Dark

WMT20260918P92.5
WMT Sep 18 2026 92.50 Put (WMT260918P00092500)
option OPRA

EOD

Jul 30, 2026

0.3500+59.091%(+0.1300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3300	0.3500	0.3200	0.3500	+59.091%	15	2,084	0.000%
2026-07-28	0.1900	0.2200	0.1800	0.2200	-46.341%	29	2,078	+59.091%
2026-07-24	0.5000	0.5000	0.4100	0.4100	-29.310%	154	2,106	-14.634%
2026-07-23	0.6300	0.6300	0.5600	0.5800	+11.538%	38	2,001	-39.655%
2026-07-22	0.5100	0.5400	0.5000	0.5200	+13.043%	11	1,970	-32.692%
2026-07-21	0.4200	0.4800	0.4200	0.4600	+27.778%	78	1,973	-23.913%
2026-07-20	0.2800	0.3600	0.2800	0.3600	+28.571%	30	1,914	-2.778%
2026-07-17	0.2100	0.2900	0.2100	0.2800	0.000%	16	1,933	+25.000%
2026-07-16	0.2900	0.2900	0.2500	0.2800	-15.152%	8	1,941	+25.000%
2026-07-15	0.2900	0.3300	0.2700	0.3300	+6.452%	44	1,946	+6.061%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-13.889%	5	1,941	+12.903%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-5.263%	10	1,946	-2.778%
2026-07-10	0.4700	0.4700	0.3800	0.3800	-24.000%	3	1,946	-7.895%
2026-07-09	0.5000	0.5000	0.4900	0.5000	+11.111%	13	1,945	-30.000%
2026-07-08	0.4400	0.4500	0.4400	0.4500	-11.765%	33	1,939	-22.222%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-16.393%	1	1,907	-31.373%
2026-07-06	0.5500	0.6600	0.5500	0.6100	+12.963%	35	1,906	-42.623%
2026-07-02	0.6400	0.6400	0.5300	0.5400	-40.659%	38	1,877	-35.185%
2026-07-01	0.9000	1.0000	0.8600	0.9100	+82.000%	174	1,877	-61.538%
2026-06-30	0.4800	0.5000	0.4800	0.5000	+11.111%	41	1,736	-30.000%
2026-06-29	0.4100	0.4600	0.4100	0.4500	+18.421%	11	1,719	-22.222%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-17.391%	2	1,729	-7.895%
2026-06-25	0.3700	0.5100	0.3700	0.4600	+21.053%	29	1,729	-23.913%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-7.317%	1	1,727	-7.895%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-12.766%	1	1,728	-14.634%
2026-06-18	0.4300	0.4700	0.4300	0.4700	+9.302%	13	1,737	-25.532%
2026-06-17	0.3400	0.4600	0.3400	0.4300	+26.471%	14	1,737	-18.605%
2026-06-16	0.3400	0.3600	0.3300	0.3400	-12.821%	14	1,737	+2.941%
2026-06-15	0.4000	0.4200	0.3600	0.3900	-9.302%	22	1,777	-10.256%
2026-06-12	0.4600	0.4600	0.4300	0.4300	-8.511%	11	1,777	-18.605%
2026-06-11	0.5100	0.5100	0.4700	0.4700	-16.071%	45	1,777	-25.532%
2026-06-10	0.5400	0.5600	0.5200	0.5600	-1.754%	49	1,796	-37.500%
2026-06-09	0.5400	0.5700	0.5000	0.5700	+9.615%	14	1,836	-38.596%
2026-06-08	0.4900	0.5400	0.4900	0.5200	+8.333%	59	1,837	-32.692%
2026-06-05	0.5000	0.5000	0.4600	0.4800	-11.111%	11	1,875	-27.083%
2026-06-04	0.5500	0.5900	0.5400	0.5400	-20.588%	55	1,881	-35.185%
2026-06-03	0.7100	0.7100	0.6400	0.6800	-20.000%	21	1,932	-48.529%
2026-06-02	0.8400	0.8700	0.8400	0.8500	+4.938%	16	1,953	-58.824%
2026-06-01	0.7800	0.9000	0.7800	0.8100	+5.195%	17	1,965	-56.790%
2026-05-29	0.6500	0.8100	0.6500	0.7700	+26.230%	198	1,979	-54.545%
2026-05-28	0.6000	0.6600	0.6000	0.6100	-3.175%	14	1,952	-42.623%
