Dark

WMT20260918P125
WMT Sep 18 2026 125.00 Put (WMT260918P00125000)
option OPRA

EOD

Sep 16, 2026

16.10-2.719%(-0.45)2,952

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.0500	17.0500	14.9000	16.1000	-2.719%	2,952	1,081	0.000%
2026-09-15	16.2500	16.5500	16.2500	16.5500	+5.414%	1,002	1,081	-2.719%
2026-09-14	16.5000	16.5000	15.7000	15.7000	-19.693%	2	1,082	+2.548%
2026-09-10	18.2500	19.5500	18.2500	19.5500	+19.865%	4,453	1,082	-17.647%
2026-09-03	16.5000	16.5000	16.3100	16.3100	-18.491%	1,015	1,082	-1.288%
2026-08-31	20.6000	20.6500	20.0000	20.0100	-9.661%	3,520	1,266	-19.540%
2026-08-28	22.4000	22.7000	21.9000	22.1500	-1.116%	3,263	1,294	-27.314%
2026-08-27	21.9700	22.5000	21.9700	22.4000	+9.535%	5,735	1,307	-28.125%
2026-08-26	20.5000	20.9800	20.1500	20.4500	+4.071%	33	1,321	-21.271%
2026-08-25	19.6500	19.6500	19.6500	19.6500	-3.202%	1	1,333	-18.066%
2026-08-24	20.1500	20.6200	20.1500	20.3000	-7.517%	40	1,652	-20.690%
2026-08-21	22.2000	22.2000	21.9500	21.9500	+1.526%	2,679	1,677	-26.651%
2026-08-20	20.9200	22.2000	20.9200	21.6200	+87.511%	470	2,642	-25.532%
2026-08-19	11.1000	11.5300	9.4300	11.5300	+9.289%	58	2,885	+39.636%
2026-08-18	10.7700	10.7700	10.0500	10.5500	-10.970%	49	2,893	+52.607%
2026-08-17	11.0500	11.8500	10.9500	11.8500	+7.727%	31	2,883	+35.865%
2026-08-13	10.9000	11.1500	10.2000	11.0000	+3.189%	17	2,881	+46.364%
2026-08-12	12.8500	12.8500	10.5500	10.6600	-19.850%	69	2,882	+51.032%
2026-08-11	13.3000	13.3000	13.3000	13.3000	-8.276%	2	2,897	+21.053%
2026-08-10	14.5000	14.5000	14.5000	14.5000	+1.754%	1	2,899	+11.034%
2026-08-06	13.8000	14.3000	13.8000	14.2500	+0.352%	8	2,898	+12.982%
2026-08-05	13.5500	14.2000	13.3400	14.2000	-9.381%	5	2,904	+13.380%
2026-08-04	17.0000	17.0000	15.6700	15.6700	+2.485%	2	2,900	+2.744%
2026-08-03	15.2900	15.2900	15.2900	15.2900	+7.223%	2	2,900	+5.298%
2026-07-31	14.2600	14.2600	14.2600	14.2600	-2.795%	1	2,901	+12.903%
2026-07-30	14.8400	14.8400	14.6700	14.6700	+18.785%	11	2,902	+9.748%
2026-07-29	12.2500	12.3500	12.2500	12.3500	-3.891%	2	2,891	+30.364%
2026-07-28	11.0800	12.8500	10.7700	12.8500	-8.345%	6	2,891	+25.292%
2026-07-27	14.0200	14.0200	14.0200	14.0200	-12.648%	1	2,888	+14.836%
2026-07-24	16.5500	16.5500	16.0500	16.0500	-8.286%	11	2,887	+0.312%
2026-07-23	17.9500	18.1700	17.1000	17.5000	+7.362%	53	2,890	-8.000%
