Dark

WMT20260918P115
WMT Sep 18 2026 115.00 Put (WMT260918P00115000)
option OPRA

EOD

Sep 16, 2026

7.30+5.187%(+0.36)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.8300	7.4500	6.3900	7.3000	+5.187%	50	5,691	0.000%
2026-09-15	6.4900	6.9400	5.9500	6.9400	+23.929%	136	6,013	+5.187%
2026-09-14	7.1700	7.4200	5.3600	5.6000	-27.742%	46	6,064	+30.357%
2026-09-11	8.8100	8.8100	7.7500	7.7500	-16.577%	49	6,072	-5.806%
2026-09-10	9.0900	9.2900	8.0000	9.2900	+3.108%	22	6,074	-21.421%
2026-09-09	9.2500	9.2500	9.0100	9.0100	+1.464%	11	6,748	-18.979%
2026-09-08	8.9000	9.1800	8.8800	8.8800	+11.839%	37	6,742	-17.793%
2026-09-04	6.5300	7.9400	6.2300	7.9400	+34.122%	44	6,728	-8.060%
2026-09-03	7.4100	7.4100	5.8500	5.9200	-29.775%	29	6,728	+23.311%
2026-09-02	9.0800	9.0800	8.4300	8.4300	-8.270%	14	6,730	-13.405%
2026-09-01	10.2300	10.2300	8.6500	9.1900	-10.777%	65	6,733	-20.566%
2026-08-31	11.8000	11.8000	10.3000	10.3000	-18.641%	76	6,743	-29.126%
2026-08-28	12.0000	12.6600	11.8000	12.6600	-1.094%	208	6,747	-42.338%
2026-08-27	11.6500	12.8000	11.6500	12.8000	+25.860%	11,125	6,797	-42.969%
2026-08-26	10.2500	10.8500	10.1700	10.1700	+8.422%	74	7,701	-28.220%
2026-08-25	9.4600	10.6000	9.3300	9.3800	+8.189%	54	8,025	-22.175%
2026-08-24	10.1700	10.8500	8.6700	8.6700	-24.609%	202	8,045	-15.802%
2026-08-21	11.4000	12.8000	11.2000	11.5000	+1.411%	321	8,196	-36.522%
2026-08-20	9.1500	12.3500	8.6300	11.3400	+166.824%	617	8,275	-35.626%
2026-08-19	3.7500	4.5900	3.0000	4.2500	+15.804%	931	8,498	+71.765%
2026-08-18	3.5000	4.2300	3.3900	3.6700	-11.990%	430	8,267	+98.910%
2026-08-17	3.8000	4.5000	3.8000	4.1700	+9.162%	1,534	8,231	+75.060%
2026-08-14	3.8100	4.2000	3.5000	3.8200	+0.526%	3,305	8,338	+91.099%
2026-08-13	3.6600	4.2000	3.6600	3.8000	-0.262%	199	8,757	+92.105%
2026-08-12	4.7500	4.7500	3.7500	3.8100	-30.601%	309	8,801	+91.601%
2026-08-11	5.6300	5.7500	5.3500	5.4900	-4.188%	124	8,852	+32.969%
2026-08-10	6.6200	6.6200	5.7300	5.7300	-7.729%	109	8,859	+27.400%
2026-08-07	6.0500	6.6000	6.0500	6.2100	-4.462%	124	8,855	+17.552%
2026-08-06	5.1500	6.6500	5.1500	6.5000	+2.041%	401	8,851	+12.308%
2026-08-05	6.1000	6.3700	5.8000	6.3700	-4.498%	103	8,798	+14.600%
2026-08-04	8.2500	8.2700	6.6000	6.6700	-6.583%	122	8,811	+9.445%
2026-08-03	5.8000	7.4100	5.8000	7.1400	+3.478%	154	8,764	+2.241%
2026-07-31	6.7000	7.0000	6.6000	6.9000	+1.471%	126	8,708	+5.797%
2026-07-30	6.3300	7.1900	5.8900	6.8000	+32.039%	1,159	8,706	+7.353%
