Dark

WMT20260918P120
WMT Sep 18 2026 120.00 Put (WMT260918P00120000)
option OPRA

EOD

Sep 16, 2026

11.30-5.597%(-0.67)4,481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.0500	12.0500	11.0600	11.3000	-5.597%	4,481	2,507	0.000%
2026-09-15	11.2500	12.1000	11.2500	11.9700	+15.541%	1,624	2,507	-5.597%
2026-09-14	11.0200	11.3000	10.3600	10.3600	-20.308%	6	2,629	+9.073%
2026-09-11	13.0000	13.0000	13.0000	13.0000	-10.283%	1	2,631	-13.077%
2026-09-10	13.6100	14.6500	13.6100	14.4900	+3.500%	8,205	2,631	-22.015%
2026-09-09	14.4000	14.4000	14.0000	14.0000	+11.111%	12	2,631	-19.286%
2026-09-04	12.6000	12.6000	12.6000	12.6000	+10.526%	800	2,631	-10.317%
2026-09-03	10.7800	11.4000	10.7500	11.4000	-18.455%	3	2,631	-0.877%
2026-09-01	13.9800	13.9800	13.9800	13.9800	-7.417%	20	2,632	-19.170%
2026-08-31	15.6500	15.6500	15.0000	15.1000	-11.437%	6,255	2,777	-25.166%
2026-08-28	17.0000	17.7000	16.4500	17.0500	+0.294%	7,092	2,860	-33.724%
2026-08-27	17.5000	17.7500	17.0000	17.0000	+11.257%	12,355	2,914	-33.529%
2026-08-26	15.0000	15.2800	15.0000	15.2800	+6.111%	20	2,914	-26.047%
2026-08-25	14.7500	15.6500	14.4000	14.4000	+0.699%	84	3,252	-21.528%
2026-08-24	15.0000	15.7500	14.1500	14.3000	-13.855%	168	3,650	-20.979%
2026-08-21	16.0300	17.7000	16.0000	16.6000	-2.867%	2,682	3,688	-31.928%
2026-08-20	13.8000	17.1600	13.5000	17.0900	+129.396%	273	5,468	-33.879%
2026-08-19	6.7000	7.5600	5.7200	7.4500	+11.028%	247	5,460	+51.678%
2026-08-18	6.4500	6.8300	6.2500	6.7100	-7.448%	163	5,462	+68.405%
2026-08-17	7.1000	7.6500	6.9700	7.2500	+6.618%	34	5,509	+55.862%
2026-08-14	6.6800	7.3000	6.4700	6.8000	+1.040%	140	5,507	+66.176%
2026-08-13	6.8400	7.2500	6.6000	6.7300	+1.815%	72	5,546	+67.905%
2026-08-12	8.7800	8.7800	6.4000	6.6100	-25.311%	71	5,531	+70.953%
2026-08-11	9.1800	9.1800	8.7000	8.8500	-6.842%	87	5,542	+27.684%
2026-08-10	10.3500	10.3500	9.5000	9.5000	-0.835%	20	5,502	+18.947%
2026-08-07	10.6600	10.8200	9.5800	9.5800	-5.616%	41	5,517	+17.954%
2026-08-06	8.2000	10.3500	8.2000	10.1500	+3.360%	64	5,503	+11.330%
2026-08-05	9.8500	10.0000	9.1200	9.8200	-6.919%	117	5,502	+15.071%
2026-08-04	11.5000	12.0000	10.5500	10.5500	-1.952%	61	5,540	+7.109%
2026-08-03	9.7200	11.2000	9.7100	10.7600	+6.324%	24	5,540	+5.019%
2026-07-31	10.9000	10.9000	9.9500	10.1200	-3.250%	53	5,539	+11.660%
2026-07-30	9.5700	10.6200	9.5700	10.4600	+28.818%	31	5,529	+8.031%
