75	2.75	0.000%	1	1	+361.818%