Dark

WMT20260918P130
WMT Sep 18 2026 130.00 Put (WMT260918P00130000)
option OPRA

EOD

Sep 16, 2026

21.30-0.699%(-0.15)1,299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	22.1500	23.5000	21.3000	21.3000	-0.699%	1,299	478	0.000%
2026-09-15	21.4500	21.4500	21.4500	21.4500	+4.685%	400	479	-0.699%
2026-09-14	20.4900	20.4900	20.4900	20.4900	-16.025%	1	484	+3.953%
2026-09-10	24.3000	24.4000	24.3000	24.4000	+14.500%	1,988	485	-12.705%
2026-09-03	22.2000	22.2000	21.3100	21.3100	-14.930%	1,078	1,085	-0.047%
2026-08-31	25.8000	25.8000	25.0500	25.0500	-7.050%	2,489	1,086	-14.970%
2026-08-28	27.6000	27.6000	26.9500	26.9500	+2.083%	2,500	1,086	-20.965%
2026-08-27	27.5000	27.7500	26.4000	26.4000	+79.837%	6,730	1,086	-19.318%
2026-08-19	13.8200	14.6800	13.8200	14.6800	-1.806%	11	2,481	+45.095%
2026-08-18	14.9600	15.0500	14.9400	14.9500	-8.226%	49	2,481	+42.475%
2026-08-17	16.2900	16.2900	16.2900	16.2900	+6.124%	2	2,483	+30.755%
2026-08-14	15.3500	15.3500	15.3500	15.3500	+1.656%	2	2,484	+38.762%
2026-08-13	14.9200	15.1000	14.7500	15.1000	-2.581%	13	2,482	+41.060%
2026-08-12	15.5400	15.5500	15.4900	15.5000	-17.859%	20	2,492	+37.419%
2026-08-07	18.8700	18.8700	18.8700	18.8700	+0.106%	18	2,487	+12.878%
2026-08-05	18.8500	18.8500	18.8500	18.8500	-6.914%	10	2,487	+12.997%
2026-08-04	20.2500	20.2500	20.2500	20.2500	+2.221%	1	2,487	+5.185%
2026-08-03	17.3200	19.8100	17.3200	19.8100	+32.953%	11	2,488	+7.521%
2026-07-28	14.9000	14.9000	14.9000	14.9000	-29.216%	1	2,488	+42.953%
2026-07-24	21.0500	21.0500	21.0500	21.0500	-0.941%	15	2,489	+1.188%
2026-07-22	20.5800	21.2500	20.5800	21.2500	+5.985%	10	2,489	+0.235%
2026-07-21	20.0500	20.0500	20.0500	20.0500	+28.115%	2	2,490	+6.234%
2026-07-16	15.4000	15.6500	15.4000	15.6500	-15.405%	2	2,492	+36.102%
2026-07-09	17.7500	18.5000	17.7500	18.5000	-2.116%	14	2,492	+15.135%
2026-07-07	18.5000	18.9000	17.2000	18.9000	+2.439%	43	2,506	+12.698%
2026-07-02	18.4500	18.4500	18.4500	18.4500	-17.079%	1	2,517	+15.447%
2026-07-01	22.2500	22.2500	22.2500	22.2500	+30.882%	10	2,517	-4.270%
2026-06-30	17.0400	17.1800	16.7900	17.0000	+5.328%	211	2,517	+25.294%
2026-06-29	15.0000	16.1500	15.0000	16.1400	+6.817%	729	2,554	+31.970%
2026-06-26	15.1100	15.1100	15.1100	15.1100	+2.789%	1	2,792	+40.966%
2026-06-25	13.5500	15.4000	13.5500	14.7000	+19.512%	14	2,791	+44.898%
2026-06-24	12.3000	12.5000	11.9000	12.3000	-10.999%	81	2,790	+73.171%
2026-06-22	13.8000	13.8200	13.8000	13.8200	-2.470%	3	2,812	+54.124%
