Dark

WMT20260918P85
WMT Sep 18 2026 85.00 Put (WMT260918P00085000)
option OPRA

EOD

Jul 30, 2026

0.1000+42.857%(+0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.1600	0.1000	0.1000	+42.857%	13	2,445	0.000%
2026-07-28	0.1100	0.1100	0.0700	0.0700	-41.667%	4	2,454	+42.857%
2026-07-24	0.2500	0.2500	0.1100	0.1200	-33.333%	14	2,452	-16.667%
2026-07-23	0.1600	0.1800	0.1600	0.1800	+20.000%	41	2,445	-44.444%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+7.143%	1,214	2,435	-33.333%
2026-07-21	0.1300	0.1500	0.1200	0.1400	-6.667%	129	1,774	-28.571%
2026-07-20	0.1000	0.1500	0.1000	0.1500	+114.286%	15	1,741	-33.333%
2026-07-17	0.0800	0.0900	0.0700	0.0700	-12.500%	3	1,732	+42.857%
2026-07-16	0.1500	0.1500	0.0800	0.0800	-27.273%	3	1,732	+25.000%
2026-07-15	0.1000	0.1100	0.1000	0.1100	-8.333%	67	1,731	-9.091%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-33.333%	2	1,710	-16.667%
2026-07-09	0.1800	0.1800	0.1800	0.1800	-25.000%	2	1,712	-44.444%
2026-07-06	0.2000	0.2400	0.2000	0.2400	+20.000%	13	1,712	-58.333%
2026-07-02	0.2500	0.2800	0.1800	0.2000	-37.500%	88	1,665	-50.000%
2026-07-01	0.3500	0.3500	0.3000	0.3200	+88.235%	15	1,665	-68.750%
2026-06-26	0.1700	0.1700	0.1700	0.1700	-19.048%	1	1,655	-41.176%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,655	-52.381%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-27.273%	1	1,654	-58.333%
2026-06-17	0.3300	0.3300	0.3300	0.3300	+94.118%	1	1,651	-69.697%
2026-06-15	0.1600	0.1800	0.1600	0.1700	-29.167%	16	1,651	-41.176%
2026-06-10	0.2400	0.2400	0.2400	0.2400	-4.000%	2	1,651	-58.333%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+8.696%	4	1,653	-60.000%
2026-06-04	0.2400	0.2400	0.2300	0.2300	-34.286%	22	1,649	-56.522%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+20.690%	10	1,664	-71.429%
2026-06-01	0.2900	0.2900	0.2900	0.2900	-6.452%	10	1,654	-65.517%
2026-05-29	0.4300	0.4300	0.2900	0.3100	+6.897%	193	1,664	-67.742%
2026-05-28	0.4000	0.4000	0.2900	0.2900	-17.143%	40	1,651	-65.517%
2026-05-26	0.3500	0.3500	0.3500	0.3500	+25.000%	3	1,631	-71.429%
2026-05-22	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,631	-64.286%
2026-05-21	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,632	-64.286%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+31.579%	22	1,632	-60.000%
2026-05-18	0.2200	0.2300	0.1900	0.1900	-26.923%	14	1,631	-47.368%
2026-05-15	0.2100	0.2600	0.2100	0.2600	+23.810%	20	1,631	-61.538%
2026-05-14	0.2400	0.2400	0.2100	0.2100	-16.000%	15	1,644	-52.381%
2026-05-13	0.2800	0.2800	0.2300	0.2500	0.000%	11	1,664	-60.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-43.182%	1	1,664	-60.000%
2026-04-29	0.4400	0.4400	0.4400	0.4400	+12.821%	50	1,664	-77.273%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-33.898%	10	1,614	-74.359%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,614	-83.051%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,615	-83.333%
2026-04-10	0.0300	0.6600	0.0300	0.5900	-15.714%	14	1,616	-83.051%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,616	-85.714%
2026-04-08	1.0500	1.0500	0.7500	0.7500	-19.355%	11	1,616	-86.667%
2026-04-07	0.9500	1.0200	0.9300	0.9300	+9.412%	18	1,616	-89.247%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,601	-88.235%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+12.903%	8	1,594	-90.476%
2026-04-01	1.1500	1.1500	0.9300	0.9300	-16.216%	16	1,594	-89.247%