2026-07-29	8.8000	9.1000	8.0900	8.1200	-8.661%	22	5,543	+39.163%
2026-07-28	7.2900	8.8900	7.2500	8.8900	-8.821%	107	5,549	+27.109%
2026-07-27	10.7000	10.7000	9.5000	9.7500	-17.233%	57	5,603	+15.897%
2026-07-24	11.6900	11.7800	11.6900	11.7800	-6.877%	4	5,598	-4.075%
2026-07-23	13.7300	13.7300	12.6500	12.6500	+4.115%	5	5,599	-10.672%
2026-07-22	11.7400	12.2500	11.7400	12.1500	+9.955%	18	5,600	-6.996%
2026-07-21	10.6000	11.4000	10.1500	11.0500	+15.586%	77	5,593	+2.262%
2026-07-20	8.8000	9.8000	8.6500	9.5600	+15.599%	101	5,597	+18.201%
2026-07-17	6.7600	8.7500	6.4800	8.2700	+3.375%	116	5,554	+36.638%
2026-07-16	8.2500	8.6000	7.5500	8.0000	-5.882%	176	5,574	+41.250%
2026-07-15	8.5500	8.7500	8.1500	8.5000	0.000%	50	5,607	+32.941%
2026-07-14	7.5000	8.5000	7.5000	8.5000	+4.294%	110	5,605	+32.941%
2026-07-13	8.0100	8.3500	7.8500	8.1500	-6.322%	73	5,642	+38.650%
2026-07-10	8.8500	9.0500	8.6500	8.7000	-12.121%	40	5,696	+29.885%
2026-07-09	10.2500	10.3000	9.8000	9.9000	+5.882%	70	5,729	+14.141%
2026-07-08	9.4000	9.5500	8.9500	9.3500	-9.574%	140	5,781	+20.856%
2026-07-07	10.0000	10.3400	9.3000	10.3400	-8.007%	57	5,882	+9.284%
2026-07-06	10.2500	11.7800	10.2500	11.2400	+7.560%	4	5,893	+0.534%
2026-07-02	11.4500	11.4600	9.8500	10.4500	-15.862%	274	5,915	+8.134%
2026-07-01	11.2000	13.6000	11.2000	12.4200	+36.935%	283	5,915	-9.018%
2026-06-30	9.0000	9.1500	8.8000	9.0700	+6.455%	31	6,007	+24.587%
2026-06-29	7.6800	8.6100	7.6000	8.5200	+11.373%	26	6,030	+32.629%
2026-06-26	6.8800	7.6500	6.7500	7.6500	-3.774%	140	6,035	+47.712%
2026-06-25	6.9100	8.1500	6.8000	7.9500	+32.500%	560	5,938	+42.138%
2026-06-24	5.8500	6.2000	5.7000	6.0000	-0.498%	1,853	6,014	+88.333%
2026-06-23	6.2500	6.4500	5.8400	6.0300	-17.397%	365	6,156	+87.396%
2026-06-22	7.3400	7.4000	7.1100	7.3000	-1.351%	157	6,189	+54.795%
2026-06-18	7.0500	7.5500	7.0000	7.4000	+4.225%	46	6,065	+52.703%
2026-06-17	6.0000	7.2000	5.6500	7.1000	+23.478%	235	6,065	+59.155%
2026-06-16	5.1500	5.8000	5.1500	5.7500	0.000%	91	6,065	+96.522%
2026-06-15	6.6200	6.7000	5.4000	5.7500	-2.542%	383	5,864	+96.522%
2026-06-12	6.3000	6.5500	5.9000	5.9000	-6.349%	261	5,864	+91.525%
2026-06-11	6.9000	6.9500	6.1000	6.3000	-4.690%	70	5,864	+79.365%
2026-06-10	7.0000	7.0000	6.5000	6.6100	-5.301%	38	5,855	+70.953%
2026-06-09	7.2500	7.5500	6.5000	6.9800	+4.179%	1,554	5,849	+61.891%