2026-06-18	14.2000	14.2000	14.1700	14.1700	+4.191%	4	2,815	+50.318%
2026-06-17	12.2000	13.6000	12.2000	13.6000	+15.254%	15	2,815	+56.618%
2026-06-16	10.8000	11.8000	10.8000	11.8000	-3.279%	47	2,815	+80.508%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+3.478%	1	2,802	+74.590%
2026-06-12	11.7900	11.7900	11.7900	11.7900	-2.401%	100	2,802	+80.662%
2026-06-11	12.4900	12.4900	12.0800	12.0800	-7.786%	3	2,802	+76.325%
2026-06-05	13.3200	13.3200	13.1000	13.1000	-8.070%	6	2,802	+62.595%
2026-06-04	13.7000	14.2500	13.3000	14.2500	-6.924%	12	2,806	+49.474%
2026-06-03	15.3100	15.3100	15.3100	15.3100	-12.113%	13	2,797	+39.125%
2026-06-01	17.3900	17.4200	17.3900	17.4200	+8.199%	2	2,784	+22.273%
2026-05-29	13.5200	16.5500	13.5200	16.1000	+18.644%	171	2,784	+32.298%
2026-05-27	13.8300	13.8300	13.5700	13.5700	-2.374%	7	2,908	+56.964%
2026-05-26	13.9000	13.9000	13.9000	13.9000	+8.764%	1	2,906	+53.237%
2026-05-22	12.8000	12.9200	12.7800	12.7800	+10.938%	6	2,905	+66.667%
2026-05-21	10.7000	12.4000	10.7000	11.5200	+44.000%	181	2,905	+84.896%
2026-05-20	7.5100	8.0000	6.8500	8.0000	+25.984%	257	2,905	+166.250%
2026-05-19	6.9800	6.9800	6.0500	6.3500	-7.971%	472	2,962	+235.433%
2026-05-18	7.3500	7.3500	6.8700	6.9000	-8.609%	141	2,962	+208.696%
2026-05-15	7.1500	7.6800	7.0500	7.5500	+3.425%	154	2,962	+182.119%
2026-05-14	7.4100	7.5600	7.2000	7.3000	-7.006%	120	2,731	+191.781%
2026-05-13	8.0000	8.1500	7.6800	7.8500	-0.633%	66	2,736	+171.338%
2026-05-12	8.9000	9.0000	7.9000	7.9000	-18.974%	101	2,736	+169.620%
2026-05-11	8.2500	9.7500	8.2500	9.7500	+25.000%	71	2,736	+118.462%
2026-05-08	7.6500	7.8800	7.6500	7.8000	-7.801%	77	2,716	+173.077%
2026-05-07	8.5200	8.8500	8.3800	8.4600	-1.053%	53	2,693	+151.773%
2026-05-06	8.6000	8.6300	8.5400	8.5500	+3.636%	25	2,673	+149.123%
2026-05-05	8.3500	8.5000	8.0000	8.2500	-6.780%	54	2,657	+158.182%
2026-05-04	8.5200	8.8700	8.2500	8.8500	+8.589%	182	2,639	+140.678%
2026-05-01	7.6000	8.2600	7.4500	8.1500	+1.875%	31	2,614	+161.350%
2026-04-30	8.9100	9.1000	8.0000	8.0000	-19.192%	148	2,614	+166.250%
2026-04-29	9.9700	10.5500	9.9000	9.9000	0.000%	687	2,546	+115.152%
2026-04-28	9.9000	10.3000	9.5500	9.9000	+2.167%	807	2,009	+115.152%
2026-04-27	9.2000	9.7000	9.2000	9.6900	+8.632%	96	1,284	+119.814%
2026-04-24	8.4200	9.0000	8.4200	8.9200	+11.500%	47	1,276	+138.789%
2026-04-23	8.5800	8.5800	7.9000	8.0000	-8.362%	23	1,262	+166.250%
2026-04-22	8.9500	9.1000	8.6500	8.7300	-3.000%	52	1,259	+143.986%