2026-07-29	5.6500	5.8300	5.1000	5.1500	-5.505%	57	8,952	+41.748%
2026-07-28	5.3300	5.5000	4.4000	5.4500	-14.577%	1,570	8,924	+33.945%
2026-07-27	7.5000	7.5000	6.2000	6.3800	-19.748%	189	8,413	+14.420%
2026-07-24	8.5100	8.6100	7.8900	7.9500	-11.173%	254	8,441	-8.176%
2026-07-23	9.4900	9.7500	8.8200	8.9500	+11.042%	101	8,364	-18.436%
2026-07-22	8.2000	8.5000	7.8900	8.0600	+7.898%	150	8,398	-9.429%
2026-07-21	6.9000	7.7500	6.9000	7.4700	+14.923%	240	8,419	-2.276%
2026-07-20	5.9000	6.5700	5.6500	6.5000	+20.370%	78	8,560	+12.308%
2026-07-17	3.9000	5.5000	3.9000	5.4000	+3.846%	284	8,585	+35.185%
2026-07-16	5.7400	5.7400	4.9000	5.2000	-18.110%	170	8,429	+40.385%
2026-07-15	5.4500	6.5500	5.2500	6.3500	+13.393%	586	8,359	+14.961%
2026-07-14	4.9500	5.7500	4.8400	5.6000	+4.673%	527	8,212	+30.357%
2026-07-13	5.0100	5.4000	4.9500	5.3500	-6.632%	194	8,284	+36.449%
2026-07-10	6.5600	6.6000	5.6500	5.7300	-13.575%	160	8,329	+27.400%
2026-07-09	6.8800	7.1000	6.5500	6.6300	+6.935%	425	8,341	+10.106%
2026-07-08	6.2900	6.3500	6.0000	6.2000	-10.534%	200	8,613	+17.742%
2026-07-07	6.7300	7.1000	6.2000	6.9300	-8.816%	194	8,588	+5.339%
2026-07-06	6.8000	8.4000	6.8000	7.6000	+9.668%	211	8,645	-3.947%
2026-07-02	7.4000	7.5200	6.6700	6.9300	-21.250%	527	9,003	+5.339%
2026-07-01	7.9000	9.7000	7.9000	8.8000	+44.262%	165	9,003	-17.045%
2026-06-30	6.0000	6.1900	5.8500	6.1000	+7.774%	199	9,061	+19.672%
2026-06-29	4.9500	5.8000	4.8200	5.6600	+6.792%	221	9,105	+28.975%
2026-06-26	4.5700	5.3000	4.5500	5.3000	+2.913%	371	9,056	+37.736%
2026-06-25	4.4500	5.4000	4.4500	5.1500	+25.610%	497	9,021	+41.748%
2026-06-24	3.9500	4.1000	3.8000	4.1000	+3.797%	284	9,027	+78.049%
2026-06-23	4.0100	4.2500	3.7900	3.9500	-17.708%	332	8,970	+84.810%
2026-06-22	4.8500	5.0000	4.7500	4.8000	-1.031%	162	8,725	+52.083%
2026-06-18	4.7000	5.1500	4.7000	4.8500	+5.895%	73	8,557	+50.515%
2026-06-17	3.8600	4.8000	3.8500	4.5800	+23.784%	165	8,557	+59.389%
2026-06-16	3.7000	3.7300	3.2000	3.7000	-2.632%	489	8,557	+97.297%
2026-06-15	4.4000	4.4000	3.5400	3.8000	-3.553%	224	8,240	+92.105%
2026-06-12	4.3000	4.4000	3.9000	3.9400	-7.294%	212	8,240	+85.279%
2026-06-11	4.4300	4.4300	4.0600	4.2500	-5.556%	67	8,240	+71.765%
2026-06-10	4.8500	4.9500	4.4100	4.5000	-7.025%	77	8,222	+62.222%
2026-06-09	4.5800	5.1100	4.5800	4.8400	+4.989%	114	8,197	+50.826%
2026-06-08	4.7700	4.8000	4.5500	4.6100	-4.948%	304	8,234	+58.351%
2026-06-05	4.8400	4.9100	4.3000	4.8500	-9.683%	366	8,173	+50.515%
