Dark

WMT20260918P90
WMT Sep 18 2026 90.00 Put (WMT260918P00090000)
option OPRA

EOD

Jul 30, 2026

0.2100+40.000%(+0.0600)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.2400	0.1500	0.2100	+40.000%	68	1,382	0.000%
2026-07-29	0.1400	0.1700	0.1400	0.1500	+15.385%	31	1,373	+40.000%
2026-07-28	0.1700	0.1700	0.0900	0.1300	-31.579%	21	1,386	+61.538%
2026-07-27	0.2000	0.2100	0.1700	0.1900	-26.923%	15	1,391	+10.526%
2026-07-24	0.3300	0.3300	0.2600	0.2600	-27.778%	104	1,403	-19.231%
2026-07-23	0.4300	0.4400	0.3600	0.3600	+9.091%	84	1,392	-41.667%
2026-07-22	0.3300	0.3700	0.3300	0.3300	+10.000%	24	1,361	-36.364%
2026-07-21	0.2700	0.3100	0.2500	0.3000	+25.000%	31	1,370	-30.000%
2026-07-20	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,359	-12.500%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+50.000%	24	1,358	-30.000%
2026-07-16	0.2100	0.2100	0.2000	0.2000	-16.667%	22	1,382	+5.000%
2026-07-15	0.2400	0.2400	0.2400	0.2400	+14.286%	2	1,375	-12.500%
2026-07-14	0.2000	0.2300	0.2000	0.2100	-12.500%	7	1,375	0.000%
2026-07-13	0.2500	0.2500	0.2300	0.2400	-11.111%	33	1,371	-12.500%
2026-07-10	0.2900	0.2900	0.2700	0.2700	-15.625%	2	1,393	-22.222%
2026-07-09	0.3500	0.3800	0.3200	0.3200	-3.030%	20	1,394	-34.375%
2026-07-08	0.3000	0.3300	0.2800	0.3300	-21.429%	8	1,381	-36.364%
2026-07-06	0.3700	0.4800	0.3700	0.4200	+10.526%	64	1,377	-50.000%
2026-07-02	0.4500	0.4800	0.3500	0.3800	-38.710%	146	1,296	-44.737%
2026-07-01	0.5500	0.7100	0.5500	0.6200	+82.353%	114	1,296	-66.129%
2026-06-30	0.3500	0.3700	0.3400	0.3400	0.000%	25	1,276	-38.235%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-15.000%	1	1,278	-38.235%
2026-06-25	0.3100	0.4000	0.3100	0.4000	+53.846%	4	1,279	-47.500%
2026-06-24	0.2600	0.2600	0.2500	0.2600	-7.143%	14	1,276	-19.231%
2026-06-23	0.2600	0.2800	0.2400	0.2800	-12.500%	19	1,289	-25.000%
2026-06-22	0.3400	0.3400	0.3000	0.3200	-39.623%	45	1,294	-34.375%
2026-06-18	0.5300	0.5300	0.5300	0.5300	+76.667%	1	1,310	-60.377%
2026-06-17	0.2900	0.3000	0.2900	0.3000	+7.143%	2	1,310	-30.000%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-3.448%	5	1,310	-25.000%
2026-06-15	0.3300	0.3300	0.2900	0.2900	-14.706%	4	1,315	-27.586%
2026-06-12	0.3600	0.3800	0.3400	0.3400	-22.727%	8	1,315	-38.235%
2026-06-09	0.4400	0.4400	0.4200	0.4400	+12.821%	7	1,315	-52.273%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+8.333%	3	1,316	-46.154%
2026-06-05	0.3600	0.3600	0.3600	0.3600	-12.195%	5	1,316	-41.667%
2026-06-04	0.4100	0.4300	0.4100	0.4100	-22.642%	25	1,316	-48.780%
2026-06-03	0.5600	0.5600	0.5300	0.5300	-20.896%	67	1,338	-60.377%