2026-07-22	15.9000	16.6000	15.9000	16.3000	+8.667%	70	2,876	-1.227%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+9.890%	1	2,872	+7.333%
2026-07-20	13.6500	13.6500	13.6500	13.6500	+9.639%	1	2,872	+17.949%
2026-07-17	9.2000	12.4500	9.2000	12.4500	+2.049%	33	2,872	+29.317%
2026-07-15	11.9500	12.2000	11.9500	12.2000	+2.092%	12	2,889	+31.967%
2026-07-14	11.3000	12.0000	11.2000	11.9500	+4.458%	16	2,899	+34.728%
2026-07-13	11.3000	11.9500	11.2500	11.4400	-8.845%	23	2,904	+40.734%
2026-07-10	12.7000	12.7000	12.3000	12.5500	-8.394%	52	2,912	+28.287%
2026-07-09	13.9500	14.2500	13.6000	13.7000	-4.530%	46	2,945	+17.518%
2026-07-07	13.5500	14.4500	13.5500	14.3500	-5.592%	45	2,949	+12.195%
2026-07-06	15.1600	16.1000	14.9400	15.2000	+8.108%	49	2,974	+5.921%
2026-07-02	15.4700	15.4700	13.7000	14.0600	-15.808%	273	2,909	+14.509%
2026-07-01	17.0000	17.8000	16.7000	16.7000	+32.750%	237	2,909	-3.593%
2026-06-30	12.5000	13.0000	12.5000	12.5800	+3.967%	12	2,954	+27.981%
2026-06-29	10.9500	12.1500	10.9500	12.1000	+8.911%	18	2,954	+33.058%
2026-06-26	10.3500	11.1100	10.2000	11.1100	+1.461%	23	2,962	+44.914%
2026-06-25	10.2500	11.4500	10.2000	10.9500	+25.143%	90	2,958	+47.032%
2026-06-24	8.8800	8.8800	8.7000	8.7500	+1.156%	71	2,958	+84.000%
2026-06-23	9.4500	9.4500	8.6500	8.6500	-17.225%	25	2,995	+86.127%
2026-06-22	10.4200	10.4500	10.0000	10.4500	-2.336%	24	2,997	+54.067%
2026-06-18	10.0500	10.7000	10.0500	10.7000	+4.594%	62	3,000	+50.467%
2026-06-17	8.7600	10.2300	8.7600	10.2300	+21.065%	6	3,000	+57.380%
2026-06-16	7.6500	8.4500	7.3000	8.4500	0.000%	149	3,000	+90.533%
2026-06-15	9.5000	9.5000	8.4500	8.4500	-2.312%	6	3,004	+90.533%
2026-06-12	8.7700	9.3200	8.6000	8.6500	-3.889%	90	3,004	+86.127%
2026-06-11	9.0000	9.2300	8.5500	9.0000	-3.846%	30	3,004	+78.889%
2026-06-10	9.6500	9.6500	9.3600	9.3600	-7.783%	8	3,002	+72.009%
2026-06-09	9.2000	10.3200	9.2000	10.1500	+6.842%	81	3,005	+58.621%
2026-06-08	9.6500	9.8000	9.5000	9.5000	-6.404%	32	2,973	+69.474%
2026-06-05	9.4300	10.1500	9.3100	10.1500	-6.881%	7	2,972	+58.621%
2026-06-04	10.9100	10.9100	10.9000	10.9000	-4.720%	5	2,974	+47.706%
2026-06-03	12.1700	12.1700	11.4400	11.4400	-19.152%	11	2,969	+40.734%
2026-06-02	13.7700	14.1500	13.7700	14.1500	+20.119%	86	2,967	+13.781%
2026-05-29	11.0900	12.7000	11.0900	11.7800	+12.190%	87	2,907	+36.672%
2026-05-28	10.1000	10.7200	10.1000	10.5000	+1.449%	35	2,913	+53.333%