2026-06-04	4.7000	5.4000	4.7000	5.3700	-7.093%	216	8,309	+35.940%
2026-06-03	7.4700	7.4700	5.6500	5.7800	-22.933%	91	8,363	+26.298%
2026-06-02	6.9600	7.5700	6.9600	7.5000	+8.538%	192	8,303	-2.667%
2026-06-01	6.4500	7.2400	6.4500	6.9100	+13.279%	173	8,292	+5.644%
2026-05-29	5.3200	6.5000	5.3200	6.1000	+27.883%	343	8,268	+19.672%
2026-05-28	4.9800	5.3000	4.7700	4.7700	-6.654%	227	8,160	+53.040%
2026-05-27	5.3300	5.3300	4.9500	5.1100	-1.731%	1,495	8,100	+42.857%
2026-05-26	4.8000	5.4000	4.8000	5.2000	+9.474%	356	8,951	+40.385%
2026-05-22	4.2000	5.1000	4.2000	4.7500	+8.696%	110	8,950	+53.684%
2026-05-21	3.9000	4.7500	3.9000	4.3700	+56.071%	232	8,926	+67.048%
2026-05-20	2.6000	2.8000	2.2100	2.8000	+27.854%	363	8,926	+160.714%
2026-05-19	2.3200	2.3200	2.0700	2.1900	-7.595%	2,054	8,846	+233.333%
2026-05-18	2.4000	2.5000	2.3700	2.3700	-10.902%	32	8,846	+208.017%
2026-05-15	2.3500	2.6800	2.3500	2.6600	+4.724%	53	8,846	+174.436%
2026-05-14	2.9100	2.9100	2.5000	2.5400	-12.111%	90	7,240	+187.402%
2026-05-13	2.9600	2.9900	2.8800	2.8900	-2.694%	61	7,241	+152.595%
2026-05-12	3.1500	3.2000	2.9400	2.9700	-21.842%	91	7,241	+145.791%
2026-05-11	3.0100	3.8000	3.0100	3.8000	+35.714%	266	7,241	+92.105%
2026-05-08	2.8000	2.8600	2.7000	2.8000	-6.667%	89	7,262	+160.714%
2026-05-07	3.2500	3.3500	3.0000	3.0000	-8.537%	505	7,252	+143.333%
2026-05-06	3.3000	3.3000	3.1500	3.2800	+1.863%	440	7,271	+122.561%
2026-05-05	3.2600	3.2600	3.2200	3.2200	-2.424%	25	7,054	+126.708%
2026-05-04	3.2500	3.5000	3.2500	3.3000	+3.448%	14	7,050	+121.212%
2026-05-01	3.1500	3.1900	2.9800	3.1900	+2.903%	45	7,042	+128.840%
2026-04-30	3.3500	3.3500	3.1000	3.1000	-25.481%	27	7,042	+135.484%
2026-04-29	4.1200	4.2200	4.0200	4.1600	+8.616%	141	7,057	+75.481%
2026-04-28	3.8900	3.8900	3.8300	3.8300	-1.795%	3	7,070	+90.601%
2026-04-27	3.6500	4.0100	3.6500	3.9000	+11.111%	488	7,072	+87.179%
2026-04-24	3.5000	3.5100	3.5000	3.5100	+13.226%	5	7,077	+107.977%
2026-04-23	3.2500	3.3600	3.0500	3.1000	-12.676%	698	7,077	+135.484%
2026-04-22	3.4200	3.6500	3.3500	3.5500	+1.429%	96	6,866	+105.634%
2026-04-21	3.9000	3.9000	3.4000	3.5000	-6.667%	463	6,906	+108.571%
2026-04-20	3.7500	3.9200	3.6900	3.7500	-2.597%	41	6,541	+94.667%
2026-04-17	4.8500	4.8500	3.8500	3.8500	-21.107%	48	6,511	+89.610%
2026-04-16	4.5500	4.8800	4.5000	4.8800	+4.946%	3,258	6,496	+49.590%
2026-04-15	4.9400	5.1500	4.5900	4.6500	-2.105%	288	4,977	+56.989%
2026-04-14	5.1500	5.2000	4.7500	4.7500	-7.045%	77	4,943	+53.684%
