Dark

WMT20260116P60
WMT Jan 16 2026 60.00 Put (WMT260116P00060000)
option OPRA

EOD

May 14, 2025

0.5200-17.460%(-0.1100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.52	0.52	0.52	0.52	-17.460%	10	2,832	0.000%
2025-05-12	0.41	0.63	0.41	0.63	-13.699%	107	2,832	-17.460%
2025-05-09	0.73	0.73	0.73	0.73	-7.595%	4	2,831	-28.767%
2025-04-30	0.80	0.81	0.79	0.79	-9.195%	12	2,831	-34.177%
2025-04-25	0.86	0.87	0.86	0.87	+33.846%	12	2,822	-40.230%
2025-04-24	3.85	3.85	0.65	0.65	-30.851%	2	2,827	-20.000%
2025-04-23	0.92	0.94	0.88	0.94	+8.046%	23	2,826	-44.681%
2025-04-22	0.97	1.02	0.87	0.87	-27.500%	16	2,831	-40.230%
2025-04-21	1.24	1.24	1.08	1.20	+39.535%	30	2,832	-56.667%
2025-04-17	0.86	0.86	0.86	0.86	-26.496%	1	2,821	-39.535%
2025-04-16	0.99	1.17	0.99	1.17	+23.158%	108	2,821	-55.556%
2025-04-15	0.95	0.95	0.95	0.95	-10.377%	9	2,910	-45.263%
2025-04-14	1.06	1.06	1.06	1.06	-19.084%	30	2,910	-50.943%
2025-04-10	1.06	1.50	1.06	1.31	+16.964%	337	2,910	-60.305%
2025-04-09	1.79	1.90	1.04	1.12	-46.667%	275	2,895	-53.571%
2025-04-08	1.67	2.10	1.67	2.10	+17.978%	396	2,866	-75.238%
2025-04-07	2.07	2.07	1.51	1.78	+11.250%	206	2,707	-70.787%
2025-04-04	1.05	1.60	1.05	1.60	+113.333%	260	2,690	-67.500%
2025-04-03	0.57	0.75	0.57	0.75	-1.316%	6	2,583	-30.667%
2025-03-28	0.83	0.83	0.76	0.76	+1.333%	22	2,588	-31.579%
2025-03-26	0.82	0.82	0.75	0.75	-6.250%	2	2,592	-30.667%
2025-03-25	0.70	0.80	0.70	0.80	+21.212%	2	2,592	-35.000%
2025-03-24	0.66	0.66	0.66	0.66	-12.000%	2	2,593	-21.212%
2025-03-21	0.75	0.75	0.75	0.75	-13.793%	2	2,593	-30.667%
2025-03-20	0.77	0.87	0.77	0.87	+3.571%	13	2,593	-40.230%
2025-03-19	0.87	0.88	0.84	0.84	+5.000%	27	2,602	-38.095%
2025-03-17	0.80	0.80	0.80	0.80	-23.077%	13	2,602	-35.000%
2025-03-14	1.04	1.04	1.04	1.04	-9.565%	2	2,602	-50.000%
2025-03-13	1.10	1.15	1.10	1.15	+6.481%	21	2,586	-54.783%
2025-03-12	0.90	1.08	0.90	1.08	+16.129%	37	2,586	-51.852%
2025-03-11	0.92	0.93	0.83	0.93	-3.125%	24	2,579	-44.086%
2025-03-10	0.90	1.00	0.88	0.96	+47.692%	116	2,579	-45.833%
2025-03-07	0.50	0.65	0.50	0.65	+44.444%	14	2,494	-20.000%
2025-03-03	0.45	0.45	0.45	0.45	+32.353%	1	2,494	+15.556%
2025-02-28	0.34	0.34	0.34	0.34	-12.821%	2	2,494	+52.941%
2025-02-26	0.39	0.39	0.39	0.39	-11.364%	1	2,494	+33.333%
2025-02-25	0.44	0.44	0.44	0.44	-8.333%	5	2,499	+18.182%
2025-02-24	0.48	0.48	0.48	0.48	+9.091%	1	2,499	+8.333%
2025-02-21	0.41	0.44	0.41	0.44	+22.222%	204	2,499	+18.182%
2025-02-20	0.39	0.39	0.35	0.36	-5.263%	23	2,497	+44.444%
