Dark

WMT20260918P110
WMT Sep 18 2026 110.00 Put (WMT260918P00110000)
option OPRA

EOD

Jul 30, 2026

4.15+39.731%(+1.18)752

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8500	4.4500	3.5000	4.1500	+39.731%	752	9,439	0.000%
2026-07-29	3.3000	3.4000	2.9300	2.9700	-11.343%	359	9,227	+39.731%
2026-07-28	2.9500	3.3500	2.4500	3.3500	-12.987%	595	9,202	+23.881%
2026-07-27	4.2500	4.3000	3.5500	3.8500	-22.222%	436	9,284	+7.792%
2026-07-24	5.4700	5.5200	4.9000	4.9500	-9.174%	310	9,373	-16.162%
2026-07-23	6.1500	6.3000	5.4500	5.4500	+7.921%	192	9,354	-23.853%
2026-07-22	5.1700	5.4000	4.9900	5.0500	+12.222%	175	9,364	-17.822%
2026-07-21	4.1500	4.9500	4.1500	4.5000	+12.500%	253	9,304	-7.778%
2026-07-20	3.4000	4.0500	3.3500	4.0000	+21.212%	311	9,344	+3.750%
2026-07-17	2.4500	3.5000	2.1800	3.3000	+10.000%	195	9,480	+25.758%
2026-07-16	3.5000	3.5000	2.8300	3.0000	-23.077%	410	9,405	+38.333%
2026-07-15	3.3000	4.0000	3.0500	3.9000	+14.706%	202	9,560	+6.410%
2026-07-14	2.9400	3.5000	2.8800	3.4000	+7.937%	392	9,659	+22.059%
2026-07-13	3.0000	3.2900	2.9600	3.1500	-7.895%	471	9,621	+31.746%
2026-07-10	3.9000	3.9000	3.4200	3.4200	-18.377%	264	9,382	+21.345%
2026-07-09	4.4400	4.5400	4.1200	4.1900	+7.436%	261	9,298	-0.955%
2026-07-08	3.9500	4.3000	3.6500	3.9000	-12.360%	680	9,216	+6.410%
2026-07-07	4.1300	4.5400	3.9000	4.4500	-9.184%	295	9,110	-6.742%
2026-07-06	4.4500	5.6000	4.4500	4.9000	+8.889%	522	9,044	-15.306%
2026-07-02	5.8500	5.8500	4.2300	4.5000	-23.599%	360	8,615	-7.778%
2026-07-01	5.2100	6.6600	5.0000	5.8900	+49.114%	639	8,615	-29.542%
2026-06-30	3.8500	3.9500	3.6000	3.9500	+10.644%	964	8,619	+5.063%
2026-06-29	3.0500	3.6000	3.0500	3.5700	+8.511%	136	8,638	+16.246%
2026-06-26	2.8000	3.2900	2.8000	3.2900	+2.813%	81	8,603	+26.140%
2026-06-25	2.8100	3.4000	2.7500	3.2000	+27.490%	189	8,563	+29.688%
2026-06-24	2.2600	2.5300	2.2400	2.5100	+1.210%	240	8,491	+65.339%
2026-06-23	2.4400	2.7500	2.2500	2.4800	-16.498%	172	8,517	+67.339%
2026-06-22	3.0400	3.1000	2.9200	2.9700	-5.714%	790	8,535	+39.731%
2026-06-18	2.9800	3.3000	2.9800	3.1500	+8.621%	270	8,254	+31.746%
2026-06-17	2.4000	3.0500	2.4000	2.9000	+34.259%	226	8,254	+43.103%
2026-06-16	2.0700	2.2700	2.0400	2.1600	-11.111%	128	8,254	+92.130%
2026-06-15	3.0200	3.0200	2.2400	2.4300	-2.410%	210	8,127	+70.782%
2026-06-12	2.6700	2.7900	2.4700	2.4900	-7.435%	171	8,127	+66.667%
2026-06-11	3.0500	3.0500	2.6500	2.6900	-3.929%	549	8,127	+54.275%
2026-06-10	3.2500	3.5000	2.8000	2.8000	-13.846%	510	8,118	+48.214%
2026-06-09	2.9900	3.4500	2.8500	3.2500	+6.557%	190	7,769	+27.692%
2026-06-08	3.3000	3.3000	2.9500	3.0500	-2.244%	256	7,648	+36.066%