2026-06-08	7.0000	7.0000	6.7000	6.7000	-4.422%	229	5,169	+68.657%
2026-06-05	7.3500	7.3500	6.5000	7.0100	-10.814%	205	5,148	+61.198%
2026-06-04	7.2500	7.9000	7.0500	7.8600	-4.727%	59	5,043	+43.766%
2026-06-03	8.7500	8.9000	8.2500	8.2500	-20.213%	96	5,040	+36.970%
2026-06-02	10.5000	10.5500	10.1500	10.3400	+5.188%	89	5,000	+9.284%
2026-06-01	9.0500	10.0800	9.0500	9.8300	+18.720%	56	4,990	+14.954%
2026-05-29	7.3000	9.3500	7.3000	8.2800	+16.456%	206	4,975	+36.473%
2026-05-28	7.2600	7.8000	7.1100	7.1100	-2.603%	117	4,954	+58.931%
2026-05-27	7.5500	7.5800	7.1500	7.3000	-4.824%	143	4,961	+54.795%
2026-05-26	7.1900	7.8000	7.1200	7.6700	+10.360%	358	4,948	+47.327%
2026-05-22	6.4500	7.3300	6.1500	6.9500	+12.097%	102	4,775	+62.590%
2026-05-21	5.7600	6.8000	5.6500	6.2000	+56.962%	604	4,771	+82.258%
2026-05-20	3.5900	3.9500	3.5000	3.9500	+25.000%	30	4,771	+186.076%
2026-05-19	3.4700	3.4700	2.9400	3.1600	-4.242%	233	4,826	+257.595%
2026-05-18	3.9000	3.9000	3.3000	3.3000	-14.063%	223	4,826	+242.424%
2026-05-15	3.6000	3.9000	3.6000	3.8400	+3.784%	48	4,826	+194.271%
2026-05-14	3.8900	3.8900	3.6800	3.7000	-11.905%	98	4,720	+205.405%
2026-05-13	3.8800	4.2500	3.8800	4.2000	+2.439%	75	4,711	+169.048%
2026-05-12	4.8000	4.8000	4.1000	4.1000	-20.696%	83	4,711	+175.610%
2026-05-11	4.4400	5.3500	4.4400	5.1700	+26.098%	109	4,711	+118.569%
2026-05-08	4.1200	4.1500	3.9500	4.1000	-4.651%	57	4,787	+175.610%
2026-05-07	4.6000	4.7500	4.2000	4.3000	-5.908%	235	4,770	+162.791%
2026-05-06	4.5500	4.7300	4.4500	4.5700	+5.057%	196	4,802	+147.265%
2026-05-05	4.5000	4.6000	4.3500	4.3500	-10.861%	10	4,715	+159.770%
2026-05-04	4.5700	4.8800	4.3700	4.8800	+8.929%	24	4,715	+131.557%
2026-05-01	4.3100	4.4800	3.9900	4.4800	+2.050%	600	4,645	+152.232%
2026-04-30	4.9500	4.9500	4.3900	4.3900	-21.043%	134	4,645	+157.403%
2026-04-29	6.0300	6.1000	5.5600	5.5600	-2.456%	62	4,602	+103.237%
2026-04-28	5.4600	5.7300	5.2800	5.7000	+2.703%	333	4,563	+98.246%
2026-04-27	5.1000	5.5500	5.1000	5.5500	+13.730%	311	4,681	+103.604%
2026-04-24	4.6100	5.0500	4.6100	4.8800	+10.909%	50	4,900	+131.557%
2026-04-23	4.6000	4.7500	4.3000	4.4000	-11.111%	300	4,884	+156.818%
2026-04-22	5.0000	5.0500	4.7500	4.9500	+0.815%	178	4,865	+128.283%
2026-04-21	5.3000	5.4000	4.8000	4.9100	-6.298%	94	4,831	+130.143%
2026-04-20	5.0000	5.4200	5.0000	5.2400	-3.853%	53	4,831	+115.649%
2026-04-17	6.4000	6.5500	5.4500	5.4500	-17.549%	70	4,827	+107.339%