2025-02-14	0.38	0.38	0.38	0.38	0.000%	2	2,476	+36.842%
2025-02-13	0.37	0.38	0.37	0.38	0.000%	11	2,476	+36.842%
2025-02-10	0.38	0.38	0.38	0.38	-5.000%	5	2,476	+36.842%
2025-02-07	0.40	0.40	0.40	0.40	+5.263%	20	2,476	+30.000%
2025-02-06	0.38	0.38	0.38	0.38	-2.564%	1	2,476	+36.842%
2025-02-03	0.42	0.42	0.39	0.39	-7.143%	7	2,475	+33.333%
2025-01-30	0.40	0.49	0.40	0.42	+7.692%	4	2,475	+23.810%
2025-01-29	0.39	0.39	0.39	0.39	-2.500%	1	2,475	+33.333%
2025-01-28	0.40	0.40	0.40	0.40	-16.667%	1	2,474	+30.000%
2025-01-22	0.52	0.52	0.48	0.48	-20.000%	2	2,474	+8.333%
2025-01-17	0.59	0.60	0.59	0.60	-3.226%	34	2,475	-13.333%
2025-01-16	0.62	0.62	0.62	0.62	0.000%	2	2,475	-16.129%
2025-01-15	0.62	0.62	0.62	0.62	-6.061%	1	2,475	-16.129%
2025-01-14	0.66	0.66	0.66	0.66	0.000%	1	2,475	-21.212%
2025-01-13	0.67	0.67	0.66	0.66	+1.538%	2	2,474	-21.212%
2025-01-07	0.65	0.65	0.65	0.65	+1.563%	10	2,474	-20.000%
2025-01-03	0.64	0.64	0.64	0.64	-4.478%	2	2,484	-18.750%
2025-01-02	0.67	0.67	0.67	0.67	+4.688%	10	2,485	-22.388%
2024-12-31	0.65	0.65	0.64	0.64	+3.226%	7	2,491	-18.750%
2024-12-27	0.65	0.65	0.62	0.62	+6.897%	20	2,491	-16.129%
2024-12-26	0.58	0.58	0.58	0.58	-7.937%	4	2,491	-10.345%
2024-12-24	0.63	0.63	0.63	0.63	+3.279%	2	2,493	-17.460%
2024-12-20	0.70	0.70	0.56	0.61	-7.576%	17	2,493	-14.754%
2024-12-19	0.66	0.66	0.66	0.66	0.000%	3	2,496	-21.212%
2024-12-12	0.66	0.66	0.65	0.66	+1.538%	110	2,499	-21.212%
2024-12-11	0.65	0.65	0.65	0.65	-5.797%	1	2,499	-20.000%
2024-12-10	0.64	0.69	0.64	0.69	+4.545%	11	2,499	-24.638%
2024-12-09	0.66	0.66	0.66	0.66	+1.538%	6	2,500	-21.212%
2024-12-06	0.65	0.65	0.65	0.65	-1.515%	4	2,506	-20.000%
2024-12-05	0.64	0.66	0.64	0.66	+1.538%	3	2,506	-21.212%
2024-12-04	0.61	0.65	0.61	0.65	-4.412%	5	2,503	-20.000%
2024-12-02	0.67	0.68	0.67	0.68	-1.449%	40	2,506	-23.529%
2024-11-29	0.69	0.69	0.69	0.69	-4.167%	8	2,525	-24.638%
2024-11-27	0.72	0.72	0.72	0.72	0.000%	41	2,509	-27.778%
2024-11-26	0.72	0.72	0.72	0.72	-7.692%	1	2,509	-27.778%
2024-11-25	0.75	0.79	0.75	0.78	-2.500%	6	2,508	-33.333%
2024-11-22	0.81	0.81	0.76	0.80	-4.762%	12	2,507	-35.000%
2024-11-21	0.84	0.84	0.84	0.84	-2.326%	1	2,504	-38.095%
2024-11-20	0.86	0.86	0.86	0.86	+1.176%	2	2,505	-39.535%
2024-11-19	0.86	0.86	0.83	0.85	-17.476%	193	2,505	-38.824%
2024-11-15	1.03	1.03	1.03	1.03	+3.000%	40	2,372	-49.515%
2024-11-14	1.02	1.02	1.00	1.00	-4.762%	4	2,358	-48.000%
2024-11-13	1.05	1.05	1.05	1.05	+2.941%	1	2,358	-50.476%
2024-11-12	1.02	1.02	1.02	1.02	-4.673%	15	2,359	-49.020%
