Dark

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

EOD

Sep 16, 2026

0.01000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	7	1,535	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,542	0.000%
2026-09-14	0.0100	0.0400	0.0100	0.0100	0.000%	60	1,543	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	19	1,542	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	13	1,544	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	4	1,549	0.000%
2026-09-08	0.0200	0.0300	0.0100	0.0100	0.000%	9	1,545	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	-50.000%	7	1,541	0.000%
2026-09-03	0.0200	0.0200	0.0100	0.0200	-33.333%	25	1,541	-50.000%
2026-09-02	0.0100	0.0300	0.0100	0.0300	+200.000%	5	1,561	-66.667%
2026-09-01	0.0300	0.0300	0.0100	0.0100	-66.667%	23	1,559	0.000%
2026-08-31	0.0300	0.0300	0.0100	0.0300	-40.000%	133	1,564	-66.667%
2026-08-28	0.0400	0.0700	0.0300	0.0500	0.000%	16	1,664	-80.000%
2026-08-27	0.0700	0.0700	0.0300	0.0500	+25.000%	64	1,658	-80.000%
2026-08-26	0.0500	0.0500	0.0400	0.0400	+100.000%	21	1,664	-75.000%
2026-08-25	0.0500	0.0600	0.0200	0.0200	-50.000%	78	1,663	-50.000%
2026-08-24	0.0500	0.0700	0.0200	0.0400	-33.333%	121	1,604	-75.000%
2026-08-21	0.0700	0.1100	0.0600	0.0600	-33.333%	226	1,669	-83.333%
2026-08-20	0.0700	0.1600	0.0500	0.0900	+200.000%	353	1,641	-88.889%
2026-08-18	0.0200	0.0600	0.0200	0.0300	+50.000%	56	1,457	-66.667%
2026-08-17	0.0200	0.0900	0.0200	0.0200	0.000%	3	1,459	-50.000%
2026-08-14	0.0600	0.0600	0.0200	0.0200	-50.000%	22	1,459	-50.000%
2026-08-13	0.0500	0.0500	0.0300	0.0400	-33.333%	53	1,458	-75.000%
2026-08-12	0.0700	0.0700	0.0500	0.0600	-50.000%	11	1,464	-83.333%
2026-08-11	0.1200	0.1200	0.0700	0.1200	+20.000%	153	1,458	-91.667%
2026-08-10	0.1400	0.1400	0.0900	0.1000	-37.500%	68	1,492	-90.000%
2026-08-07	0.1100	0.1600	0.1100	0.1600	+14.286%	6	1,506	-93.750%
2026-08-06	0.1000	0.1400	0.1000	0.1400	-6.667%	3	1,507	-92.857%
2026-08-05	0.1700	0.1700	0.1300	0.1500	-16.667%	164	1,504	-93.333%
2026-08-04	0.3400	0.3400	0.1800	0.1800	-10.000%	35	1,386	-94.444%
2026-08-03	0.2400	0.2700	0.2000	0.2000	-9.091%	14	1,390	-95.000%
2026-07-31	0.2300	0.2300	0.2200	0.2200	+4.762%	13	1,390	-95.455%
2026-07-30	0.1600	0.2400	0.1500	0.2100	+40.000%	68	1,382	-95.238%
2026-07-29	0.1400	0.1700	0.1400	0.1500	+15.385%	31	1,373	-93.333%
2026-07-28	0.1700	0.1700	0.0900	0.1300	-31.579%	21	1,386	-92.308%
2026-07-27	0.2000	0.2100	0.1700	0.1900	-26.923%	15	1,391	-94.737%
2026-07-24	0.3300	0.3300	0.2600	0.2600	-27.778%	104	1,403	-96.154%
2026-07-23	0.4300	0.4400	0.3600	0.3600	+9.091%	84	1,392	-97.222%
2026-07-22	0.3300	0.3700	0.3300	0.3300	+10.000%	24	1,361	-96.970%
2026-07-21	0.2700	0.3100	0.2500	0.3000	+25.000%	31	1,370	-96.667%
2026-07-20	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,359	-95.833%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+50.000%	24	1,358	-96.667%
2026-07-16	0.2100	0.2100	0.2000	0.2000	-16.667%	22	1,382	-95.000%