2026-04-13	4.9200	5.1500	4.6500	5.1100	+16.136%	127	4,763	+42.857%
2026-04-10	4.4000	4.6000	4.3500	4.4000	+11.392%	70	4,763	+65.909%
2026-04-09	4.3200	4.3200	3.8800	3.9500	-12.222%	556	4,763	+84.810%
2026-04-08	5.4000	5.4000	4.5000	4.5000	-27.769%	45	4,605	+62.222%
2026-04-07	5.8000	6.3500	5.6500	6.2300	+24.600%	49	4,570	+17.175%
2026-04-06	5.2700	5.2700	5.0000	5.0000	-9.091%	37	4,534	+46.000%
2026-04-02	5.4000	5.6000	5.2500	5.5000	+0.917%	271	4,301	+32.727%
2026-04-01	5.9000	5.9000	5.3600	5.4500	-9.167%	72	4,301	+33.945%
2026-03-31	6.0500	6.4000	6.0000	6.0000	-4.762%	33	4,266	+21.667%
2026-03-30	6.2500	6.3500	6.1000	6.3000	-5.263%	55	4,234	+15.873%
2026-03-27	6.3500	6.6500	6.2500	6.6500	+0.453%	171	4,205	+9.774%
2026-03-26	6.2000	6.6500	6.2000	6.6200	+5.079%	407	4,178	+10.272%
2026-03-25	6.3000	6.3500	6.2500	6.3000	-3.077%	29	3,917	+15.873%
2026-03-24	6.5500	6.6000	5.9500	6.5000	-4.412%	304	3,894	+12.308%
2026-03-23	7.1000	7.2000	6.8000	6.8000	-9.333%	88	3,788	+7.353%
2026-03-20	7.2500	7.8500	7.1500	7.5000	+4.457%	125	3,720	-2.667%
2026-03-19	6.8000	7.6000	6.8000	7.1800	+10.462%	183	3,651	+1.671%
2026-03-18	5.9500	6.5000	5.9500	6.5000	+15.044%	43	3,578	+12.308%
2026-03-17	5.4500	5.6500	5.4000	5.6500	-5.990%	169	3,535	+29.204%
2026-03-16	5.6900	6.1000	5.6900	6.0100	+1.864%	113	3,421	+21.464%
2026-03-13	5.9000	6.0000	5.6600	5.9000	-4.065%	115	3,333	+23.729%
2026-03-12	6.6000	6.7000	6.1000	6.1500	-2.536%	379	3,224	+18.699%
2026-03-11	6.1000	6.3800	5.9500	6.3100	+8.981%	100	2,961	+15.689%
2026-03-10	6.0500	6.2000	5.7500	5.7900	-9.531%	36	2,892	+26.079%
2026-03-09	6.7000	6.8500	6.4000	6.4000	-8.571%	67	2,871	+14.063%
2026-03-06	7.0000	7.1800	6.5000	7.0000	+6.061%	325	2,843	+4.286%
2026-03-05	6.2000	7.1000	6.2000	6.6000	+25.714%	73	2,821	+10.606%
2026-03-04	5.7500	5.7500	5.2500	5.2500	-7.080%	91	2,768	+39.048%
2026-03-03	5.8000	6.1800	5.5500	5.6500	+2.727%	83	2,695	+29.204%
2026-03-02	5.3000	5.5500	5.3000	5.5000	+0.917%	184	2,631	+32.727%
2026-02-27	5.2000	5.5000	5.2000	5.4500	-7.155%	394	2,462	+33.945%
2026-02-26	6.0500	6.0500	5.8500	5.8700	+3.894%	233	2,353	+24.361%
2026-02-25	5.7500	5.7500	5.4500	5.6500	+0.893%	44	2,200	+29.204%
2026-02-24	5.7000	5.7000	5.3000	5.6000	0.000%	45	2,200	+30.357%
2026-02-23	5.9500	5.9500	5.5500	5.6000	-13.313%	47	2,191	+30.357%
2026-02-20	6.9500	7.1000	6.4600	6.4600	+6.777%	129	2,185	+13.003%
2026-02-19	5.3000	6.1000	4.9000	6.0500	-1.626%	448	2,119	+20.661%