2026-04-21	9.7500	9.7500	8.8800	9.0000	-8.163%	82	1,223	+136.667%
2026-04-20	9.6000	9.8000	8.9100	9.8000	-2.390%	17	1,223	+117.347%
2026-04-17	11.2000	11.4500	9.8300	10.0400	-11.930%	113	1,220	+112.151%
2026-04-16	11.0000	11.4000	10.9000	11.4000	+2.242%	15	1,220	+86.842%
2026-04-15	11.7500	11.7500	11.1500	11.1500	0.000%	83	1,232	+91.031%
2026-04-14	11.9000	11.9500	11.1500	11.1500	-1.589%	29	1,191	+91.031%
2026-04-13	10.6500	11.6000	10.6500	11.3300	+10.970%	62	1,185	+87.996%
2026-04-10	10.0000	10.3000	9.9500	10.2100	+10.378%	24	1,185	+108.619%
2026-04-09	9.5700	9.8500	9.1000	9.2500	-11.483%	297	1,185	+130.270%
2026-04-08	11.7500	11.8500	10.4500	10.4500	-20.833%	46	1,103	+103.828%
2026-04-07	12.2000	13.2000	12.2000	13.2000	+21.659%	86	1,096	+61.364%
2026-04-06	11.0000	11.2000	10.8500	10.8500	-6.466%	79	1,029	+96.313%
2026-04-02	11.8000	12.0000	11.6000	11.6000	-4.918%	17	1,022	+83.621%
2026-04-01	12.0500	12.3500	12.0500	12.2000	-0.813%	16	1,022	+74.590%
2026-03-31	12.6500	12.6500	12.3000	12.3000	-5.019%	9	1,014	+73.171%
2026-03-30	12.7000	12.9500	12.7000	12.9500	+1.969%	4	1,012	+64.479%
2026-03-24	13.5700	13.6400	12.7000	12.7000	-11.189%	5	1,012	+67.717%
2026-03-23	14.4300	14.4500	14.1000	14.3000	-4.667%	133	1,011	+48.951%
2026-03-20	14.4000	15.6500	14.4000	15.0000	+0.671%	28	1,073	+42.000%
2026-03-19	14.9000	14.9000	14.9000	14.9000	+9.559%	100	1,096	+42.953%
2026-03-18	13.3500	13.6000	13.2000	13.6000	+11.475%	73	1,120	+56.618%
2026-03-17	11.7000	12.2000	11.7000	12.2000	-0.813%	57	1,158	+74.590%
2026-03-16	12.3500	12.4000	12.2500	12.3000	+2.075%	54	1,172	+73.171%
2026-03-13	12.0500	12.0500	12.0500	12.0500	-10.075%	27	1,120	+76.763%
2026-03-12	13.8000	13.8000	13.4000	13.4000	+2.998%	59	1,093	+58.955%
2026-03-11	12.8500	13.0600	12.6000	13.0100	+6.639%	12	1,106	+63.720%
2026-03-10	12.7500	12.7500	12.2000	12.2000	-8.614%	6	1,105	+74.590%
2026-03-09	13.9000	13.9000	13.3000	13.3500	-3.261%	52	1,102	+59.551%
2026-03-06	14.1000	14.1000	13.3900	13.8000	-2.473%	50	1,094	+54.348%
2026-03-05	12.0000	14.4000	12.0000	14.1500	+26.906%	201	1,068	+50.530%
2026-03-04	11.7500	11.9800	11.0500	11.1500	-0.889%	197	1,075	+91.031%
2026-03-03	12.0000	12.2500	11.2500	11.2500	-1.402%	132	1,007	+89.333%
2026-03-02	11.1500	11.5000	11.0800	11.4100	+0.529%	223	984	+86.678%
2026-02-27	11.4000	11.5500	10.9500	11.3500	-9.921%	121	966	+87.665%
2026-02-26	11.3500	12.6500	11.2500	12.6000	+7.234%	137	886	+69.048%