2026-06-02	0.6700	0.6700	0.6600	0.6700	+6.349%	57	1,337	-68.657%
2026-06-01	0.5900	0.6900	0.5600	0.6300	+1.613%	42	1,337	-66.667%
2026-05-29	0.5200	0.6300	0.5200	0.6200	+24.000%	32	1,303	-66.129%
2026-05-28	0.4800	0.5000	0.4600	0.5000	0.000%	3	1,304	-58.000%
2026-05-26	0.5000	0.5000	0.4900	0.5000	-3.846%	19	1,302	-58.000%
2026-05-22	0.5100	0.5400	0.5100	0.5200	+8.333%	17	1,306	-59.615%
2026-05-21	0.3000	0.5500	0.3000	0.4800	+65.517%	75	1,311	-56.250%
2026-05-19	0.3200	0.3200	0.2900	0.2900	-12.121%	7	1,311	-27.586%
2026-05-11	0.3300	0.3300	0.3300	0.3300	-17.500%	18	1,279	-36.364%
2026-05-07	0.4300	0.4600	0.3900	0.4000	-11.111%	20	1,261	-47.500%
2026-05-06	0.4700	0.4700	0.4400	0.4500	-4.255%	12	1,268	-53.333%
2026-05-05	0.4400	0.5000	0.4400	0.4700	-9.615%	12	1,278	-55.319%
2026-05-04	0.4400	0.5200	0.4400	0.5200	+10.638%	90	1,290	-59.615%
2026-05-01	0.4300	0.4700	0.4100	0.4700	-7.843%	20	1,328	-55.319%
2026-04-29	0.5100	0.5100	0.5100	0.5100	-17.742%	1	1,328	-58.824%
2026-04-22	0.5300	0.6200	0.5300	0.6200	+3.333%	54	1,328	-66.129%
2026-04-21	0.5800	0.6000	0.5800	0.6000	-6.250%	11	1,316	-65.000%
2026-04-20	0.6400	0.6400	0.6400	0.6400	0.000%	2	1,316	-67.188%
2026-04-17	0.7600	0.8300	0.6400	0.6400	-8.571%	13	1,316	-67.188%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-10.256%	2	1,308	-70.000%
2026-04-15	0.8700	0.8700	0.7600	0.7800	-16.129%	14	1,308	-73.077%
2026-04-14	0.9800	0.9800	0.9300	0.9300	+13.415%	46	1,317	-77.419%
2026-04-10	0.8900	1.1300	0.8200	0.8200	-17.172%	6	1,320	-74.390%
2026-04-08	1.0100	1.0100	0.9900	0.9900	-28.777%	4	1,320	-78.788%
2026-04-07	1.3100	1.3900	1.3100	1.3900	+13.934%	15	1,318	-84.892%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-2.400%	5	1,318	-82.787%
2026-04-02	1.2100	1.2500	1.2100	1.2500	-0.794%	3	1,313	-83.200%
2026-04-01	1.3600	1.3900	1.2200	1.2600	-13.103%	206	1,313	-83.333%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-0.685%	2	1,131	-85.517%
2026-03-30	1.4800	1.4800	1.4600	1.4600	-2.667%	6	1,129	-85.616%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,129	-86.000%
2026-03-24	1.4000	1.5300	1.4000	1.5300	-8.929%	10	1,129	-86.275%
2026-03-23	1.6800	1.6800	1.6800	1.6800	-11.111%	1	1,120	-87.500%
2026-03-20	1.7700	1.8900	1.7400	1.8900	+43.182%	125	1,120	-88.889%
2026-03-17	1.3900	1.3900	1.3200	1.3200	-7.042%	41	1,022	-84.091%
2026-03-16	1.4200	1.4200	1.4200	1.4200	-7.190%	1	1,022	-85.211%
2026-03-13	1.3900	1.5500	1.3900	1.5300	0.000%	6	1,022	-86.275%
2026-03-12	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,016	-86.275%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-7.407%	10	1,016	-86.000%