2026-02-18	5.7000	6.8500	5.5400	6.1500	+11.818%	622	1,993	+18.699%
2026-02-17	5.1500	5.7000	5.1400	5.5000	+13.402%	59	1,718	+32.727%
2026-02-13	5.1500	5.1500	4.7000	4.8500	+1.042%	94	1,663	+50.515%
2026-02-12	4.7000	5.3500	4.6000	4.8000	-8.571%	103	1,663	+52.083%
2026-02-11	5.4000	5.4500	5.0500	5.2500	-8.696%	243	1,620	+39.048%
2026-02-10	5.4000	5.7500	5.4000	5.7500	+7.477%	74	1,572	+26.957%
2026-02-09	5.1500	5.5500	4.9000	5.3500	+8.081%	155	1,562	+36.449%
2026-02-06	5.4500	5.4800	4.9500	4.9500	-13.613%	304	1,499	+47.475%
2026-02-05	5.2000	5.9000	5.0000	5.7300	+9.143%	110	1,396	+27.400%
2026-02-04	5.1600	5.2500	5.0300	5.2500	-1.869%	36	1,330	+39.048%
2026-02-03	5.7500	5.7500	5.3000	5.3500	-20.149%	68	1,320	+36.449%
2026-02-02	7.2500	7.2500	6.7000	6.7000	-15.190%	4	1,273	+8.955%
2026-01-30	7.6500	7.9000	7.6000	7.9000	-2.469%	219	1,272	-7.595%
2026-01-29	8.2000	8.2000	8.0500	8.1000	+1.887%	77	1,033	-9.877%
2026-01-23	7.8000	8.0000	7.8000	7.9500	+3.247%	76	966	-8.176%
2026-01-21	7.8500	7.8500	7.7000	7.7000	-3.750%	57	893	-5.195%
2026-01-20	9.4500	9.4500	7.9500	8.0000	+4.439%	123	861	-8.750%
2026-01-16	7.8000	7.8000	7.6600	7.6600	+2.133%	5	770	-4.700%
2026-01-15	7.2300	7.6500	6.9500	7.5000	+2.740%	726	770	-2.667%
2026-01-14	6.8000	7.4000	6.8000	7.3000	+4.885%	10	298	0.000%
2026-01-13	6.9500	6.9600	6.9500	6.9600	-5.819%	21	290	+4.885%
2026-01-12	7.9500	7.9500	7.3900	7.3900	-13.161%	9	279	-1.218%
2026-01-09	8.8500	8.8500	8.5100	8.5100	-13.604%	70	276	-14.219%
2026-01-08	9.8500	9.8500	9.8500	9.8500	+5.687%	4	265	-25.888%
2026-01-07	9.3200	9.3200	9.3200	9.3200	+2.418%	1	262	-21.674%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-12.500%	30	263	-19.780%
2025-12-31	10.2100	10.4000	10.2100	10.4000	-1.887%	3	261	-29.808%
2025-12-24	10.6400	10.6500	10.6000	10.6000	+5.473%	101	281	-31.132%
2025-12-23	10.0000	10.1000	9.9700	10.0500	+2.551%	507	281	-27.363%
2025-12-22	9.6500	9.8500	9.6500	9.8000	+5.490%	3	788	-25.510%
2025-12-19	9.2900	9.2900	9.2900	9.2900	+5.568%	5	788	-21.421%
2025-12-17	8.7100	8.8000	8.5500	8.8000	+3.651%	3	783	-17.045%
2025-12-16	8.4900	8.4900	8.4900	8.4900	-0.118%	1	782	-14.016%
2025-12-15	8.6500	8.6500	8.5000	8.5000	-2.299%	20	781	-14.118%
2025-12-12	8.5700	8.7500	8.5700	8.7000	-3.867%	4	779	-16.092%
2025-12-11	9.0500	9.0500	9.0500	9.0500	-9.500%	1	776	-19.337%
2025-12-10	9.8900	10.0000	9.8500	10.0000	+6.383%	113	776	-27.000%
2025-12-09	9.9000	9.9000	9.4000	9.4000	-7.843%	29	717	-22.340%