2026-07-15	0.2400	0.2400	0.2400	0.2400	+14.286%	2	1,375	-95.833%
2026-07-14	0.2000	0.2300	0.2000	0.2100	-12.500%	7	1,375	-95.238%
2026-07-13	0.2500	0.2500	0.2300	0.2400	-11.111%	33	1,371	-95.833%
2026-07-10	0.2900	0.2900	0.2700	0.2700	-15.625%	2	1,393	-96.296%
2026-07-09	0.3500	0.3800	0.3200	0.3200	-3.030%	20	1,394	-96.875%
2026-07-08	0.3000	0.3300	0.2800	0.3300	-21.429%	8	1,381	-96.970%
2026-07-06	0.3700	0.4800	0.3700	0.4200	+10.526%	64	1,377	-97.619%
2026-07-02	0.4500	0.4800	0.3500	0.3800	-38.710%	146	1,296	-97.368%
2026-07-01	0.5500	0.7100	0.5500	0.6200	+82.353%	114	1,296	-98.387%
2026-06-30	0.3500	0.3700	0.3400	0.3400	0.000%	25	1,276	-97.059%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-15.000%	1	1,278	-97.059%
2026-06-25	0.3100	0.4000	0.3100	0.4000	+53.846%	4	1,279	-97.500%
2026-06-24	0.2600	0.2600	0.2500	0.2600	-7.143%	14	1,276	-96.154%
2026-06-23	0.2600	0.2800	0.2400	0.2800	-12.500%	19	1,289	-96.429%
2026-06-22	0.3400	0.3400	0.3000	0.3200	-39.623%	45	1,294	-96.875%
2026-06-18	0.5300	0.5300	0.5300	0.5300	+76.667%	1	1,310	-98.113%
2026-06-17	0.2900	0.3000	0.2900	0.3000	+7.143%	2	1,310	-96.667%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-3.448%	5	1,310	-96.429%
2026-06-15	0.3300	0.3300	0.2900	0.2900	-14.706%	4	1,315	-96.552%
2026-06-12	0.3600	0.3800	0.3400	0.3400	-22.727%	8	1,315	-97.059%
2026-06-09	0.4400	0.4400	0.4200	0.4400	+12.821%	7	1,315	-97.727%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+8.333%	3	1,316	-97.436%
2026-06-05	0.3600	0.3600	0.3600	0.3600	-12.195%	5	1,316	-97.222%
2026-06-04	0.4100	0.4300	0.4100	0.4100	-22.642%	25	1,316	-97.561%
2026-06-03	0.5600	0.5600	0.5300	0.5300	-20.896%	67	1,338	-98.113%
2026-06-02	0.6700	0.6700	0.6600	0.6700	+6.349%	57	1,337	-98.507%
2026-06-01	0.5900	0.6900	0.5600	0.6300	+1.613%	42	1,337	-98.413%
2026-05-29	0.5200	0.6300	0.5200	0.6200	+24.000%	32	1,303	-98.387%
2026-05-28	0.4800	0.5000	0.4600	0.5000	0.000%	3	1,304	-98.000%
2026-05-26	0.5000	0.5000	0.4900	0.5000	-3.846%	19	1,302	-98.000%
2026-05-22	0.5100	0.5400	0.5100	0.5200	+8.333%	17	1,306	-98.077%
2026-05-21	0.3000	0.5500	0.3000	0.4800	+65.517%	75	1,311	-97.917%
2026-05-19	0.3200	0.3200	0.2900	0.2900	-12.121%	7	1,311	-96.552%
2026-05-11	0.3300	0.3300	0.3300	0.3300	-17.500%	18	1,279	-96.970%
2026-05-07	0.4300	0.4600	0.3900	0.4000	-11.111%	20	1,261	-97.500%
2026-05-06	0.4700	0.4700	0.4400	0.4500	-4.255%	12	1,268	-97.778%
2026-05-05	0.4400	0.5000	0.4400	0.4700	-9.615%	12	1,278	-97.872%
2026-05-04	0.4400	0.5200	0.4400	0.5200	+10.638%	90	1,290	-98.077%
2026-05-01	0.4300	0.4700	0.4100	0.4700	-7.843%	20	1,328	-97.872%
2026-04-29	0.5100	0.5100	0.5100	0.5100	-17.742%	1	1,328	-98.039%
2026-04-22	0.5300	0.6200	0.5300	0.6200	+3.333%	54	1,328	-98.387%
2026-04-21	0.5800	0.6000	0.5800	0.6000	-6.250%	11	1,316	-98.333%
2026-04-20	0.6400	0.6400	0.6400	0.6400	0.000%	2	1,316	-98.438%
2026-04-17	0.7600	0.8300	0.6400	0.6400	-8.571%	13	1,316	-98.438%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-10.256%	2	1,308	-98.571%