2026-06-05	3.4000	3.4000	2.7900	3.1200	-10.602%	914	7,469	+33.013%
2026-06-04	3.2800	3.5500	3.1000	3.4900	-9.351%	216	6,702	+18.911%
2026-06-03	5.1000	5.1000	3.8000	3.8500	-23.000%	150	6,805	+7.792%
2026-06-02	4.8500	5.1500	4.8100	5.0000	+13.122%	461	6,714	-17.000%
2026-06-01	4.0000	4.9500	4.0000	4.4200	+7.543%	595	6,672	-6.109%
2026-05-29	3.2000	4.3500	3.2000	4.1100	+30.892%	554	7,045	+0.973%
2026-05-28	3.2200	3.5000	3.1400	3.1400	-7.647%	331	7,014	+32.166%
2026-05-27	3.2500	3.4900	3.2500	3.4000	0.000%	32	7,013	+22.059%
2026-05-26	3.0000	3.6500	3.0000	3.4000	+7.937%	271	7,002	+22.059%
2026-05-22	2.9900	3.4700	2.7500	3.1500	+9.756%	368	6,851	+31.746%
2026-05-21	2.7500	3.2500	2.7500	2.8700	+64.000%	863	6,782	+44.599%
2026-05-20	1.7500	1.8200	1.5800	1.7500	+19.048%	340	6,782	+137.143%
2026-05-19	1.5500	1.5500	1.3800	1.4700	-3.922%	132	6,753	+182.313%
2026-05-18	1.6300	1.6900	1.5300	1.5300	-15.000%	67	6,753	+171.242%
2026-05-15	1.7500	1.8300	1.6800	1.8000	+5.263%	201	6,753	+130.556%
2026-05-14	1.7900	1.8300	1.7100	1.7100	-13.198%	64	6,758	+142.690%
2026-05-13	2.0500	2.0500	1.7900	1.9700	-3.431%	710	6,805	+110.660%
2026-05-12	2.2100	2.2100	1.9000	2.0400	-15.702%	244	6,805	+103.431%
2026-05-11	2.0200	2.4700	2.0200	2.4200	+27.368%	197	6,805	+71.488%
2026-05-08	1.8700	1.9500	1.8700	1.9000	-5.941%	38	7,464	+118.421%
2026-05-07	2.2300	2.2800	2.0200	2.0200	-9.009%	132	7,472	+105.446%
2026-05-06	2.2100	2.3200	2.1500	2.2200	+0.909%	196	7,557	+86.937%
2026-05-05	2.3000	2.3000	2.2000	2.2000	-10.204%	33	7,419	+88.636%
2026-05-04	2.3500	2.4600	2.1700	2.4500	+15.023%	625	7,419	+69.388%
2026-05-01	1.9800	2.2400	1.9500	2.1300	-5.752%	113	6,918	+94.836%
2026-04-30	2.8500	2.8500	2.2100	2.2600	-21.254%	407	6,918	+83.628%
2026-04-29	2.8200	3.0000	2.8200	2.8700	-0.692%	34	6,701	+44.599%
2026-04-28	2.8200	2.8900	2.7700	2.8900	+3.214%	8	6,725	+43.599%
2026-04-27	2.5500	2.8000	2.5500	2.8000	+14.286%	29	6,727	+48.214%
2026-04-24	2.1000	2.4500	2.1000	2.4500	+11.872%	8	6,730	+69.388%
2026-04-23	2.3600	2.3600	2.1100	2.1900	-12.400%	132	6,728	+89.498%
2026-04-22	2.4500	2.5500	2.3200	2.5000	+0.806%	206	6,735	+66.000%
2026-04-21	2.5500	2.6100	2.4400	2.4800	-8.148%	34	6,718	+67.339%
2026-04-20	2.6200	2.7400	2.5800	2.7000	-2.878%	23	6,718	+53.704%
2026-04-17	3.3000	3.4700	2.7800	2.7800	-18.475%	61	6,714	+49.281%
2026-04-16	3.4900	3.5000	3.2500	3.4100	+3.333%	630	6,719	+21.701%
2026-04-15	4.0000	4.0000	3.2800	3.3000	-2.655%	239	6,352	+25.758%
2026-04-14	3.7000	3.8500	3.3900	3.3900	-7.123%	105	6,351	+22.419%
2026-04-13	3.6800	3.7600	3.3500	3.6500	+14.063%	80	6,143	+13.699%
