Dark

WMT20260918P80
WMT Sep 18 2026 80.00 Put (WMT260918P00080000)
option OPRA

EOD

Jul 28, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	1	621	0.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-33.333%	10	620	-25.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-25.000%	12	620	-50.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+100.000%	30	619	-62.500%
2026-07-16	0.0300	0.0500	0.0300	0.0400	-20.000%	4	603	-25.000%
2026-07-15	0.0500	0.0500	0.0400	0.0500	-16.667%	5	606	-40.000%
2026-07-13	0.0500	0.0800	0.0500	0.0600	-25.000%	9	609	-50.000%
2026-07-10	0.0800	0.0800	0.0800	0.0800	-11.111%	10	611	-62.500%
2026-07-09	0.0900	0.0900	0.0900	0.0900	0.000%	8	621	-66.667%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-30.769%	1	625	-66.667%
2026-07-07	0.1300	0.1300	0.1300	0.1300	+8.333%	2	625	-76.923%
2026-07-06	0.1100	0.1200	0.1100	0.1200	-33.333%	9	625	-75.000%
2026-07-01	0.1800	0.1800	0.1400	0.1800	+38.462%	12	634	-83.333%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+18.182%	21	628	-76.923%
2026-06-29	0.0900	0.1200	0.0900	0.1100	-8.333%	73	607	-72.727%
2026-06-26	0.1200	0.1200	0.1200	0.1200	+9.091%	1	583	-75.000%
2026-06-15	0.1000	0.1100	0.1000	0.1100	-35.294%	8	574	-72.727%
2026-06-12	0.1700	0.1700	0.1700	0.1700	0.000%	1	574	-82.353%
2026-06-09	0.1700	0.1700	0.1700	0.1700	+13.333%	5	574	-82.353%
2026-06-05	0.2400	0.2400	0.1500	0.1500	-6.250%	8	574	-80.000%
2026-06-04	0.1600	0.1600	0.1600	0.1600	-27.273%	15	579	-81.250%
2026-06-02	0.2200	0.2300	0.2200	0.2200	+22.222%	7	574	-86.364%
2026-05-29	0.2000	0.2200	0.1600	0.1800	-14.286%	139	571	-83.333%
2026-05-26	0.1500	0.2100	0.1500	0.2100	0.000%	101	580	-85.714%
2026-05-22	0.2100	0.2100	0.2100	0.2100	-8.696%	1	662	-85.714%
2026-05-21	0.2300	0.2300	0.2300	0.2300	+35.294%	3	662	-86.957%
2026-05-20	0.2200	0.2200	0.1700	0.1700	-37.037%	40	662	-82.353%
2026-05-07	0.2700	0.2700	0.2700	0.2700	-25.000%	4	661	-88.889%
2026-04-29	0.3600	0.3600	0.3600	0.3600	+50.000%	15	657	-91.667%
2026-04-27	0.2400	0.2400	0.2400	0.2400	+41.176%	10	663	-87.500%
2026-04-23	0.4300	0.4300	0.1700	0.1700	-63.043%	18	653	-82.353%
2026-04-22	0.4600	0.4600	0.4600	0.4600	+70.370%	1	653	-93.478%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-28.947%	1	653	-88.889%
2026-04-15	0.4100	0.4100	0.3800	0.3800	+11.765%	12	652	-92.105%
2026-04-10	0.5500	0.5500	0.3400	0.3400	-37.037%	3	650	-91.176%
2026-04-09	0.5400	0.5400	0.5400	0.5400	+3.846%	1	650	-94.444%
2026-04-08	0.5600	0.5600	0.5200	0.5200	-27.778%	2	649	-94.231%
2026-04-07	0.7000	0.7200	0.7000	0.7200	-19.101%	14	649	-95.833%
2026-04-06	0.8900	0.8900	0.8900	0.8900	+43.548%	2	645	-96.629%
2026-04-02	1.1800	1.1800	0.6200	0.6200	-6.061%	4	643	-95.161%
2026-04-01	0.7000	0.7200	0.6600	0.6600	-22.353%	9	643	-95.455%
2026-03-27	0.8000	0.8500	0.8000	0.8500	+1.190%	8	640	-96.471%
2026-03-26	0.7500	0.8400	0.7500	0.8400	-14.286%	14	637	-96.429%
2026-03-23	0.9800	0.9800	0.9800	0.9800	+13.953%	6	636	-96.939%
2026-03-20	0.8600	0.8600	0.8600	0.8600	-13.131%	3	636	-96.512%
2026-03-19	0.9400	0.9900	0.9300	0.9900	+37.500%	9	636	-96.970%