2026-02-25	12.1500	12.3000	11.5000	11.7500	+1.732%	54	895	+81.277%
2026-02-24	11.7500	11.8000	11.4500	11.5500	-6.098%	100	895	+84.416%
2026-02-23	12.1000	12.3000	11.6500	12.3000	-10.870%	99	896	+73.171%
2026-02-20	14.0000	14.3000	13.5100	13.8000	+13.580%	24	894	+54.348%
2026-02-19	11.0000	12.1500	10.4000	12.1500	-1.380%	100	912	+75.309%
2026-02-18	12.1000	12.8000	11.5000	12.3200	+7.692%	94	908	+72.890%
2026-02-17	10.0000	11.9000	9.9500	11.4400	+12.821%	535	939	+86.189%
2026-02-13	10.5000	10.5000	9.7000	10.1400	+0.396%	80	583	+110.059%
2026-02-12	10.0500	11.0500	9.8000	10.1000	-9.821%	89	583	+110.891%
2026-02-11	11.5500	11.5500	10.9000	11.2000	-2.609%	250	524	+90.179%
2026-02-10	11.4300	11.5000	11.4300	11.5000	+2.222%	5	321	+85.217%
2026-02-09	10.7500	11.4500	10.2500	11.2500	+9.756%	75	323	+89.333%
2026-02-06	11.3000	11.3000	10.2500	10.2500	-12.393%	104	339	+107.805%
2026-02-05	11.6000	11.7000	11.6000	11.7000	+5.311%	45	273	+82.051%
2026-02-04	10.9500	11.1100	10.7000	11.1100	-1.681%	203	228	+91.719%
2026-02-03	11.3000	11.3000	11.3000	11.3000	-31.928%	1	106	+88.496%
2026-01-28	16.6000	16.6000	16.6000	16.6000	+4.403%	50	106	+28.313%
2026-01-22	15.9000	15.9000	15.9000	15.9000	-16.884%	1	56	+33.962%
2025-12-22	19.1300	19.1300	19.1300	19.1300	+14.277%	3	57	+11.343%
2025-12-15	16.7400	16.7400	16.7400	16.7400	-5.955%	1	57	+27.240%
2025-12-10	17.8000	17.8000	17.8000	17.8000	-1.657%	5	56	+19.663%
2025-12-05	18.1000	18.1000	18.1000	18.1000	-35.009%	5	61	+17.680%
2025-11-17	27.8500	27.8500	27.8500	27.8500	+2.202%	1	56	-23.519%
2025-10-29	27.2500	27.2500	27.2500	27.2500	+1.376%	11	55	-21.835%
2025-10-28	26.9000	26.9000	26.8800	26.8800	-2.183%	11	55	-20.759%
2025-10-08	27.4100	27.5100	27.3000	27.4800	0.000%	6	49	-22.489%
2025-10-06	27.3700	27.4800	27.3700	27.4800	-2.345%	2	47	-22.489%
2025-10-02	28.9500	29.0500	28.0700	28.1400	-0.706%	16	47	-24.307%
2025-10-01	28.7900	28.9300	28.2700	28.3400	+4.576%	4	37	-24.841%
2025-09-30	26.4700	27.1000	26.4700	27.1000	-1.812%	6	36	-21.402%
2025-09-29	27.4100	27.9000	27.4100	27.6000	+0.693%	7	32	-22.826%
2025-09-26	27.3200	27.4100	27.3200	27.4100	+0.110%	2	27	-22.291%
2025-09-25	27.3300	27.3800	27.3300	27.3800	-0.400%	2	27	-22.206%
2025-09-24	27.3900	27.4900	27.3900	27.4900	-1.821%	2	26	-22.517%
2025-09-19	28.0000	28.0000	28.0000	28.0000	+12.949%	1	25	-23.929%
2025-09-17	25.2000	25.2000	24.7900	24.7900	-11.433%	26	26	-14.078%
2025-09-09	27.9000	27.9900	27.9000	27.9900	0.000%	2	1	-23.901%