2026-04-15	0.8700	0.8700	0.7600	0.7800	-16.129%	14	1,308	-98.718%
2026-04-14	0.9800	0.9800	0.9300	0.9300	+13.415%	46	1,317	-98.925%
2026-04-10	0.8900	1.1300	0.8200	0.8200	-17.172%	6	1,320	-98.780%
2026-04-08	1.0100	1.0100	0.9900	0.9900	-28.777%	4	1,320	-98.990%
2026-04-07	1.3100	1.3900	1.3100	1.3900	+13.934%	15	1,318	-99.281%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-2.400%	5	1,318	-99.180%
2026-04-02	1.2100	1.2500	1.2100	1.2500	-0.794%	3	1,313	-99.200%
2026-04-01	1.3600	1.3900	1.2200	1.2600	-13.103%	206	1,313	-99.206%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-0.685%	2	1,131	-99.310%
2026-03-30	1.4800	1.4800	1.4600	1.4600	-2.667%	6	1,129	-99.315%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,129	-99.333%
2026-03-24	1.4000	1.5300	1.4000	1.5300	-8.929%	10	1,129	-99.346%
2026-03-23	1.6800	1.6800	1.6800	1.6800	-11.111%	1	1,120	-99.405%
2026-03-20	1.7700	1.8900	1.7400	1.8900	+43.182%	125	1,120	-99.471%
2026-03-17	1.3900	1.3900	1.3200	1.3200	-7.042%	41	1,022	-99.242%
2026-03-16	1.4200	1.4200	1.4200	1.4200	-7.190%	1	1,022	-99.296%
2026-03-13	1.3900	1.5500	1.3900	1.5300	0.000%	6	1,022	-99.346%
2026-03-12	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,016	-99.346%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-7.407%	10	1,016	-99.333%
2026-03-05	1.5800	1.6500	1.5800	1.6200	+17.391%	8	1,006	-99.383%
2026-03-04	1.3800	1.3800	1.3800	1.3800	-9.804%	1	1,005	-99.275%
2026-03-03	1.4500	1.5300	1.4500	1.5300	+8.511%	7	1,006	-99.346%
2026-03-02	1.3800	1.4500	1.3700	1.4100	-2.759%	51	1,004	-99.291%
2026-02-27	1.3200	1.4500	1.3200	1.4500	+10.687%	49	1,042	-99.310%
2026-02-25	1.3300	1.3300	1.3100	1.3100	-10.884%	2	1,040	-99.237%
2026-02-24	1.4200	1.4700	1.4200	1.4700	-9.816%	3	1,040	-99.320%
2026-02-20	1.6300	1.6300	1.6300	1.6300	+7.947%	10	1,037	-99.387%
2026-02-19	1.3500	1.5100	1.3500	1.5100	+4.138%	10	1,037	-99.338%
2026-02-18	1.4500	1.4500	1.4500	1.4500	+13.281%	10	1,036	-99.310%
2026-02-13	1.2800	1.2800	1.2800	1.2800	-3.030%	2	1,026	-99.219%
2026-02-12	1.2300	1.3200	1.2300	1.3200	-8.333%	24	1,026	-99.242%
2026-02-11	1.3800	1.4600	1.3200	1.4400	+5.109%	15	1,002	-99.306%
2026-02-10	1.3000	1.4900	1.3000	1.3700	+1.481%	54	1,003	-99.270%
2026-02-09	1.3600	1.3600	1.3500	1.3500	+2.273%	13	1,003	-99.259%
2026-02-06	1.2800	1.3300	1.2500	1.3200	-7.692%	7	993	-99.242%
2026-02-05	1.4300	1.4300	1.4300	1.4300	+12.598%	1	1,000	-99.301%
2026-02-04	1.2000	1.2700	1.1500	1.2700	-9.286%	5	999	-99.213%
2026-02-03	1.3000	1.4000	1.2900	1.4000	-6.667%	12	997	-99.286%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-17.127%	10	997	-99.333%
2026-01-30	1.7400	1.8100	1.7400	1.8100	+3.429%	2	997	-99.448%
2026-01-29	1.7500	1.7500	1.7500	1.7500	0.000%	1	995	-99.429%
2026-01-27	1.8400	1.8400	1.7300	1.7500	+3.550%	14	995	-99.429%
2026-01-26	1.8000	1.8000	1.6900	1.6900	-1.744%	10	994	-99.408%
2026-01-22	1.7100	1.7300	1.7100	1.7200	0.000%	14	994	-99.419%