2026-04-16	6.4000	6.6100	6.3000	6.6100	+3.281%	47	4,803	+70.953%
2026-04-15	6.9500	6.9900	6.2900	6.4000	-0.775%	168	4,783	+76.563%
2026-04-14	6.9600	7.0000	6.4500	6.4500	-3.731%	104	4,772	+75.194%
2026-04-13	6.3000	6.9000	6.2500	6.7000	+12.605%	136	4,696	+68.657%
2026-04-10	5.7200	6.0900	5.7200	5.9500	+11.215%	54	4,696	+89.916%
2026-04-09	5.5500	5.8000	5.2000	5.3500	-12.295%	875	4,696	+111.215%
2026-04-08	7.3000	7.3000	6.1000	6.1000	-25.610%	98	4,342	+85.246%
2026-04-07	6.9500	8.2000	6.9500	8.2000	+26.154%	111	4,340	+37.805%
2026-04-06	6.6500	6.7500	6.5000	6.5000	-7.143%	15	4,339	+73.846%
2026-04-02	7.1000	7.4200	6.8600	7.0000	-2.778%	194	4,290	+61.429%
2026-04-01	7.6500	7.7000	6.9900	7.2000	-5.882%	434	4,290	+56.944%
2026-03-31	7.9000	8.2500	7.6000	7.6500	-5.556%	240	4,313	+47.712%
2026-03-30	8.2000	8.3900	7.8500	8.1000	-5.263%	617	4,110	+39.506%
2026-03-27	8.2500	8.5500	8.0500	8.5500	-1.156%	200	3,695	+32.164%
2026-03-26	8.0500	8.6500	8.0500	8.6500	+10.191%	73	3,614	+30.636%
2026-03-25	8.3000	8.4500	7.8500	7.8500	-7.647%	44	3,567	+43.949%
2026-03-24	8.8500	8.8500	7.8000	8.5000	-5.028%	334	3,533	+32.941%
2026-03-23	9.4000	9.5000	8.7900	8.9500	-11.823%	252	3,502	+26.257%
2026-03-20	9.3000	10.1500	9.2000	10.1500	+5.729%	164	3,396	+11.330%
2026-03-19	9.2000	9.9500	9.1000	9.6000	+14.286%	124	3,336	+17.708%
2026-03-18	7.8000	8.5500	7.8000	8.4000	+15.068%	160	3,280	+34.524%
2026-03-17	7.3900	7.3900	7.1000	7.3000	-5.563%	81	3,242	+54.795%
2026-03-16	7.4900	7.8000	7.3400	7.7300	+1.845%	53	3,213	+46.184%
2026-03-13	7.6000	7.6500	7.3700	7.5900	-5.125%	245	3,185	+48.880%
2026-03-12	8.5500	8.6500	7.9100	8.0000	-3.614%	239	3,013	+41.250%
2026-03-11	7.8000	8.3000	7.7000	8.3000	+7.374%	131	2,881	+36.145%
2026-03-10	7.9500	8.0500	7.4000	7.7300	-6.980%	64	2,866	+46.184%
2026-03-09	8.8000	8.9000	8.3100	8.3100	-7.667%	740	2,836	+35.981%
2026-03-06	8.6000	9.1000	8.4500	9.0000	+1.695%	239	3,168	+25.556%
2026-03-05	7.8300	9.1000	7.8300	8.8500	+28.261%	290	3,047	+27.684%
2026-03-04	7.1500	7.1500	6.9000	6.9000	-3.497%	78	2,896	+63.768%
2026-03-03	7.3200	7.9500	7.1500	7.1500	+2.143%	58	2,870	+58.042%
2026-03-02	6.8600	7.2000	6.8500	7.0000	-1.408%	70	2,881	+61.429%
2026-02-27	7.4500	7.4500	6.7600	7.1000	-7.068%	370	2,889	+59.155%
2026-02-26	7.0500	8.0000	7.0500	7.6400	+5.379%	29	2,871	+47.906%