2024-11-11	1.07	1.07	1.07	1.07	+0.943%	37	2,344	-51.402%
2024-11-08	1.05	1.06	1.05	1.06	-5.357%	4	2,344	-50.943%
2024-11-07	1.12	1.12	1.12	1.12	-6.667%	2	2,345	-53.571%
2024-11-06	1.20	1.21	1.16	1.20	-3.226%	505	2,343	-56.667%
2024-11-05	1.26	1.26	1.24	1.24	-8.148%	4	2,845	-58.065%
2024-11-04	1.35	1.35	1.35	1.35	+2.273%	1	2,847	-61.481%
2024-10-30	1.32	1.32	1.32	1.32	+3.125%	5	2,847	-60.606%
2024-10-29	1.32	1.32	1.28	1.28	-0.775%	555	2,843	-59.375%
2024-10-28	1.29	1.29	1.29	1.29	+0.781%	2	2,325	-59.690%
2024-10-25	1.25	1.28	1.25	1.28	+0.787%	6	2,327	-59.375%
2024-10-24	1.25	1.27	1.25	1.27	+0.794%	37	2,327	-59.055%
2024-10-22	1.27	1.27	1.26	1.26	-7.353%	6	2,359	-58.730%
2024-10-16	1.36	1.36	1.36	1.36	+4.615%	1	2,364	-61.765%
2024-10-15	1.30	1.30	1.30	1.30	-15.584%	1	2,363	-60.000%
2024-10-09	1.54	1.54	1.54	1.54	+2.667%	1	2,362	-66.234%
2024-10-08	1.50	1.50	1.50	1.50	-3.226%	1	2,362	-65.333%
2024-10-07	1.42	1.55	1.42	1.55	+10.714%	5	2,361	-66.452%
2024-10-04	1.40	1.40	1.40	1.40	-45.313%	4	2,357	-62.857%
2024-09-30	2.56	2.56	2.56	2.56	+74.150%	2	2,359	-79.688%
2024-09-27	1.47	1.47	1.47	1.47	-1.342%	6	2,359	-64.626%
2024-09-26	1.49	1.49	1.49	1.49	+15.504%	4	2,356	-65.101%
2024-09-25	1.30	1.30	1.29	1.29	-1.527%	9	2,360	-59.690%
2024-09-24	1.26	1.31	1.26	1.31	-6.429%	16	2,352	-60.305%
2024-09-20	1.40	1.40	1.40	1.40	-13.580%	8	2,346	-62.857%
2024-09-18	1.62	1.62	1.62	1.62	+12.500%	5	2,343	-67.901%
2024-09-17	1.44	1.45	1.44	1.44	+11.628%	5	2,338	-63.889%
2024-09-16	1.29	1.29	1.29	1.29	+0.781%	1	2,338	-59.690%
2024-09-13	1.29	1.29	1.24	1.28	-1.538%	3,096	2,338	-59.375%
2024-09-12	1.36	1.36	1.29	1.30	-5.797%	227	2,710	-60.000%
2024-09-11	1.42	1.42	1.38	1.38	-12.102%	292	2,794	-62.319%
2024-09-09	1.61	1.61	1.57	1.57	-3.681%	5	2,970	-66.879%
2024-09-06	1.68	1.68	1.63	1.63	-1.212%	22	2,966	-68.098%
2024-09-05	1.65	1.65	1.65	1.65	+10.738%	10	2,976	-68.485%
2024-09-03	1.48	1.49	1.47	1.49	-0.667%	33	2,966	-65.101%
2024-08-30	1.52	1.52	1.50	1.50	-5.063%	1,020	2,970	-65.333%
2024-08-29	1.60	1.60	1.58	1.58	-2.469%	4	2,970	-67.089%
2024-08-28	1.62	1.62	1.62	1.62	-1.818%	2	2,967	-67.901%
2024-08-26	1.65	1.65	1.65	1.65	-5.714%	30	2,967	-68.485%
2024-08-22	1.75	1.75	1.75	1.75	-11.616%	1	2,937	-70.286%
2024-08-21	1.77	1.98	1.77	1.98	+10.000%	13	2,937	-73.737%
2024-08-20	1.80	1.80	1.80	1.80	+1.124%	10	2,937	-71.111%
2024-08-19	1.78	1.78	1.78	1.78	-6.316%	3	2,927	-70.787%
2024-08-16	1.90	1.90	1.90	1.90	+2.703%	36	2,927	-72.632%
2024-08-15	2.01	2.01	1.80	1.85	-38.333%	13	2,945	-71.892%