2026-03-17	0.7200	0.7200	0.7200	0.7200	-16.279%	1	627	-95.833%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-11.340%	1	626	-96.512%
2026-03-12	0.9000	0.9700	0.8200	0.9700	+14.118%	9	626	-96.907%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-12.371%	4	622	-96.471%
2026-03-06	0.9300	0.9700	0.9300	0.9700	+7.778%	4	622	-96.907%
2026-03-05	0.8900	0.9200	0.8900	0.9000	+5.882%	9	618	-96.667%
2026-03-03	0.8500	0.8500	0.8500	0.8500	+7.595%	1	609	-96.471%
2026-02-27	0.7600	0.7900	0.7600	0.7900	-2.469%	8	609	-96.203%
2026-02-26	0.8100	0.8100	0.8100	0.8100	+17.391%	2	603	-96.296%
2026-02-25	0.8200	0.8200	0.6900	0.6900	-20.690%	9	609	-95.652%
2026-02-20	0.9000	0.9000	0.8700	0.8700	-2.247%	3	609	-96.552%
2026-02-19	0.7600	1.0300	0.7600	0.8900	+20.270%	14	606	-96.629%
2026-02-12	0.7400	0.7400	0.7400	0.7400	-7.500%	1	593	-95.946%
2026-02-09	0.9800	0.9800	0.7500	0.8000	+15.942%	10	592	-96.250%
2026-02-06	0.6900	0.6900	0.6900	0.6900	-5.479%	6	590	-95.652%
2026-02-05	0.7300	0.7300	0.7300	0.7300	+5.797%	2	590	-95.890%
2026-02-04	0.7100	0.7100	0.6900	0.6900	-6.757%	9	588	-95.652%
2026-02-03	0.7900	0.7900	0.7400	0.7400	+5.714%	4	581	-95.946%
2026-02-02	0.8000	0.8000	0.7000	0.7000	-22.222%	2	578	-95.714%
2026-01-27	1.0000	1.0000	0.9000	0.9000	-3.226%	2	578	-96.667%
2026-01-20	0.9300	0.9300	0.9300	0.9300	+16.250%	4	578	-96.774%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-5.882%	1	574	-96.250%
2026-01-12	0.8900	0.8900	0.8200	0.8500	-11.458%	3	574	-96.471%
2026-01-06	1.0100	1.0600	0.9600	0.9600	-8.571%	3	572	-96.875%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+1.942%	2	572	-97.143%
2025-12-16	1.0300	1.0300	1.0300	1.0300	+0.980%	1	570	-97.087%
2025-12-15	1.0200	1.0200	1.0200	1.0200	-2.857%	1	571	-97.059%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-8.696%	1	570	-97.143%
2025-12-11	1.2300	1.2300	1.1500	1.1500	-4.959%	6	569	-97.391%
2025-12-10	1.2100	1.2100	1.2100	1.2100	+1.681%	1	570	-97.521%
2025-12-09	1.1900	1.1900	1.1900	1.1900	+23.958%	10	569	-97.479%
2025-12-03	0.9600	0.9600	0.9600	0.9600	+2.128%	1	566	-96.875%
2025-12-02	1.0600	1.0600	0.9400	0.9400	-27.692%	3	566	-96.809%
2025-11-26	1.3500	1.3500	1.3000	1.3000	-13.907%	10	569	-97.692%
2025-11-25	1.5100	1.5100	1.5100	1.5100	-12.717%	1	569	-98.013%
2025-11-21	1.7300	1.7300	1.7300	1.7300	+9.494%	1	568	-98.266%
2025-11-20	1.7300	1.7300	1.5800	1.5800	-27.523%	3	567	-98.101%
2025-11-19	2.1800	2.1800	2.1800	2.1800	+3.810%	1	567	-98.624%
2025-11-17	1.9800	2.1000	1.9800	2.1000	-7.489%	8	566	-98.571%
2025-11-11	2.2700	2.2700	2.2700	2.2700	-5.021%	21	558	-98.678%
2025-11-05	2.3900	2.3900	2.3900	2.3900	+6.696%	1	558	-98.745%
2025-11-03	2.2400	2.2400	2.2400	2.2400	+6.161%	1	557	-98.661%
2025-10-27	1.9900	2.1100	1.9900	2.1100	+12.234%	5	556	-98.578%
2025-10-24	1.8300	1.8800	1.8300	1.8800	+3.867%	5	556	-98.404%
2025-10-22	1.8800	1.9100	1.8100	1.8100	-2.688%	14	556	-98.343%
2025-10-20	1.8600	1.8600	1.8600	1.8600	-3.125%	4	558	-98.387%
2025-10-17	1.9800	1.9800	1.9200	1.9200	+10.983%	4	558	-98.438%
2025-10-15	1.7500	1.7900	1.7300	1.7300	-10.363%	8	558	-98.266%
2025-10-14	2.0000	2.0000	1.9300	1.9300	-13.063%	18	561	-98.446%