2026-01-16	1.6900	1.7500	1.6900	1.7200	+22.857%	54	944	-99.419%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	944	-99.286%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-3.226%	1	945	-99.333%
2026-01-12	1.6300	1.6300	1.5000	1.5500	-18.848%	84	946	-99.355%
2026-01-09	1.8700	1.9100	1.8700	1.9100	-1.546%	15	965	-99.476%
2026-01-07	2.0000	2.0000	1.9400	1.9400	-1.020%	2	960	-99.485%
2026-01-06	1.9600	1.9600	1.9600	1.9600	+3.158%	1	960	-99.490%
2026-01-05	2.0600	2.0600	1.9000	1.9000	-11.628%	2	960	-99.474%
2026-01-02	2.1600	2.1600	2.1500	2.1500	-6.926%	4	960	-99.535%
2025-12-31	2.3100	2.3100	2.3100	2.3100	+5.479%	1	960	-99.567%
2025-12-30	2.1900	2.1900	2.1900	2.1900	+3.302%	4	960	-99.543%
2025-12-29	2.1200	2.1200	2.1200	2.1200	-2.752%	1	959	-99.528%
2025-12-26	2.2000	2.2100	2.1800	2.1800	-3.111%	35	959	-99.541%
2025-12-24	2.2500	2.2500	2.2500	2.2500	+4.167%	1	993	-99.556%
2025-12-23	2.1500	2.1600	2.1500	2.1600	+2.857%	4	993	-99.537%
2025-12-22	2.1000	2.1000	2.1000	2.1000	+2.941%	2	993	-99.524%
2025-12-16	2.0400	2.0400	2.0400	2.0400	+7.937%	1	993	-99.510%
2025-12-15	1.8900	1.8900	1.8900	1.8900	-22.541%	3	992	-99.471%
2025-12-11	2.2000	2.4400	2.1300	2.4400	+11.927%	8	989	-99.590%
2025-12-09	2.2400	2.2400	2.1800	2.1800	+16.578%	40	983	-99.541%
2025-12-05	1.8700	1.8700	1.8700	1.8700	-6.500%	2	992	-99.465%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+7.527%	1	994	-99.500%
2025-12-03	2.0800	2.2300	1.8600	1.8600	-19.481%	10	994	-99.462%
2025-12-01	3.0700	3.0700	2.2700	2.3100	-7.229%	3	991	-99.567%
2025-11-26	2.7000	2.7700	2.4800	2.4900	-17.550%	14	981	-99.598%
2025-11-25	3.3200	3.3200	3.0000	3.0200	-9.851%	94	981	-99.669%
2025-11-24	3.5000	3.5000	3.3500	3.3500	-4.286%	8	1,042	-99.701%
2025-11-21	3.3000	3.6500	3.3000	3.5000	+7.692%	46	1,036	-99.714%
2025-11-20	3.4800	3.4800	3.0000	3.2500	-32.990%	39	991	-99.692%
2025-11-19	4.1700	4.8500	4.1700	4.8500	+7.778%	77	973	-99.794%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+13.065%	1	904	-99.778%
2025-11-12	3.9800	3.9800	3.9800	3.9800	-5.238%	1	903	-99.749%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-1.176%	7	896	-99.762%
2025-11-10	4.3500	4.4000	4.2500	4.2500	0.000%	23	896	-99.765%
2025-11-07	4.3500	4.3500	4.2500	4.2500	-5.556%	13	886	-99.765%
2025-11-06	4.6500	4.7000	4.5000	4.5000	+4.651%	14	875	-99.778%
2025-11-05	4.6000	4.6000	4.3000	4.3000	-1.149%	18	867	-99.767%
2025-11-04	4.4000	4.4500	4.3500	4.3500	-6.452%	13	856	-99.770%
2025-11-03	4.7000	4.8000	4.5600	4.6500	-1.064%	34	818	-99.785%
2025-10-31	4.5000	4.8500	4.5000	4.7000	+13.253%	12	818	-99.787%
2025-10-30	4.2000	4.2000	4.1000	4.1500	+3.234%	8	808	-99.759%
2025-10-29	4.0200	4.0200	4.0200	4.0200	+0.500%	1	800	-99.751%
2025-10-28	4.0000	4.0100	3.9000	4.0000	+4.712%	8	804	-99.750%
2025-10-27	3.8000	3.8200	3.8000	3.8200	+14.030%	18	810	-99.738%
2025-10-24	3.3500	3.3500	3.3500	3.3500	-6.944%	1	810	-99.701%
2025-10-22	3.5500	3.6000	3.5500	3.6000	+1.408%	10	810	-99.722%
2025-10-20	3.3600	3.5500	3.3600	3.5500	+4.412%	31	820	-99.718%
