Dark

WMT20260918P95
WMT Sep 18 2026 95.00 Put (WMT260918P00095000)
option OPRA

EOD

Jul 30, 2026

0.5000+47.059%(+0.1600)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4800	0.5500	0.4000	0.5000	+47.059%	41	2,765	0.000%
2026-07-29	0.3500	0.3800	0.3400	0.3400	-2.857%	12	2,758	+47.059%
2026-07-28	0.3500	0.3900	0.3000	0.3500	-22.222%	36	2,759	+42.857%
2026-07-27	0.5500	0.5500	0.4200	0.4500	-29.688%	126	2,781	+11.111%
2026-07-24	0.7500	0.7500	0.6400	0.6400	-27.273%	69	2,750	-21.875%
2026-07-23	0.9400	1.0300	0.8800	0.8800	+10.000%	84	2,719	-43.182%
2026-07-22	0.7300	0.8100	0.7300	0.8000	+17.647%	86	2,668	-37.500%
2026-07-21	0.5600	0.7100	0.5500	0.6800	+36.000%	203	2,618	-26.471%
2026-07-20	0.4400	0.5100	0.4400	0.5000	+21.951%	56	2,471	0.000%
2026-07-17	0.3000	0.4100	0.3000	0.4100	+7.895%	26	2,430	+21.951%
2026-07-16	0.4300	0.4400	0.3700	0.3800	-15.556%	146	2,444	+31.579%
2026-07-15	0.4500	0.4500	0.4000	0.4500	+2.273%	15	2,479	+11.111%
2026-07-14	0.3900	0.4400	0.3900	0.4400	0.000%	17	2,485	+13.636%
2026-07-13	0.4400	0.4700	0.4100	0.4400	-18.519%	30	2,489	+13.636%
2026-07-10	0.5200	0.5400	0.5000	0.5400	-19.403%	57	2,486	-7.407%
2026-07-09	0.7200	0.7400	0.6500	0.6700	+17.544%	31	2,447	-25.373%
2026-07-08	0.6600	0.6600	0.5300	0.5700	-16.176%	33	2,449	-12.281%
2026-07-07	0.6400	0.7100	0.6200	0.6800	-19.048%	1,018	2,447	-26.471%
2026-07-06	0.7500	0.9700	0.7500	0.8400	+15.068%	158	1,824	-40.476%
2026-07-02	0.9800	1.0000	0.7100	0.7300	-37.607%	337	1,610	-31.507%
2026-07-01	1.1700	1.4000	1.1700	1.1700	+56.000%	133	1,610	-57.265%
2026-06-30	0.6300	0.7500	0.6300	0.7500	+36.364%	5	1,599	-33.333%
2026-06-26	0.4600	0.5500	0.4600	0.5500	-8.333%	110	1,596	-9.091%
2026-06-25	0.5600	0.6000	0.5600	0.6000	+30.435%	19	1,596	-16.667%
2026-06-24	0.4600	0.4700	0.4500	0.4600	-6.122%	12	1,581	+8.696%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,572	+2.041%
2026-06-22	0.5500	0.5900	0.5500	0.5500	-8.333%	17	1,571	-9.091%
2026-06-18	0.6100	0.6100	0.6000	0.6000	+33.333%	2	1,573	-16.667%
2026-06-17	0.5400	0.5400	0.4500	0.4500	-4.255%	3	1,573	+11.111%
2026-06-16	0.4200	0.4700	0.4200	0.4700	-9.615%	18	1,573	+6.383%
2026-06-15	0.5200	0.5200	0.5200	0.5200	-1.887%	1	1,578	-3.846%
2026-06-12	0.5700	0.5700	0.5300	0.5300	-13.115%	3	1,578	-5.660%
2026-06-11	0.6200	0.6400	0.6000	0.6100	-12.857%	59	1,578	-18.033%