2026-05-27	10.2500	10.4500	10.0100	10.3500	+0.485%	106	2,918	+55.556%
2026-05-26	10.0800	10.6000	10.0800	10.3000	+9.574%	57	2,919	+56.311%
2026-05-22	8.3900	10.1500	8.3900	9.4000	+9.302%	79	2,939	+71.277%
2026-05-21	7.8200	9.4000	7.8200	8.6000	+58.672%	232	2,928	+87.209%
2026-05-20	5.4500	5.5200	4.9000	5.4200	+19.121%	171	2,928	+197.048%
2026-05-19	4.7000	4.7000	4.3500	4.5500	-8.081%	22	2,897	+253.846%
2026-05-18	5.0500	5.1500	4.9500	4.9500	-9.506%	36	2,897	+225.253%
2026-05-15	4.8800	5.6700	4.8800	5.4700	+4.190%	112	2,897	+194.333%
2026-05-14	5.4000	5.5000	5.2200	5.2500	-7.080%	69	2,888	+206.667%
2026-05-13	5.7500	6.0000	5.5000	5.6500	-5.833%	144	2,886	+184.956%
2026-05-12	6.7000	6.7000	5.7500	6.0000	-15.493%	292	2,886	+168.333%
2026-05-11	6.2600	7.1500	6.2600	7.1000	+21.368%	70	2,886	+126.761%
2026-05-08	5.8000	5.8500	5.6000	5.8500	-4.878%	41	2,876	+175.214%
2026-05-07	6.3700	6.5000	6.1000	6.1500	-2.381%	171	2,883	+161.789%
2026-05-06	6.2500	6.4500	6.1100	6.3000	+5.000%	46	2,816	+155.556%
2026-05-05	6.3500	6.3500	6.0000	6.0000	-9.774%	6	2,821	+168.333%
2026-05-04	6.3000	6.6700	6.0200	6.6500	+12.521%	145	2,820	+142.105%
2026-05-01	6.1000	6.1500	5.6000	5.9100	-2.636%	150	2,781	+172.420%
2026-04-30	7.1500	7.1500	6.0000	6.0700	-20.026%	66	2,781	+165.239%
2026-04-29	7.6700	7.8000	7.5000	7.5900	+1.065%	139	2,790	+112.121%
2026-04-28	7.7200	7.7200	7.1900	7.5100	+1.486%	20	2,772	+114.381%
2026-04-27	6.8000	7.4000	6.8000	7.4000	+9.467%	33	2,768	+117.568%
2026-04-24	6.3000	6.8500	5.9000	6.7600	+14.382%	6	2,777	+138.166%
2026-04-23	6.2000	6.2500	5.9100	5.9100	-12.444%	28	2,778	+172.420%
2026-04-22	6.7500	6.8500	6.4800	6.7500	-0.735%	121	2,759	+138.519%
2026-04-21	7.3000	7.4000	6.6900	6.8000	-6.849%	83	2,728	+136.765%
2026-04-20	6.7000	7.3200	6.7000	7.3000	-3.311%	146	2,728	+120.548%
2026-04-17	8.6500	8.7000	7.4000	7.5500	-12.209%	198	2,731	+113.245%
2026-04-16	8.4500	8.7300	8.4500	8.6000	+1.896%	17	2,644	+87.209%
2026-04-15	9.1200	9.1500	8.4400	8.4400	-0.706%	102	2,643	+90.758%
2026-04-14	9.1900	9.2800	8.5000	8.5000	-4.709%	768	2,619	+89.412%
2026-04-13	8.3000	9.0500	8.2500	8.9200	+11.500%	145	3,058	+80.493%
2026-04-10	7.1900	8.1000	7.1900	8.0000	+13.960%	107	3,058	+101.250%
2026-04-09	7.3000	7.6000	6.9500	7.0200	-10.573%	288	3,058	+129.345%
2026-04-08	9.9800	10.1000	7.8500	7.8500	-24.880%	213	3,081	+105.096%