2026-03-05	1.5800	1.6500	1.5800	1.6200	+17.391%	8	1,006	-87.037%
2026-03-04	1.3800	1.3800	1.3800	1.3800	-9.804%	1	1,005	-84.783%
2026-03-03	1.4500	1.5300	1.4500	1.5300	+8.511%	7	1,006	-86.275%
2026-03-02	1.3800	1.4500	1.3700	1.4100	-2.759%	51	1,004	-85.106%
2026-02-27	1.3200	1.4500	1.3200	1.4500	+10.687%	49	1,042	-85.517%
2026-02-25	1.3300	1.3300	1.3100	1.3100	-10.884%	2	1,040	-83.969%
2026-02-24	1.4200	1.4700	1.4200	1.4700	-9.816%	3	1,040	-85.714%
2026-02-20	1.6300	1.6300	1.6300	1.6300	+7.947%	10	1,037	-87.117%
2026-02-19	1.3500	1.5100	1.3500	1.5100	+4.138%	10	1,037	-86.093%
2026-02-18	1.4500	1.4500	1.4500	1.4500	+13.281%	10	1,036	-85.517%
2026-02-13	1.2800	1.2800	1.2800	1.2800	-3.030%	2	1,026	-83.594%
2026-02-12	1.2300	1.3200	1.2300	1.3200	-8.333%	24	1,026	-84.091%
2026-02-11	1.3800	1.4600	1.3200	1.4400	+5.109%	15	1,002	-85.417%
2026-02-10	1.3000	1.4900	1.3000	1.3700	+1.481%	54	1,003	-84.672%
2026-02-09	1.3600	1.3600	1.3500	1.3500	+2.273%	13	1,003	-84.444%
2026-02-06	1.2800	1.3300	1.2500	1.3200	-7.692%	7	993	-84.091%
2026-02-05	1.4300	1.4300	1.4300	1.4300	+12.598%	1	1,000	-85.315%
2026-02-04	1.2000	1.2700	1.1500	1.2700	-9.286%	5	999	-83.465%
2026-02-03	1.3000	1.4000	1.2900	1.4000	-6.667%	12	997	-85.000%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-17.127%	10	997	-86.000%
2026-01-30	1.7400	1.8100	1.7400	1.8100	+3.429%	2	997	-88.398%
2026-01-29	1.7500	1.7500	1.7500	1.7500	0.000%	1	995	-88.000%
2026-01-27	1.8400	1.8400	1.7300	1.7500	+3.550%	14	995	-88.000%
2026-01-26	1.8000	1.8000	1.6900	1.6900	-1.744%	10	994	-87.574%
2026-01-22	1.7100	1.7300	1.7100	1.7200	0.000%	14	994	-87.791%
2026-01-16	1.6900	1.7500	1.6900	1.7200	+22.857%	54	944	-87.791%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	944	-85.000%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-3.226%	1	945	-86.000%
2026-01-12	1.6300	1.6300	1.5000	1.5500	-18.848%	84	946	-86.452%
2026-01-09	1.8700	1.9100	1.8700	1.9100	-1.546%	15	965	-89.005%
2026-01-07	2.0000	2.0000	1.9400	1.9400	-1.020%	2	960	-89.175%
2026-01-06	1.9600	1.9600	1.9600	1.9600	+3.158%	1	960	-89.286%
2026-01-05	2.0600	2.0600	1.9000	1.9000	-11.628%	2	960	-88.947%
2026-01-02	2.1600	2.1600	2.1500	2.1500	-6.926%	4	960	-90.233%
2025-12-31	2.3100	2.3100	2.3100	2.3100	+5.479%	1	960	-90.909%
2025-12-30	2.1900	2.1900	2.1900	2.1900	+3.302%	4	960	-90.411%
2025-12-29	2.1200	2.1200	2.1200	2.1200	-2.752%	1	959	-90.094%
2025-12-26	2.2000	2.2100	2.1800	2.1800	-3.111%	35	959	-90.367%
2025-12-24	2.2500	2.2500	2.2500	2.2500	+4.167%	1	993	-90.667%