2026-06-10	0.7200	0.7700	0.6800	0.7000	+9.375%	5	1,598	-28.571%
2026-06-09	0.6400	0.6400	0.6400	0.6400	-8.571%	1	1,600	-21.875%
2026-06-08	0.6900	0.7100	0.6900	0.7000	+2.941%	89	1,600	-28.571%
2026-06-05	0.6500	0.6800	0.6100	0.6800	-23.596%	18	1,523	-26.471%
2026-06-03	0.9300	0.9300	0.8600	0.8900	-21.930%	78	1,522	-43.820%
2026-06-02	1.0900	1.1400	1.0900	1.1400	+7.547%	26	1,519	-56.140%
2026-06-01	1.0300	1.1600	1.0300	1.0600	+7.071%	32	1,516	-52.830%
2026-05-29	0.8500	1.0400	0.7800	0.9900	+30.263%	275	1,503	-49.495%
2026-05-28	0.8000	0.8000	0.7600	0.7600	-8.434%	38	1,473	-34.211%
2026-05-27	0.7900	0.8400	0.7900	0.8300	-1.190%	94	1,471	-39.759%
2026-05-26	0.8500	0.8500	0.8400	0.8400	-1.176%	22	1,471	-40.476%
2026-05-22	0.8000	0.8500	0.8000	0.8500	+2.410%	32	1,471	-41.176%
2026-05-21	0.7500	0.8400	0.7500	0.8300	+45.614%	27	1,470	-39.759%
2026-05-20	0.5000	0.5700	0.5000	0.5700	+35.714%	7	1,470	-12.281%
2026-05-19	0.4500	0.4500	0.4200	0.4200	-12.500%	47	1,459	+19.048%
2026-05-18	0.4700	0.5000	0.4700	0.4800	-5.882%	7	1,459	+4.167%
2026-05-15	0.5100	0.5200	0.5100	0.5100	0.000%	4	1,459	-1.961%
2026-05-14	0.5300	0.5400	0.5100	0.5100	-12.069%	8	1,469	-1.961%
2026-05-13	0.5300	0.6100	0.5300	0.5800	0.000%	5	1,476	-13.793%
2026-05-12	0.6000	0.6200	0.5600	0.5800	-14.706%	8	1,476	-13.793%
2026-05-11	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,476	-26.471%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-8.696%	1	1,486	-20.635%
2026-05-05	0.7000	0.7000	0.6900	0.6900	-16.867%	3	1,486	-27.536%
2026-04-30	0.8000	0.8300	0.7600	0.8300	+18.571%	18	1,483	-39.759%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-16.667%	1	1,499	-28.571%
2026-04-22	0.8300	0.8400	0.8300	0.8400	+6.329%	5	1,499	-40.476%
2026-04-21	0.7900	0.7900	0.7900	0.7900	-9.195%	7	1,494	-36.709%
2026-04-20	0.8700	0.8700	0.8700	0.8700	-6.452%	5	1,494	-42.529%
2026-04-17	1.1100	1.1600	0.9300	0.9300	+1.087%	6	1,494	-46.237%
2026-04-16	0.9200	0.9200	0.9200	0.9200	-27.559%	3	1,494	-45.652%
2026-04-14	1.3100	1.3100	1.2700	1.2700	-3.788%	10	1,494	-60.630%
2026-04-13	1.3200	1.3200	1.3200	1.3200	+20.000%	5	1,484	-62.121%
2026-04-09	1.1100	1.1100	1.1000	1.1000	-40.541%	2	1,484	-54.545%
2026-04-07	1.6000	1.8500	1.6000	1.8500	+12.805%	6	1,484	-72.973%
2026-04-06	1.6400	1.6400	1.6400	1.6400	-6.286%	1	1,484	-69.512%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-3.846%	1	1,483	-71.429%