2026-02-25	7.4000	7.4000	7.2000	7.2500	0.000%	40	2,847	+55.862%
2026-02-24	7.3500	7.3500	6.9500	7.2500	-3.333%	103	2,847	+55.862%
2026-02-23	8.0800	8.0800	7.2500	7.5000	-13.793%	74	2,854	+50.667%
2026-02-20	8.5500	9.1500	8.4800	8.7000	+11.538%	116	2,822	+29.885%
2026-02-19	7.0000	8.0500	6.4500	7.8000	-1.887%	154	2,844	+44.872%
2026-02-18	7.5600	8.2000	7.4500	7.9500	+4.605%	32	2,802	+42.138%
2026-02-17	6.5000	7.6000	6.3200	7.6000	+16.923%	51	2,810	+48.684%
2026-02-13	6.6500	6.6500	6.1000	6.5000	+4.000%	114	2,757	+73.846%
2026-02-12	6.3700	6.8000	5.9000	6.2500	-8.759%	262	2,757	+80.800%
2026-02-11	7.3000	7.3000	6.6500	6.8500	-8.667%	142	2,653	+64.964%
2026-02-10	7.0000	7.5000	6.8500	7.5000	+8.382%	111	2,586	+50.667%
2026-02-09	6.6800	7.1000	6.3000	6.9200	+8.125%	585	2,577	+63.295%
2026-02-06	7.0000	7.0000	6.4000	6.4000	-12.925%	149	2,180	+76.563%
2026-02-05	6.7000	7.5500	6.6400	7.3500	+5.755%	780	2,086	+53.741%
2026-02-04	6.8000	6.9500	6.6000	6.9500	+1.460%	25	1,372	+62.590%
2026-02-03	7.2000	7.3500	6.8000	6.8500	-20.626%	165	1,375	+64.964%
2026-02-02	8.8000	8.8000	8.6300	8.6300	-9.822%	6	1,218	+30.939%
2026-01-30	9.9500	10.0000	9.4600	9.5700	-7.625%	47	1,222	+18.077%
2026-01-29	10.4000	10.5500	10.3600	10.3600	+2.170%	32	1,240	+9.073%
2026-01-26	10.1400	10.1400	10.1400	10.1400	-2.029%	1	1,222	+11.440%
2026-01-23	10.3500	10.3500	10.3500	10.3500	+1.970%	1	1,221	+9.179%
2026-01-22	9.9500	10.2000	9.9500	10.1500	-3.791%	6	1,221	+11.330%
2026-01-21	10.3000	10.6000	10.3000	10.5500	+2.927%	8	1,216	+7.109%
2026-01-20	9.6000	10.6000	9.6000	10.2500	+10.572%	695	1,210	+10.244%
2026-01-16	9.2700	9.2700	9.2700	9.2700	-3.438%	1	544	+21.899%
2026-01-15	9.1000	9.7800	9.0500	9.6000	+3.337%	13	544	+17.708%
2026-01-14	9.0000	9.5700	9.0000	9.2900	+0.978%	34	535	+21.636%
2026-01-13	9.2500	9.2500	9.0500	9.2000	-4.266%	18	537	+22.826%
2026-01-12	9.6500	9.8500	9.6000	9.6100	-15.702%	9	532	+17.586%
2026-01-09	11.4000	11.4000	11.4000	11.4000	-3.960%	50	533	-0.877%
2026-01-07	12.0500	12.0500	11.8700	11.8700	-3.887%	41	533	-4.802%
2025-12-22	12.3500	12.3500	12.3500	12.3500	+4.661%	6	493	-8.502%
2025-12-19	11.8000	11.8000	11.8000	11.8000	+1.288%	2	487	-4.237%
2025-12-18	11.4800	11.6500	11.4800	11.6500	+1.304%	11	485	-3.004%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+3.604%	4	487	-1.739%
2025-12-12	11.2500	11.2500	11.1000	11.1000	-3.896%	9	483	+1.802%