2024-08-14	3.00	3.00	3.00	3.00	-0.990%	1	2,943	-82.667%
2024-08-13	3.30	3.30	3.03	3.03	+1.678%	16	2,942	-82.838%
2024-08-12	2.98	2.98	2.98	2.98	-8.025%	29	2,939	-82.550%
2024-08-09	3.16	3.24	3.16	3.24	-1.818%	126	2,968	-83.951%
2024-08-08	3.35	3.35	3.30	3.30	+8.911%	14	2,982	-84.242%
2024-08-07	3.20	3.30	3.03	3.03	-13.429%	37	2,972	-82.838%
2024-08-05	3.45	3.52	3.45	3.50	+42.857%	238	2,962	-85.143%
2024-08-01	2.45	2.45	2.45	2.45	-2.000%	3	2,967	-78.776%
2024-07-31	2.49	2.50	2.37	2.50	+6.838%	5	2,967	-79.200%
2024-07-30	2.40	2.40	2.33	2.34	+2.183%	75	2,966	-77.778%
2024-07-26	2.29	2.29	2.29	2.29	+2.232%	2	2,955	-77.293%
2024-07-24	2.23	2.24	2.23	2.24	0.000%	3	2,955	-76.786%
2024-07-23	2.21	2.24	2.21	2.24	-2.183%	3	2,956	-76.786%
2024-07-18	2.29	2.29	2.29	2.29	+3.153%	3	2,957	-77.293%
2024-07-17	2.22	2.22	2.22	2.22	-3.478%	1	2,960	-76.577%
2024-07-16	2.44	2.44	2.30	2.30	-4.959%	823	2,960	-77.391%
2024-07-15	2.46	2.46	2.42	2.42	-0.820%	3	2,248	-78.512%
2024-07-11	2.44	2.44	2.44	2.44	+7.018%	2	2,248	-78.689%
2024-07-10	2.25	2.28	2.25	2.28	+0.885%	20	2,248	-77.193%
2024-07-09	2.26	2.26	2.26	2.26	+0.444%	3	2,240	-76.991%
2024-07-08	2.33	2.34	2.25	2.25	+3.211%	21	2,242	-76.889%
2024-07-05	2.18	2.18	2.18	2.18	-9.167%	2	2,240	-76.147%
2024-07-02	2.60	2.71	2.40	2.40	-9.434%	362	2,240	-78.333%
2024-07-01	2.65	2.65	2.65	2.65	+1.533%	3	2,511	-80.377%
2024-06-28	2.61	2.61	2.61	2.61	+1.556%	6	2,511	-80.077%
2024-06-27	2.57	2.57	2.57	2.57	+2.390%	4	2,514	-79.767%
2024-06-26	2.50	2.52	2.39	2.51	-8.727%	191	2,518	-79.283%
2024-06-25	2.55	2.75	2.55	2.75	+15.063%	16	2,672	-81.091%
2024-06-24	2.49	2.54	2.33	2.39	-6.641%	53	2,680	-78.243%
2024-06-21	2.56	2.56	2.56	2.56	-1.538%	4	2,676	-79.688%
2024-06-20	2.63	2.63	2.60	2.60	+12.554%	3	2,676	-80.000%
2024-06-18	2.31	2.31	2.31	2.31	-14.444%	3	2,676	-77.489%
2024-06-17	2.70	2.70	2.70	2.70	-2.527%	20	2,676	-80.741%
2024-06-13	2.77	2.77	2.77	2.77	-3.819%	2	2,656	-81.227%
2024-06-12	2.88	2.90	2.88	2.88	+3.597%	100	2,656	-81.944%
2024-06-11	2.78	2.78	2.78	2.78	+0.725%	40	2,756	-81.295%
2024-06-10	2.76	2.76	2.76	2.76	-5.479%	10	2,756	-81.159%
2024-06-07	2.92	2.92	2.92	2.92	+10.189%	6	2,756	-82.192%
2024-06-06	2.67	2.69	2.65	2.65	-4.676%	261	2,756	-80.377%
2024-06-05	2.82	2.82	2.78	2.78	-11.182%	50	2,690	-81.295%
2024-05-30	3.16	3.19	3.09	3.13	-2.188%	14	2,690	-83.387%
2024-05-24	3.20	3.20	3.20	3.20	0.000%	4	2,685	-83.750%
2024-05-23	3.20	3.20	3.20	3.20	+1.587%	5	2,687	-83.750%