2025-12-08	9.7000	10.2000	9.7000	10.2000	+13.333%	17	688	-28.431%
2025-12-05	8.7000	9.1000	8.6900	9.0000	-4.459%	8	672	-18.889%
2025-12-04	9.5000	9.5000	9.4200	9.4200	+2.280%	18	669	-22.505%
2025-12-03	9.7000	9.7000	9.2100	9.2100	-7.900%	515	657	-20.738%
2025-12-02	10.4500	10.6000	10.0000	10.0000	-1.961%	106	142	-27.000%
2025-12-01	10.6500	10.6500	10.1500	10.2000	-37.231%	24	64	-28.431%
2025-11-18	16.2500	16.2500	16.2500	16.2500	+4.839%	7	41	-55.077%
2025-10-28	15.5000	15.5000	15.5000	15.5000	+8.772%	2	40	-52.903%
2025-10-14	14.2500	14.2500	14.2500	14.2500	-14.875%	1	42	-48.772%
2025-10-09	16.9700	17.1100	16.6100	16.7400	+8.140%	8	41	-56.392%
2025-10-08	15.4600	15.5600	15.3100	15.4800	-2.457%	10	41	-52.842%
2025-10-07	15.7200	15.8700	15.7200	15.8700	+1.861%	2	42	-54.001%
2025-10-06	15.4400	15.5800	15.3600	15.5800	-0.256%	20	42	-53.145%
2025-10-03	15.9200	16.0600	15.3400	15.6200	-1.451%	22	40	-53.265%
2025-10-02	16.8600	16.8600	15.8500	15.8500	-3.823%	13	40	-53.943%
2025-10-01	16.5600	16.6900	16.3100	16.4800	+12.109%	7	40	-55.704%
2025-09-30	14.7000	14.7000	14.7000	14.7000	-6.962%	1	42	-50.340%
2025-09-29	15.3600	15.8000	15.3600	15.8000	+2.999%	35	41	-53.797%
2025-09-26	15.3600	15.4700	15.1800	15.3400	+0.327%	6	33	-52.412%
2025-09-25	15.1900	15.2900	14.9600	15.2900	-0.391%	14	33	-52.256%
2025-09-22	15.3500	15.3500	15.3500	15.3500	+14.467%	1	30	-52.443%
2025-09-17	13.4100	13.4100	13.4100	13.4100	-9.575%	6	31	-45.563%
2025-09-16	14.6700	14.8300	14.6700	14.8300	+1.298%	6	25	-50.775%
2025-09-15	14.4800	14.6400	14.4800	14.6400	-5.670%	2	25	-50.137%
2025-09-11	15.2400	15.6300	15.2100	15.5200	-1.958%	26	25	-52.964%
2025-09-10	15.4400	16.0400	15.4400	15.8300	+3.532%	20	20	-53.885%
2025-09-09	15.1400	15.2900	15.1400	15.2900	-10.323%	2	20	-52.256%
2025-09-05	17.0500	17.0500	17.0500	17.0500	+5.769%	1	20	-57.185%
2025-09-04	15.7700	16.1200	15.7700	16.1200	-9.793%	10	19	-54.715%
2025-08-22	17.8700	17.8700	17.8700	17.8700	+6.053%	1	15	-59.149%
2025-08-18	16.9000	16.9000	16.8500	16.8500	-1.749%	6	14	-56.677%
2025-08-15	17.1500	17.1500	17.1500	17.1500	+7.524%	1	8	-57.434%
2025-08-13	15.9500	15.9500	15.9500	15.9500	+8.874%	4	7	-54.232%
2025-08-12	14.6500	14.6500	14.6500	14.6500	-22.935%	2	3	-50.171%
2025-07-30	19.0500	19.0500	19.0100	19.0100	-0.105%	2	1	-61.599%
2025-07-25	18.8200	19.0300	18.8200	19.0300	-4.131%	2	1	-61.640%
2025-07-21	19.7700	19.8500	19.7700	19.8500	0.000%	2	1	-63.224%