2026-04-10	3.1500	3.4000	3.1500	3.2000	+10.345%	148	6,143	+29.688%
2026-04-09	3.1500	3.2200	2.8900	2.9000	-13.433%	514	6,143	+43.103%
2026-04-08	4.0000	4.1000	3.3500	3.3500	-27.174%	55	5,768	+23.881%
2026-04-07	4.3500	4.8800	4.2600	4.6000	+19.481%	302	5,760	-9.783%
2026-04-06	3.9800	3.9800	3.7500	3.8500	-9.412%	22	5,605	+7.792%
2026-04-02	4.0300	4.2500	3.9500	4.2500	+4.938%	290	5,403	-2.353%
2026-04-01	4.4500	4.4500	4.0400	4.0500	-10.989%	527	5,403	+2.469%
2026-03-31	4.5000	4.9000	4.5000	4.5500	-7.143%	52	5,019	-8.791%
2026-03-30	4.8000	4.9000	4.6500	4.9000	-2.970%	603	4,987	-15.306%
2026-03-27	4.8500	5.1500	4.7500	5.0500	+0.598%	179	4,715	-17.822%
2026-03-26	4.7000	5.0200	4.6500	5.0200	+7.957%	546	4,595	-17.331%
2026-03-25	4.7000	5.0000	4.6000	4.6500	-6.061%	51	4,331	-10.753%
2026-03-24	4.9500	5.0500	4.4500	4.9500	-2.941%	104	4,289	-16.162%
2026-03-23	5.5000	5.6000	5.1000	5.1000	-17.073%	59	4,226	-18.627%
2026-03-20	5.5000	6.1500	5.5000	6.1500	+12.844%	257	4,199	-32.520%
2026-03-19	5.1600	5.9000	5.1600	5.4500	+11.224%	660	4,015	-23.853%
2026-03-18	4.5000	5.0500	4.5000	4.9000	+13.953%	188	3,723	-15.306%
2026-03-17	4.3500	4.3500	4.1000	4.3000	-5.495%	183	3,635	-3.488%
2026-03-16	4.5000	4.7000	4.4000	4.5500	0.000%	511	3,552	-8.791%
2026-03-13	4.4500	4.6500	4.4500	4.5500	-4.211%	167	3,298	-8.791%
2026-03-12	5.0500	5.0500	4.7000	4.7500	-1.042%	30	3,228	-12.632%
2026-03-11	4.6000	4.8000	4.5000	4.8000	+6.667%	97	3,208	-13.542%
2026-03-10	4.7000	4.7000	4.2500	4.5000	-8.163%	58	3,164	-7.778%
2026-03-09	5.2200	5.3500	4.9000	4.9000	-8.411%	123	3,125	-15.306%
2026-03-06	5.4500	5.4500	4.9500	5.3500	+5.108%	307	3,279	-22.430%
2026-03-05	4.5200	5.4500	4.5000	5.0900	+26.617%	923	3,116	-18.468%
2026-03-04	4.3500	4.3500	4.0200	4.0200	-5.412%	112	2,734	+3.234%
2026-03-03	4.5500	4.7000	4.2500	4.2500	-1.163%	218	2,669	-2.353%
2026-03-02	4.0000	4.3000	4.0000	4.3000	+2.381%	30	2,625	-3.488%
2026-02-27	4.1400	4.2500	4.0000	4.2000	-6.667%	374	2,616	-1.190%
2026-02-26	4.0900	4.6500	4.0900	4.5000	+4.651%	61	2,445	-7.778%
2026-02-25	4.3000	4.3000	4.0800	4.3000	0.000%	16	2,418	-3.488%
2026-02-24	4.2000	4.3500	4.1000	4.3000	0.000%	82	2,418	-3.488%
2026-02-23	4.5500	4.5500	4.1900	4.3000	-12.245%	78	2,411	-3.488%
2026-02-20	5.1300	5.4500	4.9000	4.9000	+6.522%	94	2,399	-15.306%
2026-02-19	4.0000	4.6500	3.7000	4.6000	-4.167%	175	2,397	-9.783%
2026-02-18	4.6000	4.8000	4.2000	4.8000	+11.628%	172	2,376	-13.542%
2026-02-17	4.2000	4.3500	3.7500	4.3000	+10.256%	72	2,438	-3.488%
2026-02-13	4.0100	4.0100	3.6000	3.9000	+5.121%	82	2,424	+6.410%
2026-02-12	3.7500	4.0000	3.6000	3.7100	-8.395%	138	2,424	+11.860%