2026-04-01	1.7700	1.8200	1.6000	1.8200	-12.919%	24	1,483	-72.527%
2026-03-27	2.0900	2.0900	2.0600	2.0900	+6.091%	70	1,483	-76.077%
2026-03-25	1.9300	1.9700	1.9200	1.9700	-4.831%	85	1,483	-74.619%
2026-03-24	2.1600	2.1600	1.8300	2.0700	-5.046%	69	1,398	-75.845%
2026-03-23	2.1800	2.1800	2.1800	2.1800	-11.020%	10	1,354	-77.064%
2026-03-20	2.4200	2.6200	2.4000	2.4500	+18.357%	8	1,344	-79.592%
2026-03-18	1.9700	2.0700	1.9700	2.0700	+8.377%	12	1,348	-75.845%
2026-03-16	1.9300	1.9500	1.8900	1.9100	-4.500%	9	1,336	-73.822%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-12.664%	1	1,330	-75.000%
2026-03-09	2.3200	2.3300	2.2900	2.2900	-0.435%	15	1,330	-78.166%
2026-03-06	1.9500	2.3000	1.9500	2.3000	+1.770%	7	1,322	-78.261%
2026-03-05	1.9500	2.2600	1.9500	2.2600	+20.213%	35	1,322	-77.876%
2026-03-02	1.8100	1.8800	1.8100	1.8800	+3.297%	2	1,322	-73.404%
2026-02-27	1.6800	1.9000	1.6800	1.8200	-7.614%	52	1,322	-72.527%
2026-02-26	1.7600	2.0400	1.7600	1.9700	+14.535%	170	1,273	-74.619%
2026-02-25	1.8100	1.8100	1.6000	1.7200	-8.511%	17	1,178	-70.930%
2026-02-24	1.8800	1.8800	1.8800	1.8800	-16.071%	10	1,178	-73.404%
2026-02-23	1.8200	2.2400	1.7700	2.2400	+11.443%	12	1,188	-77.679%
2026-02-20	2.1800	2.2100	2.0100	2.0100	+1.005%	15	1,193	-75.124%
2026-02-19	1.5300	2.1900	1.5300	1.9900	-0.500%	208	1,192	-74.874%
2026-02-18	1.9200	2.0000	1.9100	2.0000	+2.564%	22	1,082	-75.000%
2026-02-17	1.7600	2.0200	1.7600	1.9500	+12.717%	388	1,082	-74.359%
2026-02-13	1.7300	1.7300	1.7300	1.7300	+13.816%	1	932	-71.098%
2026-02-12	1.7300	1.8300	1.5200	1.5200	-13.636%	24	932	-67.105%
2026-02-11	1.7600	1.7900	1.7300	1.7600	-4.348%	23	928	-71.591%
2026-02-10	1.8000	1.8400	1.6800	1.8400	+1.657%	15	906	-72.826%
2026-02-09	1.8100	1.8100	1.8100	1.8100	+5.848%	1	906	-72.376%
2026-02-06	1.8000	1.8000	1.7000	1.7100	+4.908%	56	907	-70.760%
2026-02-04	1.6500	1.7200	1.5900	1.6300	-4.678%	31	852	-69.325%
2026-02-03	1.7500	1.7700	1.6200	1.7100	-12.755%	11	853	-70.760%
2026-02-02	1.9600	1.9600	1.9600	1.9600	-17.300%	1	857	-74.490%
2026-01-30	2.4600	2.5100	2.3700	2.3700	-4.049%	621	856	-78.903%
2026-01-27	2.4700	2.4700	2.4700	2.4700	+5.556%	1	604	-79.757%
2026-01-26	2.3700	2.3700	2.3400	2.3400	-0.426%	29	604	-78.632%
2026-01-23	2.3500	2.3500	2.3500	2.3500	-5.622%	10	614	-78.723%
2026-01-22	2.4900	2.4900	2.4900	2.4900	+14.747%	5	604	-79.920%