2026-04-07	9.5500	10.6000	9.5500	10.4500	+22.222%	212	3,130	+54.067%
2026-04-06	8.7500	8.7500	8.5500	8.5500	-6.761%	44	2,976	+88.304%
2026-04-02	9.0500	9.4700	8.9100	9.1700	+0.991%	121	2,945	+75.573%
2026-04-01	9.7600	9.9000	9.0600	9.0800	-8.744%	193	2,945	+77.313%
2026-03-31	10.0500	10.2500	9.8000	9.9500	-3.398%	101	2,956	+61.809%
2026-03-30	10.4000	10.6500	10.0500	10.3000	-4.186%	125	2,997	+56.311%
2026-03-27	11.3000	11.3000	10.3000	10.7500	+2.381%	82	2,904	+49.767%
2026-03-26	10.2400	10.7000	10.2400	10.5000	+1.449%	106	2,870	+53.333%
2026-03-25	10.6500	10.6500	10.3500	10.3500	-5.046%	176	2,797	+55.556%
2026-03-24	11.6000	11.6000	10.1000	10.9000	-3.540%	176	2,785	+47.706%
2026-03-23	11.6500	11.6500	11.1000	11.3000	-11.373%	33	2,784	+42.478%
2026-03-20	11.6000	12.7500	11.6000	12.7500	+7.595%	18	2,780	+26.275%
2026-03-19	11.2000	12.3600	11.2000	11.8500	+8.716%	49	2,781	+35.865%
2026-03-18	10.5700	10.9000	10.4500	10.9000	+15.344%	62	2,769	+47.706%
2026-03-17	9.3500	9.6500	9.1500	9.4500	-3.077%	159	2,766	+70.370%
2026-03-16	9.7000	10.0000	9.5500	9.7500	+1.036%	93	2,623	+65.128%
2026-03-13	9.6500	9.8000	9.5500	9.6500	-5.485%	99	2,536	+66.839%
2026-03-12	11.0000	11.0000	10.1400	10.2100	-2.762%	37	2,463	+57.689%
2026-03-11	9.8500	10.5900	9.8500	10.5000	+6.816%	57	2,456	+53.333%
2026-03-10	10.2500	10.2500	9.6300	9.8300	-8.981%	43	2,443	+63.784%
2026-03-09	10.8000	11.1200	10.7500	10.8000	-3.139%	39	2,413	+49.074%
2026-03-06	11.0500	11.3000	10.6900	11.1500	+1.364%	73	2,407	+44.395%
2026-03-05	10.7000	11.5000	10.7000	11.0000	+22.222%	361	2,354	+46.364%
2026-03-04	9.4500	9.4500	8.8000	9.0000	-2.174%	54	2,330	+78.889%
2026-03-03	9.3000	10.0000	9.1500	9.2000	+2.793%	79	2,276	+75.000%
2026-03-02	8.7300	9.1000	8.7300	8.9500	0.000%	81	2,216	+79.888%
2026-02-27	9.1500	9.1500	8.6800	8.9500	-9.137%	264	2,194	+79.888%
2026-02-26	9.0000	10.2000	9.0000	9.8500	+5.914%	77	2,103	+63.452%
2026-02-25	9.5000	9.5000	9.0500	9.3000	+1.639%	85	2,004	+73.118%
2026-02-24	9.3300	9.4000	8.9000	9.1500	-5.670%	59	2,004	+75.956%
2026-02-23	9.6700	9.9000	9.3500	9.7000	-12.455%	55	1,966	+65.979%
2026-02-20	11.2000	11.3000	10.8000	11.0800	+9.703%	20	1,963	+45.307%
2026-02-19	8.8500	10.1000	8.5000	10.1000	0.000%	75	1,980	+59.406%
2026-02-18	9.7500	10.3000	9.2500	10.1000	+9.783%	312	1,974	+59.406%
2026-02-17	8.5000	9.5900	8.5000	9.2000	+17.197%	51	1,927	+75.000%