2026-03-30	1.1100	1.1100	1.1100	1.1100	+4.717%	5	1,592	-90.991%
2026-03-26	1.0600	1.0600	1.0600	1.0600	-7.018%	1	1,592	-90.566%
2026-03-24	1.1800	1.1800	1.1400	1.1400	-13.636%	2	1,592	-91.228%
2026-03-20	1.3400	1.3400	1.3200	1.3200	+13.793%	3	1,591	-92.424%
2026-03-19	1.1600	1.1600	1.1600	1.1600	+14.851%	1	1,593	-91.379%
2026-03-17	1.0100	1.0100	1.0100	1.0100	-6.481%	1	1,593	-90.099%
2026-03-16	1.0800	1.0800	1.0700	1.0800	-6.897%	4	1,593	-90.741%
2026-03-13	1.1300	1.1700	1.1300	1.1600	+7.407%	9	1,592	-91.379%
2026-03-11	1.0800	1.0800	1.0800	1.0800	+9.091%	1	1,586	-90.741%
2026-03-10	0.9900	0.9900	0.9900	0.9900	-13.913%	2	1,585	-89.899%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-2.542%	10	1,647	-91.304%
2026-03-05	1.1800	1.1800	1.1800	1.1800	+3.509%	10	1,647	-91.525%
2026-03-03	1.1200	1.1600	1.1200	1.1400	+6.542%	75	1,638	-91.228%
2026-03-02	1.0000	1.0700	1.0000	1.0700	+12.632%	23	1,568	-90.654%
2026-02-27	1.0200	1.0700	0.9300	0.9500	-12.844%	13	1,549	-89.474%
2026-02-26	1.0200	1.0900	0.9300	1.0900	-0.909%	7	1,542	-90.826%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-4.348%	3	1,540	-90.909%
2026-02-19	1.0700	1.1500	0.9900	1.1500	+6.481%	4	1,537	-91.304%
2026-02-18	1.0800	1.2500	1.0800	1.0800	+2.857%	4	1,535	-90.741%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-1.869%	1	1,533	-90.476%
2026-02-12	0.9500	1.0700	0.9500	1.0700	+4.902%	2	1,533	-90.654%
2026-02-11	1.0200	1.0200	1.0200	1.0200	+0.990%	1	1,075	-90.196%
2026-02-10	1.0000	1.1300	1.0000	1.0100	+1.000%	55	1,075	-90.099%
2026-02-06	0.9100	1.0100	0.9100	1.0000	-7.407%	21	1,058	-90.000%
2026-02-05	1.0800	1.0800	1.0800	1.0800	+20.000%	2	1,063	-90.741%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-29.688%	2	1,063	-88.889%
2026-01-30	1.3000	1.3000	1.2800	1.2800	-5.882%	12	1,063	-92.188%
2026-01-23	1.3400	1.3600	1.3400	1.3600	+36.000%	2	1,051	-92.647%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-10.714%	10	1,050	-90.000%
2026-01-15	1.1200	1.1200	1.1200	1.1200	+9.804%	2	1,050	-91.071%
2026-01-14	1.1500	1.1500	1.0200	1.0200	-8.108%	2	1,049	-90.196%
2026-01-13	1.1100	1.1100	1.1100	1.1100	-3.478%	1	1,049	-90.991%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-16.058%	7	1,049	-91.304%
2026-01-09	1.3800	1.3900	1.3400	1.3700	-2.837%	54	1,049	-92.701%
2026-01-07	1.3500	1.4100	1.3500	1.4100	-7.237%	13	997	-92.908%
2026-01-06	1.5200	1.5200	1.5200	1.5200	+2.013%	1	997	-93.421%
2026-01-05	1.4300	1.4900	1.4300	1.4900	-3.247%	4	997	-93.289%
2026-01-02	1.5300	1.5400	1.5300	1.5400	-6.098%	58	997	-93.506%
2025-12-31	1.6400	1.6400	1.6400	1.6400	+2.500%	16	941	-93.902%
2025-12-24	1.6000	1.6000	1.6000	1.6000	+9.589%	1	942	-93.750%
2025-12-17	1.4600	1.4600	1.4600	1.4600	-17.045%	1	942	-93.151%
2025-12-11	1.7600	1.7600	1.7600	1.7600	+17.333%	1	942	-94.318%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-0.662%	1	942	-93.333%
2025-12-02	1.6000	1.6000	1.5100	1.5100	-4.430%	188	942	-93.377%
2025-12-01	1.5200	1.5800	1.5200	1.5800	-15.054%	11	758	-93.671%
2025-11-26	1.8600	1.8600	1.8600	1.8600	-11.848%	1	756	-94.624%
2025-11-25	2.1900	2.1900	2.1100	2.1100	-13.878%	3	756	-95.261%
2025-11-24	2.4500	2.4500	2.4500	2.4500	+4.255%	1	754	-95.918%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+7.798%	2	753	-95.745%
2025-11-20	2.5700	2.5700	2.1800	2.1800	-35.882%	3	753	-95.413%
2025-11-19	3.4000	3.4000	3.3000	3.4000	+18.881%	169	752	-97.059%
2025-11-18	2.8600	2.8600	2.8600	2.8600	-2.389%	1	604	-96.503%