2026-01-15	2.1700	2.1700	2.1700	2.1700	+0.463%	2	599	-76.959%
2026-01-13	2.1600	2.1600	2.1600	2.1600	-0.917%	1	601	-76.852%
2026-01-12	2.3000	2.3000	2.1500	2.1800	-28.525%	25	602	-77.064%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+9.712%	2	599	-83.607%
2026-01-07	2.7200	2.8500	2.7200	2.7800	-13.125%	4	599	-82.014%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+8.844%	55	561	-84.375%
2025-12-29	2.9400	2.9400	2.9400	2.9400	-9.538%	15	561	-82.993%
2025-12-24	3.2500	3.2500	3.2500	3.2500	+6.557%	1	547	-84.615%
2025-12-22	3.0500	3.0500	3.0500	3.0500	+14.662%	1	547	-83.607%
2025-12-17	2.8000	2.8000	2.6600	2.6600	+3.101%	2	547	-81.203%
2025-12-16	2.5900	2.5900	2.5800	2.5800	-11.644%	70	548	-80.620%
2025-12-05	2.9200	2.9200	2.9200	2.9200	+6.960%	2	500	-82.877%
2025-12-03	2.7600	2.7700	2.7000	2.7300	-13.880%	5	498	-81.685%
2025-12-01	3.2100	3.2100	3.1700	3.1700	-0.627%	3	499	-84.227%
2025-11-28	3.1900	3.1900	3.1900	3.1900	-6.725%	1	500	-84.326%
2025-11-26	3.7000	3.8000	3.4200	3.4200	-19.529%	10	494	-85.380%
2025-11-25	4.4000	4.4000	4.2500	4.2500	-11.458%	5	494	-88.235%
2025-11-24	4.8000	4.8000	4.6700	4.8000	+6.904%	5	494	-89.583%
2025-11-21	4.5500	5.0000	4.4900	4.4900	-1.319%	24	493	-88.864%
2025-11-20	4.5500	4.5500	4.3000	4.5500	-29.457%	6	479	-89.011%
2025-11-19	6.4500	6.6000	6.4000	6.4500	+10.256%	6	477	-92.248%
2025-11-18	5.5800	5.8500	5.5800	5.8500	+6.171%	2	476	-91.453%
2025-11-12	5.4800	5.5100	5.4800	5.5100	-0.721%	103	474	-90.926%
2025-11-07	5.5500	5.5500	5.5500	5.5500	-9.756%	1	442	-90.991%
2025-11-06	6.2500	6.2500	6.1500	6.1500	+6.034%	2	441	-91.870%
2025-11-05	5.8000	5.8000	5.8000	5.8000	-4.605%	3	440	-91.379%
2025-10-31	6.0800	6.0800	6.0800	6.0800	+7.611%	1	443	-91.776%
2025-10-30	5.7700	5.7700	5.6500	5.6500	+0.893%	3	443	-91.150%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+8.738%	1	444	-91.071%
2025-10-27	5.1500	5.2500	5.1500	5.1500	+6.186%	11	441	-90.291%
2025-10-24	4.9000	4.9000	4.7800	4.8500	+1.042%	21	441	-89.691%
2025-10-23	4.8000	4.9500	4.8000	4.8000	+2.128%	16	430	-89.583%
2025-10-22	4.9000	4.9000	4.6000	4.7000	-1.053%	21	422	-89.362%
2025-10-21	4.6500	4.7500	4.6100	4.7500	-1.042%	13	414	-89.474%
2025-10-20	4.6500	4.8000	4.5600	4.8000	+1.053%	21	409	-89.583%
2025-10-17	5.0500	5.0500	4.7500	4.7500	+6.982%	14	397	-89.474%
2025-10-16	4.4400	4.4400	4.4400	4.4400	-2.418%	10	387	-88.739%