2026-05-27	0.6500	0.6500	0.6100	0.6300	-1.563%	11	1,963	-44.444%
2026-05-22	0.6400	0.6500	0.6400	0.6400	+1.587%	3	1,974	-45.313%
2026-05-21	0.6300	0.6900	0.6300	0.6300	+40.000%	25	1,977	-44.444%
2026-05-20	0.4000	0.4500	0.4000	0.4500	+36.364%	61	1,977	-22.222%
2026-05-19	0.4100	0.4100	0.3300	0.3300	-17.500%	2	1,986	+6.061%
2026-05-18	0.3800	0.4000	0.3800	0.4000	-2.439%	2	1,986	-12.500%
2026-05-08	0.4400	0.4700	0.4000	0.4100	-28.070%	11	1,986	-14.634%
2026-05-07	0.5700	0.5700	0.5700	0.5700	-16.176%	62	1,996	-38.596%
2026-04-30	0.6000	0.6900	0.5700	0.6800	-5.556%	15	1,983	-48.529%
2026-04-29	0.7400	0.7600	0.7200	0.7200	+22.034%	11	1,993	-51.389%
2026-04-24	0.5900	0.5900	0.5900	0.5900	-20.270%	1	2,003	-40.678%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+15.625%	5	2,004	-52.703%
2026-04-21	0.7000	0.7000	0.6400	0.6400	-18.987%	8	1,999	-45.313%
2026-04-17	0.7800	0.7900	0.7800	0.7900	-19.388%	10	1,999	-55.696%
2026-04-16	0.9900	0.9900	0.9800	0.9800	-15.517%	2	1,997	-64.286%
2026-04-13	1.1500	1.1600	1.1400	1.1600	+18.367%	31	1,995	-69.828%
2026-04-10	1.0100	1.0100	0.9800	0.9800	-16.239%	14	1,978	-64.286%
2026-04-08	1.3200	1.3200	1.1700	1.1700	-28.221%	16	1,978	-70.085%
2026-04-07	1.6200	1.6300	1.6200	1.6300	+13.194%	22	1,964	-78.528%
2026-04-01	1.6000	1.6100	1.3900	1.4400	-20.000%	34	1,943	-75.694%
2026-03-30	1.7600	1.8000	1.7500	1.8000	-4.762%	7	1,933	-80.556%
2026-03-27	1.7300	1.9400	1.7300	1.8900	+15.244%	1,215	1,926	-81.481%
2026-03-25	1.7100	1.7100	1.6300	1.6400	-7.865%	6	1,219	-78.659%
2026-03-24	1.8200	1.8200	1.7000	1.7800	-11.000%	15	1,213	-80.337%
2026-03-19	2.0000	2.0100	1.9900	2.0000	+12.360%	14	1,210	-82.500%
2026-03-18	1.7300	1.7800	1.7300	1.7800	+4.706%	4	1,199	-80.337%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-3.955%	1	1,195	-79.412%
2026-03-13	1.6800	1.7800	1.6000	1.7700	+0.568%	154	1,194	-80.226%
2026-03-12	1.7600	1.7600	1.7600	1.7600	+4.762%	1	1,081	-80.114%
2026-03-11	1.6300	1.6800	1.6300	1.6800	+3.704%	6	1,080	-79.167%
2026-03-10	1.6200	1.6200	1.6200	1.6200	-18.182%	1	1,074	-78.395%
2026-03-09	1.9600	1.9800	1.9000	1.9800	-1.980%	9	1,074	-82.323%
2026-03-06	1.9000	2.0300	1.8300	2.0200	+4.124%	103	1,069	-82.673%
2026-03-05	1.9400	1.9400	1.9400	1.9400	+27.632%	5	1,004	-81.959%
2026-03-04	1.5200	1.5200	1.5200	1.5200	-10.588%	6	1,004	-76.974%
2026-03-03	1.6600	1.7200	1.6600	1.7000	+13.333%	20	1,004	-79.412%
2026-02-27	1.6000	1.6500	1.5000	1.5000	-9.091%	78	993	-76.667%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+6.452%	1	916	-78.788%
2026-02-25	1.5500	1.5500	1.5500	1.5500	-7.186%	1	914	-77.419%
2026-02-24	1.6400	1.6700	1.6400	1.6700	+11.333%	12	914	-79.042%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-14.773%	10	902	-76.667%
2026-02-20	1.8500	1.9300	1.7600	1.7600	+6.667%	79	892	-80.114%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-5.172%	3	814	-78.788%