2026-02-11	4.1000	4.1500	3.8100	4.0500	-7.955%	66	2,377	+2.469%
2026-02-10	4.2000	4.4000	4.1500	4.4000	+6.796%	135	2,326	-5.682%
2026-02-09	3.8000	4.2500	3.8000	4.1200	+8.421%	43	2,308	+0.728%
2026-02-06	4.2000	4.2000	3.7700	3.8000	-14.027%	148	2,298	+9.211%
2026-02-05	3.9200	4.5200	3.7500	4.4200	+13.333%	137	2,231	-6.109%
2026-02-04	3.9500	4.0400	3.8000	3.9000	-6.024%	45	2,213	+6.410%
2026-02-03	4.4000	4.4000	3.9000	4.1500	-8.991%	41	2,213	0.000%
2026-02-02	5.1600	5.2000	4.5600	4.5600	-17.986%	2,029	2,187	-8.991%
2026-01-30	5.9000	6.0000	5.5600	5.5600	-11.040%	3	732	-25.360%
2026-01-29	6.2000	6.2500	6.1000	6.2500	+1.626%	137	731	-33.600%
2026-01-23	5.9500	6.1500	5.8500	6.1500	0.000%	107	616	-32.520%
2026-01-22	6.0000	6.1500	6.0000	6.1500	+3.361%	10	510	-32.520%
2026-01-21	6.0500	6.1000	5.9500	5.9500	-3.252%	42	500	-30.252%
2026-01-20	6.2000	6.4000	6.1000	6.1500	+3.361%	145	464	-32.520%
2026-01-16	5.7500	5.9500	5.7500	5.9500	+5.684%	36	314	-30.252%
2026-01-15	5.3000	5.6300	5.2500	5.6300	+6.427%	44	314	-26.288%
2026-01-13	5.2500	5.2900	5.2500	5.2900	-5.536%	5	282	-21.550%
2026-01-12	5.6000	5.6000	5.6000	5.6000	-15.535%	3	278	-25.893%
2026-01-09	6.6300	6.7500	6.4600	6.6300	-13.896%	5	277	-37.406%
2026-01-08	7.9200	7.9200	7.5000	7.7000	+6.354%	10	278	-46.104%
2026-01-06	7.2400	7.2400	7.2400	7.2400	-2.162%	1	277	-42.680%
2026-01-05	7.3000	7.4000	7.3000	7.4000	-2.632%	4	276	-43.919%
2026-01-02	7.7000	7.7000	7.6000	7.6000	-5.000%	40	273	-45.395%
2025-12-31	8.0000	8.0000	8.0000	8.0000	+7.962%	3	273	-48.125%
2025-12-29	7.5400	7.5400	7.4100	7.4100	-4.387%	52	273	-43.995%
2025-12-23	7.7000	7.7500	7.7000	7.7500	+4.027%	4	224	-46.452%
2025-12-22	7.3500	7.4500	7.3500	7.4500	+3.472%	4	224	-44.295%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-6.856%	1	224	-42.361%
2025-12-11	7.7300	7.7300	7.7300	7.7300	+2.384%	6	223	-46.313%
2025-12-08	7.8000	7.8000	7.5500	7.5500	+6.338%	4	223	-45.033%
2025-12-05	6.7600	7.1000	6.7600	7.1000	-4.054%	6	225	-41.549%
2025-12-04	7.3000	7.4000	7.3000	7.4000	+6.628%	12	227	-43.919%
2025-12-03	7.5000	7.5000	6.8000	6.9400	-11.929%	29	239	-40.202%
2025-12-02	7.6600	7.8800	7.6600	7.8800	-0.881%	8	221	-47.335%
2025-12-01	8.6400	8.6400	7.7900	7.9500	-4.790%	78	215	-47.799%
2025-11-28	8.3500	8.3500	8.3500	8.3500	-24.775%	1	180	-50.299%
2025-11-24	10.9500	11.1000	10.9000	11.1000	-20.996%	58	180	-62.613%
2025-11-19	14.0000	14.0500	14.0000	14.0500	+8.077%	19	122	-70.463%
2025-11-18	12.9500	13.0000	12.9500	13.0000	-2.622%	6	112	-68.077%
2025-10-31	13.3500	13.3500	13.3500	13.3500	+5.701%	10	112	-68.914%