2025-12-11	11.4500	11.8500	11.0900	11.5500	+0.435%	160	474	-2.165%
2025-12-10	11.5000	11.5000	11.5000	11.5000	0.000%	5	547	-1.739%
2025-12-09	12.6000	12.6000	11.5000	11.5000	-8.367%	16	542	-1.739%
2025-12-08	12.9500	12.9500	12.5500	12.5500	-22.435%	8	534	-9.960%
2025-11-20	16.1800	16.1800	16.1800	16.1800	-22.952%	1	534	-30.161%
2025-11-19	21.0000	21.0000	21.0000	21.0000	+5.000%	1	534	-46.190%
2025-11-18	20.0000	20.0000	20.0000	20.0000	+0.756%	6	534	-43.500%
2025-11-10	19.8500	19.8500	19.8500	19.8500	+8.174%	1	537	-43.073%
2025-10-27	18.3500	18.3500	18.3500	18.3500	+10.144%	1	537	-38.420%
2025-10-21	16.6500	16.6600	16.6500	16.6600	-0.240%	2	537	-32.173%
2025-10-16	16.7000	16.7000	16.7000	16.7000	-1.591%	500	550	-32.335%
2025-10-14	18.1200	18.1200	16.9700	16.9700	-11.798%	9	50	-33.412%
2025-10-10	19.2400	19.2400	19.2400	19.2400	-6.055%	20	50	-41.268%
2025-10-09	20.7700	20.8600	20.3500	20.4800	+7.846%	8	50	-44.824%
2025-10-08	19.0800	19.1700	18.9100	18.9900	-3.751%	15	49	-40.495%
2025-10-07	19.6200	19.7300	19.6200	19.7300	+3.407%	2	45	-42.727%
2025-10-06	19.0200	19.1600	18.9600	19.0800	-2.404%	16	45	-40.776%
2025-10-03	19.4600	19.5500	19.4600	19.5500	-2.929%	2	48	-42.199%
2025-10-02	20.8500	20.8500	20.0400	20.1400	+2.130%	12	47	-43.893%
2025-10-01	20.2300	20.3500	19.6300	19.7200	+4.949%	10	47	-42.698%
2025-09-30	18.5500	18.7900	18.4700	18.7900	-3.294%	5	46	-39.862%
2025-09-29	19.1900	19.4500	19.1900	19.4300	+2.209%	20	43	-41.843%
2025-09-26	18.9200	19.0400	18.8200	19.0100	+2.149%	10	37	-40.558%
2025-09-25	18.5600	18.6900	18.5200	18.6100	-3.325%	14	36	-39.280%
2025-09-23	19.2500	19.2500	19.2500	19.2500	+1.476%	3	35	-41.299%
2025-09-19	18.8400	18.9700	18.8400	18.9700	+12.315%	2	35	-40.432%
2025-09-17	17.1000	17.1000	16.7400	16.8900	-7.198%	19	35	-33.097%
2025-09-15	18.2000	18.2000	18.2000	18.2000	+0.275%	10	50	-37.912%
2025-09-12	18.3500	18.3500	18.0100	18.1500	-4.120%	5	43	-37.741%
2025-09-09	18.8400	18.9300	18.8400	18.9300	-2.423%	2	44	-40.306%
2025-09-08	19.4000	19.4000	19.4000	19.4000	-3.722%	20	44	-41.753%
2025-09-04	20.1300	20.1500	20.1300	20.1500	-12.239%	2	24	-43.921%
2025-09-02	22.8200	22.9600	22.8200	22.9600	-5.514%	2	24	-50.784%
2025-08-26	24.1000	24.3000	24.1000	24.3000	+2.316%	8	15	-53.498%
2025-08-25	23.7500	23.7500	23.7500	23.7500	+28.517%	15	15	-52.421%
2025-08-12	18.2200	18.4800	18.2200	18.4800	0.000%	2	0	-38.853%