2024-05-22	3.15	3.15	3.15	3.15	-1.563%	100	2,687	-83.492%
2024-05-21	3.22	3.22	3.20	3.20	-8.571%	7	2,687	-83.750%
2024-05-20	3.46	3.50	3.46	3.50	+12.903%	11	2,680	-85.143%
2024-05-17	3.25	3.25	3.10	3.10	-6.344%	32	2,675	-83.226%
2024-05-16	4.10	4.10	3.22	3.31	-29.873%	32	2,683	-84.290%
2024-05-14	4.70	4.74	4.70	4.72	+3.965%	6	2,664	-88.983%
2024-05-13	4.54	4.54	4.54	4.54	+0.889%	1	2,663	-88.546%
2024-05-10	4.54	4.54	4.50	4.50	-2.174%	8	2,663	-88.444%
2024-05-09	4.75	4.75	4.60	4.60	-3.158%	57	2,660	-88.696%
2024-05-07	4.62	4.75	4.62	4.75	-3.651%	3	2,673	-89.053%
2024-05-06	4.87	5.30	4.87	4.93	-6.095%	24	2,670	-89.452%
2024-05-01	5.40	5.40	5.25	5.25	+3.960%	21	2,678	-90.095%
2024-04-30	5.05	5.05	5.05	5.05	+3.272%	2	2,667	-89.703%
2024-04-26	4.84	4.89	4.84	4.89	-4.118%	4	2,666	-89.366%
2024-04-24	5.15	5.15	5.09	5.10	-3.774%	310	2,665	-89.804%
2024-04-23	5.30	5.30	5.30	5.30	+12.051%	10	2,423	-90.189%
2024-04-22	4.95	4.95	4.73	4.73	-6.890%	3	2,421	-89.006%
2024-04-19	5.05	5.20	5.05	5.08	+2.834%	13	2,422	-89.764%
2024-04-17	4.94	4.94	4.94	4.94	+8.811%	3	2,420	-89.474%
2024-04-10	4.64	4.64	4.54	4.54	-6.392%	29	2,421	-88.546%
2024-04-09	4.85	4.85	4.85	4.85	+2.105%	5	2,438	-89.278%
2024-04-08	5.00	5.00	4.75	4.75	-4.040%	5	2,437	-89.053%
2024-04-05	4.90	4.95	4.90	4.95	-3.883%	42	2,434	-89.495%
2024-04-02	4.97	5.15	4.97	5.15	+9.574%	2	2,417	-89.903%
2024-04-01	4.70	4.70	4.70	4.70	+1.293%	6	2,417	-88.936%
2024-03-28	4.56	4.64	4.54	4.64	-0.215%	4	2,409	-88.793%
2024-03-27	4.60	4.65	4.60	4.65	+1.974%	3	2,409	-88.817%
2024-03-26	4.70	4.70	4.56	4.56	-2.146%	31	2,408	-88.596%
2024-03-25	4.66	4.66	4.66	4.66	+5.909%	4	2,396	-88.841%
2024-03-22	4.40	4.40	4.40	4.40	-1.124%	2	2,392	-88.182%
2024-03-21	4.35	4.45	4.35	4.45	-1.549%	18	2,391	-88.315%
2024-03-19	4.45	4.55	4.45	4.52	-1.310%	116	2,385	-88.496%
2024-03-18	4.60	4.60	4.58	4.58	+1.778%	70	2,388	-88.646%
2024-03-15	4.50	4.50	4.50	4.50	0.000%	30	2,344	-88.444%
2024-03-14	4.50	4.50	4.50	4.50	-0.222%	12	0	-88.444%
2024-03-13	4.35	4.51	4.35	4.51	+3.678%	12	0	-88.470%
2024-03-12	4.45	4.45	4.35	4.35	-8.034%	58	0	-88.046%
2024-03-07	4.60	4.73	4.60	4.73	-1.458%	8	0	-89.006%
2024-03-06	4.89	4.89	4.80	4.80	+1.053%	4	0	-89.167%
2024-03-05	4.75	4.75	4.75	4.75	-7.767%	12	0	-89.053%
2024-03-04	5.15	5.20	5.10	5.15	-0.962%	242	0	-89.903%
2024-02-29	5.20	5.20	5.20	5.20	+6.122%	6	0	-90.000%
2024-02-28	5.00	5.00	4.90	4.90	-2.970%	24	0	-89.388%
2024-02-27	5.05	5.05	5.05	5.05	+5.870%	6	0	-89.703%
2024-02-26	4.84	5.13	4.77	4.77	0.000%	244	0	-89.099%