2025-11-11	2.9300	2.9300	2.9300	2.9300	+0.687%	1	604	-96.587%
2025-10-30	2.9100	2.9100	2.9100	2.9100	-2.020%	6	603	-96.564%
2025-10-28	2.9100	2.9700	2.9100	2.9700	+16.016%	17	609	-96.633%
2025-10-20	2.4800	2.5800	2.4700	2.5600	+8.475%	4	594	-96.094%
2025-10-15	2.3600	2.3600	2.3600	2.3600	-25.079%	1	595	-95.763%
2025-10-13	3.1500	3.1500	3.1500	3.1500	-0.943%	11	595	-96.825%
2025-10-09	3.1800	3.1800	3.1800	3.1800	+4.262%	1	595	-96.855%
2025-10-08	3.0500	3.0500	3.0500	3.0500	+1.329%	1	594	-96.721%
2025-10-02	3.0100	3.0100	3.0100	3.0100	-6.231%	1	593	-96.678%
2025-10-01	3.2100	3.2100	3.2100	3.2100	+19.331%	1	592	-96.885%
2025-09-30	2.6900	2.6900	2.6900	2.6900	-5.944%	3	591	-96.283%
2025-09-29	2.8600	2.8600	2.8600	2.8600	+0.351%	1	591	-96.503%
2025-09-26	2.8600	2.9600	2.8500	2.8500	-4.682%	8	590	-96.491%
2025-09-23	2.9400	2.9900	2.9400	2.9900	+3.819%	5	583	-96.656%
2025-09-19	2.8800	2.8800	2.8800	2.8800	+4.727%	3	583	-96.528%
2025-09-18	2.6100	2.7500	2.6100	2.7500	+7.004%	10	581	-96.364%
2025-09-17	2.5000	2.5700	2.5000	2.5700	-4.815%	11	581	-96.109%
2025-09-16	2.7700	2.7700	2.7000	2.7000	-1.460%	13	571	-96.296%
2025-09-15	2.6900	2.7400	2.6900	2.7400	+1.481%	8	571	-96.350%
2025-09-12	2.7200	2.7200	2.7000	2.7000	-3.915%	14	571	-96.296%
2025-09-11	3.0200	3.0200	2.8100	2.8100	-12.188%	2	562	-96.441%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+11.111%	1	561	-96.875%
2025-09-04	2.9400	2.9400	2.8800	2.8800	-14.030%	2	562	-96.528%
2025-09-03	3.4500	3.4500	3.3500	3.3500	-8.219%	138	562	-97.015%
2025-08-29	3.7500	3.8000	3.6500	3.6500	-1.351%	10	472	-97.260%
2025-08-28	3.7500	3.7500	3.6500	3.7000	-2.632%	8	472	-97.297%
2025-08-27	3.8000	3.8500	3.8000	3.8000	-3.797%	9	469	-97.368%
2025-08-26	3.9000	4.0000	3.9000	3.9500	+11.268%	7	463	-97.468%
2025-08-22	3.6000	3.6200	3.5500	3.5500	-4.054%	169	566	-97.183%
2025-08-21	3.5000	3.8000	3.5000	3.7000	+21.311%	15	398	-97.297%
2025-08-20	3.1500	3.1500	3.0500	3.0500	-1.613%	38	407	-96.721%
2025-08-19	3.1000	3.1000	3.1000	3.1000	-7.463%	1	369	-96.774%
2025-08-18	3.3500	3.4500	3.2900	3.3500	-2.899%	41	368	-97.015%
2025-08-15	3.4500	3.4500	3.4500	3.4500	+4.545%	1	357	-97.101%
2025-08-14	3.2000	3.3000	3.2000	3.3000	+6.452%	4	357	-96.970%
2025-08-13	3.1000	3.1000	3.1000	3.1000	+16.541%	2	357	-96.774%
2025-08-11	2.6600	2.6600	2.6600	2.6600	-10.738%	2	355	-96.241%
2025-08-08	2.9800	2.9800	2.9800	2.9800	-18.356%	18	353	-96.644%
2025-08-04	3.7000	3.7000	3.6500	3.6500	-6.650%	4	352	-97.260%
2025-07-31	3.7500	3.9100	3.7500	3.9100	-2.250%	4	354	-97.442%
2025-07-30	3.9500	4.0000	3.9500	4.0000	-6.977%	153	354	-97.500%
2025-07-22	4.3000	4.3000	4.3000	4.3000	-6.522%	2	336	-97.674%
2025-07-18	4.6000	4.6000	4.6000	4.6000	0.000%	4	334	-97.826%
2025-07-17	4.6000	4.6100	4.6000	4.6000	-4.167%	89	334	-97.826%
2025-07-16	4.8000	4.8000	4.8000	4.8000	+3.226%	23	245	-97.917%
2025-07-15	4.6500	4.6500	4.6500	4.6500	+7.889%	20	245	-97.849%
2025-07-08	4.3100	4.3100	4.3100	4.3100	+7.750%	1	245	-97.680%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-11.111%	1	244	-97.500%
2025-06-27	4.4500	4.5000	4.4000	4.5000	-1.099%	202	245	-97.778%
2025-06-25	4.5500	4.5500	4.5500	4.5500	+3.645%	1	45	-97.802%
2025-06-24	4.2000	4.3900	4.2000	4.3900	-17.170%	8	44	-97.722%
2025-06-16	5.2500	5.3000	5.2500	5.3000	+1.923%	4	44	-98.113%
2025-06-12	5.2200	5.2200	5.2000	5.2000	+10.638%	22	44	-98.077%
2025-06-06	4.7000	4.7000	4.7000	4.7000	0.000%	44	22	-97.872%