2025-10-29	12.4100	12.6300	12.4100	12.6300	+1.040%	4	112	-67.142%
2025-10-28	12.0500	12.5000	12.0500	12.5000	+20.192%	22	113	-66.800%
2025-10-24	10.4000	10.4000	10.4000	10.4000	-1.235%	10	106	-60.096%
2025-10-21	10.3100	10.5400	10.3100	10.5300	+4.257%	26	112	-60.589%
2025-10-20	10.7000	10.7000	10.1000	10.1000	-1.942%	3	109	-58.911%
2025-10-15	9.8200	10.3000	9.8200	10.3000	-3.286%	11	108	-59.709%
2025-10-14	12.0400	12.0400	10.6500	10.6500	-20.582%	56	97	-61.033%
2025-10-09	13.4000	13.6400	13.2600	13.4100	+9.024%	13	63	-69.053%
2025-10-08	12.3000	12.4400	12.1700	12.3000	-4.131%	22	63	-66.260%
2025-10-07	12.6600	12.8300	12.6600	12.8300	+2.722%	6	59	-67.654%
2025-10-06	12.2700	12.4900	12.1700	12.4900	+0.726%	26	59	-66.773%
2025-10-03	12.4400	12.6400	12.3200	12.4000	-2.669%	12	59	-66.532%
2025-10-01	13.1400	13.2900	12.6000	12.7400	+6.879%	18	57	-67.425%
2025-09-30	11.8300	11.9200	11.8300	11.9200	-4.944%	2	61	-65.185%
2025-09-29	12.1900	12.5800	12.1600	12.5400	+2.117%	50	60	-66.906%
2025-09-26	12.1200	12.3000	12.1200	12.2800	+1.070%	24	52	-66.205%
2025-09-25	11.9300	12.1900	11.9100	12.1500	-0.978%	14	48	-65.844%
2025-09-24	12.1600	12.3400	12.1600	12.2700	-2.153%	40	47	-66.178%
2025-09-23	12.4200	12.5400	12.3600	12.5400	+0.080%	8	42	-66.906%
2025-09-19	12.4400	12.5300	12.4400	12.5300	+7.831%	2	43	-66.879%
2025-09-16	11.5000	11.6200	11.5000	11.6200	+0.259%	2	43	-64.286%
2025-09-12	11.4200	11.5900	11.4200	11.5900	-6.002%	4	43	-64.193%
2025-09-11	12.0200	12.3900	12.0200	12.3300	-1.439%	30	42	-66.342%
2025-09-10	12.6700	12.8300	12.4400	12.5100	+2.457%	40	39	-66.827%
2025-09-09	12.3900	12.3900	12.2100	12.2100	-1.053%	2	35	-66.011%
2025-09-08	12.5600	12.7800	12.3400	12.3400	-7.566%	38	35	-66.370%
2025-09-05	13.4100	13.5900	13.3500	13.3500	+6.037%	11	28	-68.914%
2025-09-04	12.4800	12.5900	12.4200	12.5900	-14.586%	4	24	-67.037%
2025-09-02	15.3000	15.3800	14.6700	14.7400	-3.660%	20	22	-71.845%
2025-08-29	15.3000	15.3000	15.3000	15.3000	-1.608%	1	17	-72.876%
2025-08-28	15.6000	15.6000	15.5500	15.5500	-0.639%	6	17	-73.312%
2025-08-27	15.6500	15.6500	15.6500	15.6500	+24.701%	7	11	-73.482%
2025-08-20	12.5500	12.5500	12.5500	12.5500	+4.758%	1	7	-66.932%
2025-08-12	11.7700	11.9800	11.7700	11.9800	-19.054%	2	7	-65.359%
2025-07-29	14.8000	14.8000	14.8000	14.8000	-3.771%	1	6	-71.959%
2025-07-25	15.1700	15.3800	15.1700	15.3800	-6.788%	2	6	-73.017%
2025-06-26	16.5000	16.5000	16.5000	16.5000	-7.303%	1	6	-74.848%
2025-06-16	17.8500	17.8500	17.8000	17.8000	+0.282%	4	6	-76.685%
2025-06-13	17.7500	17.7500	17.7500	17.7500	+10.592%	4	4	-76.620%
2025-06-09	16.1000	16.1000	16.0500	16.0500	0.000%	2	2	-74.143%