2025-10-06	2.1200	2.2200	2.1200	2.2200	+4.225%	10	579	-98.649%
2025-10-01	2.2200	2.2200	2.1300	2.1300	+8.122%	2	579	-98.592%
2025-09-30	1.9700	1.9700	1.9700	1.9700	-3.902%	2	577	-98.477%
2025-09-29	2.0500	2.0500	2.0500	2.0500	+0.490%	1	579	-98.537%
2025-09-26	2.0400	2.0400	2.0400	2.0400	-2.392%	1	579	-98.529%
2025-09-23	2.2000	2.2300	2.0900	2.0900	+8.290%	4	578	-98.565%
2025-09-18	1.9300	1.9300	1.9300	1.9300	-1.026%	100	578	-98.446%
2025-09-16	1.9500	1.9500	1.9500	1.9500	0.000%	1	578	-98.462%
2025-09-15	1.9400	1.9500	1.9100	1.9500	+3.175%	4	577	-98.462%
2025-09-12	1.9300	1.9300	1.8900	1.8900	+2.717%	41	578	-98.413%
2025-09-11	2.0400	2.0400	1.8400	1.8400	-11.111%	3	537	-98.370%
2025-09-08	2.0700	2.0700	2.0700	2.0700	-4.608%	1	536	-98.551%
2025-09-04	2.1700	2.1700	2.1700	2.1700	-4.405%	1	535	-98.618%
2025-09-03	2.2700	2.2700	2.2700	2.2700	-15.299%	5	534	-98.678%
2025-08-29	2.6800	2.6800	2.6800	2.6800	+1.901%	4	525	-98.881%
2025-08-28	2.6100	2.6300	2.6100	2.6300	-6.406%	2	525	-98.859%
2025-08-26	2.8100	2.8100	2.8100	2.8100	+2.930%	1	523	-98.932%
2025-08-25	2.7000	2.7300	2.6700	2.7300	+6.641%	19	523	-98.901%
2025-08-22	2.4800	2.5600	2.4800	2.5600	-1.538%	4	516	-98.828%
2025-08-21	2.0600	2.7200	2.0600	2.6000	+15.556%	243	515	-98.846%
2025-08-20	2.2300	2.2500	2.2000	2.2500	-0.881%	19	284	-98.667%
2025-08-19	2.2700	2.2700	2.2700	2.2700	-4.622%	2	271	-98.678%
2025-08-18	2.4500	2.4500	2.3300	2.3800	-4.032%	3	271	-98.739%
2025-08-15	2.5200	2.5200	2.4800	2.4800	+16.981%	11	270	-98.790%
2025-08-12	2.0700	2.1200	2.0700	2.1200	-1.852%	4	270	-98.585%
2025-08-11	2.1600	2.1600	2.1600	2.1600	+2.857%	2	270	-98.611%
2025-08-08	2.0300	2.1000	2.0300	2.1000	-16.335%	43	271	-98.571%
2025-08-06	2.5100	2.5100	2.5100	2.5100	-3.831%	2	269	-98.805%
2025-08-05	2.6100	2.6100	2.6100	2.6100	-13.000%	4	271	-98.851%
2025-08-01	2.8700	3.0000	2.7800	3.0000	+9.091%	40	269	-99.000%
2025-07-29	2.7500	2.7500	2.7500	2.7500	0.000%	2	234	-98.909%
2025-07-28	2.7500	2.7500	2.7500	2.7500	-3.169%	5	236	-98.909%
2025-07-25	2.8400	2.8400	2.8400	2.8400	-8.387%	5	236	-98.944%
2025-07-22	3.1000	3.1000	3.1000	3.1000	0.000%	26	236	-99.032%
2025-07-21	3.2000	3.2000	3.1000	3.1000	-8.824%	49	236	-99.032%
2025-07-18	3.4500	3.4500	3.4000	3.4000	+0.592%	5	190	-99.118%
2025-07-17	3.3700	3.3800	3.3600	3.3800	-3.429%	100	189	-99.112%
2025-07-16	3.5100	3.5100	3.5000	3.5000	+4.478%	52	162	-99.143%
2025-07-15	3.3000	3.4000	3.3000	3.3500	-4.830%	61	128	-99.104%
2025-07-10	3.5200	3.5200	3.5200	3.5200	+13.548%	5	81	-99.148%
2025-07-08	3.1000	3.1000	3.1000	3.1000	-1.587%	6	78	-99.032%
2025-07-03	3.1500	3.1500	3.1500	3.1500	-5.689%	1	72	-99.048%
2025-07-02	3.3400	3.3400	3.3400	3.3400	+6.032%	1	72	-99.102%
2025-07-01	3.1500	3.3000	3.1500	3.1500	-4.545%	8	73	-99.048%
2025-06-27	3.3000	3.3000	3.3000	3.3000	0.000%	6	69	-99.091%
2025-06-26	3.3500	3.3500	3.3000	3.3000	-1.493%	15	69	-99.091%
2025-06-23	3.3500	3.3500	3.3500	3.3500	-10.667%	3	61	-99.104%
2025-06-20	3.7500	3.7500	3.7500	3.7500	-6.250%	84	58	-99.200%
2025-06-17	3.9500	4.0000	3.9500	4.0000	0.000%	12	23	-99.250%
2025-06-13	4.0000	4.0000	4.0000	4.0000	0.000%	22	11	-99.250%