2025-10-17	3.4500	3.4500	3.4000	3.4000	-13.924%	11	835	-99.706%
2025-10-16	3.6500	3.9500	3.6500	3.9500	+21.538%	67	826	-99.747%
2025-10-15	3.2500	3.2500	3.2500	3.2500	-4.412%	3	808	-99.692%
2025-10-14	3.8500	3.8500	3.4000	3.4000	-20.930%	72	805	-99.706%
2025-10-13	4.4500	4.4500	4.1800	4.3000	-3.371%	67	746	-99.767%
2025-10-10	4.1000	4.4500	4.1000	4.4500	-2.198%	20	768	-99.775%
2025-10-09	4.5000	4.5500	4.5000	4.5500	+10.976%	35	752	-99.780%
2025-10-06	4.0500	4.1000	4.0500	4.1000	0.000%	10	753	-99.756%
2025-10-03	4.2000	4.2000	3.9500	4.1000	-3.529%	12	743	-99.756%
2025-10-02	4.5000	4.5000	4.2500	4.2500	-1.620%	9	731	-99.765%
2025-10-01	4.3200	4.3200	4.3200	4.3200	+7.463%	1	722	-99.769%
2025-09-29	4.0000	4.0200	4.0000	4.0200	+1.772%	3	721	-99.751%
2025-09-26	4.0000	4.0000	3.9000	3.9500	-3.659%	313	719	-99.747%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+1.235%	5	438	-99.756%
2025-09-19	3.9000	4.0500	3.9000	4.0500	+5.195%	12	438	-99.753%
2025-09-18	3.6000	3.8500	3.6000	3.8500	+13.235%	2	438	-99.740%
2025-09-17	3.4000	3.4000	3.2900	3.4000	-8.108%	18	443	-99.706%
2025-09-16	3.7000	3.7000	3.7000	3.7000	+0.817%	4	442	-99.730%
2025-09-15	3.7000	3.7000	3.6700	3.6700	-2.133%	12	442	-99.728%
2025-09-12	3.7000	3.7500	3.7000	3.7500	-5.063%	5	442	-99.733%
2025-09-11	3.9500	3.9500	3.9000	3.9500	+1.282%	7	442	-99.747%
2025-09-08	4.1000	4.1000	3.9000	3.9000	-12.360%	14	435	-99.744%
2025-09-05	4.4000	4.5000	4.4000	4.4500	+8.537%	9	426	-99.775%
2025-09-04	4.2000	4.2000	4.0500	4.1000	-18.812%	10	417	-99.756%
2025-08-29	5.0500	5.0500	5.0500	5.0500	-5.784%	1	410	-99.802%
2025-08-25	5.3600	5.3600	5.3600	5.3600	+3.077%	1	410	-99.813%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-0.952%	1	411	-99.808%
2025-08-21	5.3500	5.3500	4.8800	5.2500	+22.093%	10	412	-99.810%
2025-08-20	4.2000	4.3000	4.1500	4.3000	-2.273%	284	410	-99.767%
2025-08-19	4.3000	4.4000	4.2000	4.4000	-4.348%	19	170	-99.773%
2025-08-18	4.7000	4.7000	4.6000	4.6000	-2.128%	8	153	-99.783%
2025-08-15	4.8000	4.8000	4.7000	4.7000	+3.297%	19	145	-99.787%
2025-08-14	4.5000	4.5500	4.5000	4.5500	+8.076%	7	130	-99.780%
2025-08-13	4.2100	4.2100	4.2100	4.2100	+6.045%	10	126	-99.762%
2025-08-12	3.9700	3.9700	3.9700	3.9700	+3.117%	3	116	-99.748%
2025-08-08	3.8500	3.8500	3.8500	3.8500	-23.000%	1	116	-99.740%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-6.542%	12	116	-99.800%
2025-08-01	5.3500	5.3500	5.3500	5.3500	+1.905%	34	116	-99.813%
2025-07-29	5.2500	5.2500	5.2500	5.2500	-1.869%	10	99	-99.810%
2025-07-25	5.3500	5.3500	5.3500	5.3500	-13.008%	3	99	-99.813%
2025-07-15	6.3000	6.3500	6.1500	6.1500	-3.150%	30	99	-99.837%
2025-07-10	6.3500	6.3500	6.3500	6.3500	+2.419%	5	69	-99.843%
2025-06-26	6.0500	6.2000	6.0500	6.2000	-16.103%	38	64	-99.839%
2025-06-17	7.3000	7.3900	7.1700	7.3900	+4.085%	20	27	-99.865%
2025-06-12	6.9500	7.1000	6.9500	7.1000	+22.414%	5	11	-99.859%
2025-06-04	5.8000	5.8000	5.8000	5.8000	-3.494%	1	5	-99.828%
2025-06-03	5.9400	6.0100	5.9400	6.0100	0.000%	20	5	-99.834%