2025-12-23	2.1500	2.1600	2.1500	2.1600	+2.857%	4	993	-90.278%
2025-12-22	2.1000	2.1000	2.1000	2.1000	+2.941%	2	993	-90.000%
2025-12-16	2.0400	2.0400	2.0400	2.0400	+7.937%	1	993	-89.706%
2025-12-15	1.8900	1.8900	1.8900	1.8900	-22.541%	3	992	-88.889%
2025-12-11	2.2000	2.4400	2.1300	2.4400	+11.927%	8	989	-91.393%
2025-12-09	2.2400	2.2400	2.1800	2.1800	+16.578%	40	983	-90.367%
2025-12-05	1.8700	1.8700	1.8700	1.8700	-6.500%	2	992	-88.770%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+7.527%	1	994	-89.500%
2025-12-03	2.0800	2.2300	1.8600	1.8600	-19.481%	10	994	-88.710%
2025-12-01	3.0700	3.0700	2.2700	2.3100	-7.229%	3	991	-90.909%
2025-11-26	2.7000	2.7700	2.4800	2.4900	-17.550%	14	981	-91.566%
2025-11-25	3.3200	3.3200	3.0000	3.0200	-9.851%	94	981	-93.046%
2025-11-24	3.5000	3.5000	3.3500	3.3500	-4.286%	8	1,042	-93.731%
2025-11-21	3.3000	3.6500	3.3000	3.5000	+7.692%	46	1,036	-94.000%
2025-11-20	3.4800	3.4800	3.0000	3.2500	-32.990%	39	991	-93.538%
2025-11-19	4.1700	4.8500	4.1700	4.8500	+7.778%	77	973	-95.670%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+13.065%	1	904	-95.333%
2025-11-12	3.9800	3.9800	3.9800	3.9800	-5.238%	1	903	-94.724%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-1.176%	7	896	-95.000%
2025-11-10	4.3500	4.4000	4.2500	4.2500	0.000%	23	896	-95.059%
2025-11-07	4.3500	4.3500	4.2500	4.2500	-5.556%	13	886	-95.059%
2025-11-06	4.6500	4.7000	4.5000	4.5000	+4.651%	14	875	-95.333%
2025-11-05	4.6000	4.6000	4.3000	4.3000	-1.149%	18	867	-95.116%
2025-11-04	4.4000	4.4500	4.3500	4.3500	-6.452%	13	856	-95.172%
2025-11-03	4.7000	4.8000	4.5600	4.6500	-1.064%	34	818	-95.484%
2025-10-31	4.5000	4.8500	4.5000	4.7000	+13.253%	12	818	-95.532%
2025-10-30	4.2000	4.2000	4.1000	4.1500	+3.234%	8	808	-94.940%
2025-10-29	4.0200	4.0200	4.0200	4.0200	+0.500%	1	800	-94.776%
2025-10-28	4.0000	4.0100	3.9000	4.0000	+4.712%	8	804	-94.750%
2025-10-27	3.8000	3.8200	3.8000	3.8200	+14.030%	18	810	-94.503%
2025-10-24	3.3500	3.3500	3.3500	3.3500	-6.944%	1	810	-93.731%
2025-10-22	3.5500	3.6000	3.5500	3.6000	+1.408%	10	810	-94.167%
2025-10-20	3.3600	3.5500	3.3600	3.5500	+4.412%	31	820	-94.085%
2025-10-17	3.4500	3.4500	3.4000	3.4000	-13.924%	11	835	-93.824%
2025-10-16	3.6500	3.9500	3.6500	3.9500	+21.538%	67	826	-94.684%
2025-10-15	3.2500	3.2500	3.2500	3.2500	-4.412%	3	808	-93.538%
2025-10-14	3.8500	3.8500	3.4000	3.4000	-20.930%	72	805	-93.824%
2025-10-13	4.4500	4.4500	4.1800	4.3000	-3.371%	67	746	-95.116%
2025-10-10	4.1000	4.4500	4.1000	4.4500	-2.198%	20	768	-95.281%
2025-10-09	4.5000	4.5500	4.5000	4.5500	+10.976%	35	752	-95.385%