2026-02-18	1.6400	1.7400	1.6400	1.7400	+16.000%	31	811	-79.885%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+1.351%	1	800	-76.667%
2026-02-12	1.5400	1.5400	1.4800	1.4800	-9.202%	4	800	-76.351%
2026-02-11	1.6300	1.6300	1.6300	1.6300	+12.414%	1	800	-78.528%
2026-02-10	1.5700	1.5800	1.4500	1.4500	-3.333%	16	801	-75.862%
2026-02-06	1.4900	1.5000	1.4900	1.5000	-9.091%	58	801	-76.667%
2026-02-05	1.6500	1.6500	1.6500	1.6500	+23.134%	1	772	-78.788%
2026-02-04	1.3400	1.3400	1.3400	1.3400	-35.577%	1	772	-73.881%
2026-01-30	2.0100	2.0800	2.0100	2.0800	-2.804%	2	773	-83.173%
2026-01-26	2.2500	2.2500	2.0000	2.1400	-1.835%	30	771	-83.645%
2026-01-23	2.1200	2.1800	2.1200	2.1800	+1.869%	2	769	-83.945%
2026-01-21	1.9900	2.1400	1.9900	2.1400	+3.382%	33	767	-83.645%
2026-01-20	2.0700	2.0700	2.0700	2.0700	+3.500%	1	735	-83.092%
2026-01-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	735	-82.500%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+9.290%	33	735	-82.500%
2026-01-13	1.8300	1.8300	1.8300	1.8300	-2.139%	1	707	-80.874%
2026-01-12	1.9200	1.9500	1.8400	1.8700	-16.889%	23	708	-81.283%
2026-01-09	2.2900	2.2900	2.2500	2.2500	-8.907%	42	711	-84.444%
2026-01-05	2.4700	2.4700	2.4700	2.4700	-3.516%	1	669	-85.830%
2026-01-02	2.5800	2.5800	2.5600	2.5600	-0.389%	48	669	-86.328%
2025-12-30	2.5700	2.5700	2.5700	2.5700	+5.761%	1	621	-86.381%
2025-12-09	2.4300	2.4300	2.4300	2.4300	0.000%	2	620	-85.597%
2025-12-05	2.4300	2.4300	2.4300	2.4300	-0.410%	1	618	-85.597%
2025-12-03	2.4200	2.4400	2.4200	2.4400	-20.000%	12	617	-85.656%
2025-11-26	3.1000	3.1000	2.9000	3.0500	-15.278%	25	596	-88.525%
2025-11-25	3.7000	3.7000	3.5500	3.6000	-8.861%	41	596	-90.278%
2025-11-24	4.0500	4.1000	3.9500	3.9500	-2.469%	23	558	-91.139%
2025-11-21	3.8500	4.3000	3.8500	4.0500	+6.579%	11	535	-91.358%
2025-11-20	3.6500	4.0000	3.6500	3.8000	-32.143%	10	527	-90.789%
2025-11-19	5.4500	5.6500	5.4500	5.6000	+12.000%	13	519	-93.750%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-0.990%	1	508	-93.000%
2025-11-10	5.0500	5.0500	5.0500	5.0500	+1.000%	9	508	-93.069%
2025-11-07	4.7500	5.0500	4.7500	5.0000	0.000%	3	512	-93.000%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-1.961%	1	512	-93.000%
2025-11-03	5.1500	5.1500	5.1000	5.1000	+3.030%	84	473	-93.137%
2025-10-29	4.8000	4.9500	4.7500	4.9500	+4.211%	36	498	-92.929%
2025-10-28	4.6500	4.7500	4.6500	4.7500	+17.284%	8	467	-92.632%
2025-10-21	4.1000	4.1000	4.0500	4.0500	-2.410%	4	463	-91.358%
2025-10-20	4.0600	4.1500	4.0500	4.1500	+3.234%	4	463	-91.566%
2025-10-14	4.3200	4.4200	4.0200	4.0200	-19.439%	10	462	-91.294%
2025-10-13	4.9900	4.9900	4.9500	4.9900	-6.729%	12	454	-92.986%
2025-10-09	5.0500	5.4500	5.0500	5.3500	+13.830%	20	454	-93.458%
2025-10-08	4.8500	4.8500	4.7000	4.7000	-3.093%	13	446	-92.553%
2025-10-07	5.0500	5.0500	4.7600	4.8500	+2.972%	10	429	-92.784%
2025-10-06	4.6700	4.7900	4.6700	4.7100	+0.426%	7	429	-92.569%
2025-10-03	4.6200	4.6900	4.6200	4.6900	-8.039%	2	434	-92.537%