2026-02-13	8.1500	8.1500	7.7500	7.8500	-1.875%	34	1,966	+105.096%
2026-02-12	8.4000	8.6500	7.6000	8.0000	-9.091%	122	1,966	+101.250%
2026-02-11	9.0500	9.1500	8.6500	8.8000	-6.681%	71	1,945	+82.955%
2026-02-10	9.0000	9.5000	9.0000	9.4300	+7.159%	35	1,930	+70.732%
2026-02-09	8.4000	9.0900	8.4000	8.8000	+7.975%	219	1,897	+82.955%
2026-02-06	9.3400	9.3400	7.9500	8.1500	-14.660%	1,010	1,693	+97.546%
2026-02-05	9.0000	9.5500	9.0000	9.5500	+7.303%	40	1,192	+68.586%
2026-02-04	8.6500	8.9000	8.4000	8.9000	+0.338%	1,125	1,166	+80.899%
2026-02-03	9.6000	9.7000	8.8700	8.8700	-19.364%	27	75	+81.511%
2026-02-02	11.0000	11.0000	11.0000	11.0000	-18.519%	3	56	+46.364%
2026-01-27	13.5000	13.5000	13.5000	13.5000	+5.058%	3	56	+19.259%
2026-01-23	12.8000	12.8500	12.8000	12.8500	-1.908%	5	56	+25.292%
2026-01-22	12.7500	13.1000	12.7500	13.1000	+1.946%	5	51	+22.901%
2026-01-21	12.9000	12.9000	12.8500	12.8500	-3.019%	4	46	+25.292%
2026-01-20	13.2200	13.3500	13.2200	13.2500	+8.607%	7	42	+21.509%
2026-01-15	11.5300	12.2000	11.5300	12.2000	0.000%	5	35	+31.967%
2026-01-12	12.2000	12.2000	12.2000	12.2000	-14.446%	3	32	+31.967%
2025-12-16	14.2600	14.2600	14.2600	14.2600	-41.437%	4	34	+12.903%
2025-10-31	24.3500	24.3500	24.3500	24.3500	+20.247%	10	36	-33.881%
2025-10-17	20.2500	20.2500	20.2500	20.2500	+2.949%	3	36	-20.494%
2025-10-16	19.6700	19.6700	19.6700	19.6700	-19.812%	4	36	-18.149%
2025-10-09	24.8600	25.0000	24.4800	24.5300	+6.560%	8	36	-34.366%
2025-10-08	23.0600	23.1300	22.9300	23.0200	-3.440%	6	33	-30.061%
2025-10-07	23.7300	23.8400	23.7300	23.8400	+2.582%	4	28	-32.466%
2025-10-06	23.0100	23.2400	22.8900	23.2400	-4.871%	20	28	-30.723%
2025-10-02	24.3200	24.4300	24.3200	24.4300	+2.647%	4	21	-34.097%
2025-10-01	24.2400	24.3000	23.7700	23.8000	+5.310%	4	20	-32.353%
2025-09-30	22.4800	22.6200	22.4800	22.6000	-3.993%	4	18	-28.761%
2025-09-29	23.3200	23.5400	23.3200	23.5400	+2.750%	6	17	-31.606%
2025-09-26	22.8200	22.9200	22.8200	22.9100	+1.551%	10	16	-29.725%
2025-09-25	22.8900	22.9400	22.5300	22.5600	-1.913%	4	13	-28.635%
2025-09-24	23.0000	23.0000	23.0000	23.0000	+2.496%	10	12	-30.000%
2025-09-12	22.2700	22.4400	22.2700	22.4400	-7.158%	2	2	-28.253%
2025-09-10	24.0800	24.1700	24.0800	24.1700	-12.205%	2	1	-33.388%
2025-09-02	27.4000	27.5300	27.4000	27.5300	-9.441%	2	1	-41.518%
2025-06-18	30.7500	30.7500	30.4000	30.4000	0.000%	76	0	-47.039%