2025-10-06	4.0500	4.1000	4.0500	4.1000	0.000%	10	753	-94.878%
2025-10-03	4.2000	4.2000	3.9500	4.1000	-3.529%	12	743	-94.878%
2025-10-02	4.5000	4.5000	4.2500	4.2500	-1.620%	9	731	-95.059%
2025-10-01	4.3200	4.3200	4.3200	4.3200	+7.463%	1	722	-95.139%
2025-09-29	4.0000	4.0200	4.0000	4.0200	+1.772%	3	721	-94.776%
2025-09-26	4.0000	4.0000	3.9000	3.9500	-3.659%	313	719	-94.684%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+1.235%	5	438	-94.878%
2025-09-19	3.9000	4.0500	3.9000	4.0500	+5.195%	12	438	-94.815%
2025-09-18	3.6000	3.8500	3.6000	3.8500	+13.235%	2	438	-94.545%
2025-09-17	3.4000	3.4000	3.2900	3.4000	-8.108%	18	443	-93.824%
2025-09-16	3.7000	3.7000	3.7000	3.7000	+0.817%	4	442	-94.324%
2025-09-15	3.7000	3.7000	3.6700	3.6700	-2.133%	12	442	-94.278%
2025-09-12	3.7000	3.7500	3.7000	3.7500	-5.063%	5	442	-94.400%
2025-09-11	3.9500	3.9500	3.9000	3.9500	+1.282%	7	442	-94.684%
2025-09-08	4.1000	4.1000	3.9000	3.9000	-12.360%	14	435	-94.615%
2025-09-05	4.4000	4.5000	4.4000	4.4500	+8.537%	9	426	-95.281%
2025-09-04	4.2000	4.2000	4.0500	4.1000	-18.812%	10	417	-94.878%
2025-08-29	5.0500	5.0500	5.0500	5.0500	-5.784%	1	410	-95.842%
2025-08-25	5.3600	5.3600	5.3600	5.3600	+3.077%	1	410	-96.082%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-0.952%	1	411	-95.962%
2025-08-21	5.3500	5.3500	4.8800	5.2500	+22.093%	10	412	-96.000%
2025-08-20	4.2000	4.3000	4.1500	4.3000	-2.273%	284	410	-95.116%
2025-08-19	4.3000	4.4000	4.2000	4.4000	-4.348%	19	170	-95.227%
2025-08-18	4.7000	4.7000	4.6000	4.6000	-2.128%	8	153	-95.435%
2025-08-15	4.8000	4.8000	4.7000	4.7000	+3.297%	19	145	-95.532%
2025-08-14	4.5000	4.5500	4.5000	4.5500	+8.076%	7	130	-95.385%
2025-08-13	4.2100	4.2100	4.2100	4.2100	+6.045%	10	126	-95.012%
2025-08-12	3.9700	3.9700	3.9700	3.9700	+3.117%	3	116	-94.710%
2025-08-08	3.8500	3.8500	3.8500	3.8500	-23.000%	1	116	-94.545%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-6.542%	12	116	-95.800%
2025-08-01	5.3500	5.3500	5.3500	5.3500	+1.905%	34	116	-96.075%
2025-07-29	5.2500	5.2500	5.2500	5.2500	-1.869%	10	99	-96.000%
2025-07-25	5.3500	5.3500	5.3500	5.3500	-13.008%	3	99	-96.075%
2025-07-15	6.3000	6.3500	6.1500	6.1500	-3.150%	30	99	-96.585%
2025-07-10	6.3500	6.3500	6.3500	6.3500	+2.419%	5	69	-96.693%
2025-06-26	6.0500	6.2000	6.0500	6.2000	-16.103%	38	64	-96.613%
2025-06-17	7.3000	7.3900	7.1700	7.3900	+4.085%	20	27	-97.158%
2025-06-12	6.9500	7.1000	6.9500	7.1000	+22.414%	5	11	-97.042%
2025-06-04	5.8000	5.8000	5.8000	5.8000	-3.494%	1	5	-96.379%
2025-06-03	5.9400	6.0100	5.9400	6.0100	0.000%	20	5	-96.506%