2025-10-02	5.1500	5.1500	5.1000	5.1000	+5.155%	5	434	-93.137%
2025-10-01	5.0500	5.1000	4.8500	4.8500	+7.778%	11	435	-92.784%
2025-09-30	4.5500	4.5500	4.4000	4.5000	-6.250%	8	426	-92.222%
2025-09-29	4.6500	4.8200	4.6000	4.8000	+4.121%	21	419	-92.708%
2025-09-26	4.7000	4.7000	4.5500	4.6100	+0.217%	48	400	-92.408%
2025-09-25	4.5500	4.7500	4.5500	4.6000	-4.167%	7	381	-92.391%
2025-09-24	4.8000	4.8000	4.7000	4.8000	-1.031%	8	377	-92.708%
2025-09-23	4.9000	5.0000	4.8500	4.8500	+2.105%	7	375	-92.784%
2025-09-22	4.6000	4.7500	4.6000	4.7500	-1.042%	9	370	-92.632%
2025-09-19	4.6500	4.8000	4.6500	4.8000	+4.348%	9	363	-92.708%
2025-09-18	4.2500	4.6000	4.2500	4.6000	+8.235%	8	361	-92.391%
2025-09-17	4.0500	4.2500	3.9500	4.2500	-3.409%	9	359	-91.765%
2025-09-16	4.5500	4.5500	4.3500	4.4000	+1.149%	22	353	-92.045%
2025-09-15	4.3500	4.4000	4.3000	4.3500	-2.247%	53	342	-91.954%
2025-09-12	4.3500	4.4500	4.3500	4.4500	-7.292%	10	340	-92.135%
2025-09-10	4.8000	4.9500	4.8000	4.8000	+5.495%	8	333	-92.708%
2025-09-09	4.6500	4.6500	4.5500	4.5500	-14.151%	7	329	-92.308%
2025-09-03	5.3000	5.3000	5.3000	5.3000	-12.397%	1	326	-93.396%
2025-08-29	6.1400	6.1400	6.0500	6.0500	+0.833%	8	322	-94.215%
2025-08-21	6.0000	6.0000	5.7500	6.0000	+21.212%	9	322	-94.167%
2025-08-19	4.9500	4.9500	4.9500	4.9500	-7.477%	1	316	-92.929%
2025-08-18	5.3500	5.3500	5.3500	5.3500	-2.727%	20	315	-93.458%
2025-08-15	5.4700	5.5000	5.4700	5.5000	+7.843%	14	314	-93.636%
2025-08-14	5.1000	5.1000	5.1000	5.1000	0.000%	17	310	-93.137%
2025-08-13	4.9500	5.1000	4.9500	5.1000	+12.088%	10	304	-93.137%
2025-08-12	4.6500	4.6500	4.4500	4.5500	-4.211%	7	297	-92.308%
2025-08-08	4.6500	4.7500	4.6500	4.7500	-17.391%	24	296	-92.632%
2025-08-04	5.7500	5.7500	5.7500	5.7500	-8.000%	12	285	-93.913%
2025-07-30	6.2500	6.2500	6.2500	6.2500	+2.459%	1	273	-94.400%
2025-07-29	6.1000	6.1000	6.1000	6.1000	-0.813%	7	273	-94.262%
2025-07-28	6.0000	6.1500	6.0000	6.1500	-5.385%	86	273	-94.309%
2025-07-25	6.6000	6.6000	6.5000	6.5000	-6.069%	31	208	-94.615%
2025-07-23	6.8600	6.9200	6.8600	6.9200	+3.284%	2	231	-94.942%
2025-07-22	6.7000	6.7000	6.7000	6.7000	+0.450%	14	231	-94.776%
2025-07-21	6.5700	6.6700	6.5700	6.6700	-8.000%	2	245	-94.753%
2025-07-16	7.2500	7.2500	7.2500	7.2500	+0.694%	25	245	-95.172%
2025-07-15	7.2500	7.2500	7.2000	7.2000	+1.408%	17	270	-95.139%
2025-07-14	7.1000	7.1000	7.1000	7.1000	-5.836%	10	267	-95.070%
2025-07-11	7.4300	7.5400	7.4300	7.5400	+16.000%	2	257	-95.358%
2025-07-03	6.5000	6.5000	6.5000	6.5000	-3.704%	33	226	-94.615%
2025-07-02	6.7900	6.7900	6.7500	6.7500	+3.053%	25	226	-94.815%
2025-07-01	6.5500	6.5500	6.5500	6.5500	-2.239%	5	222	-94.656%
2025-06-25	6.7500	6.7500	6.7000	6.7000	-11.376%	58	217	-94.776%
2025-06-20	7.5600	7.5600	7.5600	7.5600	-6.667%	2	159	-95.370%
2025-06-18	8.1000	8.1100	8.1000	8.1000	-0.978%	152	7	-95.679%
2025-06-17	8.1800	8.1800	8.1800	8.1800	+9.651%	5	7	-95.721%
2025-05-28	7.4500	7.4600	7.4500	7.4600	0.000%	2	2	-95.308%