2025-10-15	4.3500	4.6000	4.3000	4.5500	-2.361%	131	382	-89.011%
2025-10-14	5.0200	5.1800	4.6600	4.6600	-16.786%	18	396	-89.270%
2025-10-08	5.6000	5.6000	5.6000	5.6000	+1.818%	40	393	-91.071%
2025-10-06	5.4500	5.5700	5.4500	5.5000	0.000%	4	393	-90.909%
2025-10-03	5.6000	5.6000	5.4400	5.5000	-8.789%	47	394	-90.909%
2025-10-02	6.0300	6.0300	6.0300	6.0300	+6.537%	1	367	-91.708%
2025-10-01	5.5800	5.6600	5.5800	5.6600	+7.400%	2	367	-91.166%
2025-09-30	5.2800	5.3000	5.2000	5.2700	-3.656%	7	367	-90.512%
2025-09-29	5.4500	5.4900	5.3600	5.4700	+0.923%	10	368	-90.859%
2025-09-26	5.3100	5.4500	5.3100	5.4200	+6.275%	10	367	-90.775%
2025-09-18	4.9500	5.1000	4.9500	5.1000	+6.250%	9	366	-90.196%
2025-09-17	4.7000	4.8000	4.7000	4.8000	-4.950%	6	373	-89.583%
2025-09-16	5.1000	5.1000	5.0500	5.0500	+1.000%	22	367	-90.099%
2025-09-15	5.0500	5.0500	5.0000	5.0000	0.000%	23	387	-90.000%
2025-09-12	4.5300	5.0500	4.5300	5.0000	-7.407%	6	365	-90.000%
2025-09-11	5.4000	5.4000	5.4000	5.4000	-3.399%	20	360	-90.741%
2025-09-10	5.5600	5.5900	5.5600	5.5900	+5.472%	26	356	-91.055%
2025-09-08	5.5900	5.6000	5.3000	5.3000	-8.935%	9	334	-90.566%
2025-09-05	5.8200	5.8200	5.8200	5.8200	-12.481%	11	336	-91.409%
2025-09-02	6.8500	6.8500	6.6500	6.6500	-4.317%	7	347	-92.481%
2025-08-29	7.1000	7.1000	6.8100	6.9500	-1.558%	30	337	-92.806%
2025-08-28	7.1500	7.1500	7.0000	7.0600	-1.944%	31	337	-92.918%
2025-08-27	7.1000	7.2000	7.0500	7.2000	-2.703%	27	312	-93.056%
2025-08-26	7.3000	7.4000	7.3000	7.4000	+4.225%	3	289	-93.243%
2025-08-25	6.9500	7.1000	6.8000	7.1000	+8.397%	6	289	-92.958%
2025-08-22	6.6400	6.6400	6.5500	6.5500	-6.429%	19	288	-92.366%
2025-08-21	7.0000	7.0100	7.0000	7.0000	+22.807%	7	288	-92.857%
2025-08-20	5.7000	5.7000	5.7000	5.7000	-10.236%	10	287	-91.228%
2025-08-15	6.3500	6.3500	6.3500	6.3500	+3.252%	9	278	-92.126%
2025-08-14	6.1500	6.1500	6.1500	6.1500	+17.143%	2	269	-91.870%
2025-08-12	5.2500	5.2500	5.2500	5.2500	-4.545%	2	267	-90.476%
2025-08-08	5.5000	5.5000	5.5000	5.5000	-0.901%	3	267	-90.909%
2025-08-06	5.9500	5.9700	5.5500	5.5500	-17.164%	6	265	-90.991%
2025-08-04	6.7500	6.7500	6.7000	6.7000	-4.422%	51	263	-92.537%
2025-08-01	7.0100	7.0100	7.0100	7.0100	+0.143%	1	294	-92.867%
2025-07-28	7.0000	7.0500	7.0000	7.0000	-7.285%	136	294	-92.857%
2025-07-25	7.6000	7.6000	7.5500	7.5500	-3.576%	8	224	-93.377%
2025-07-21	7.6000	7.8300	7.6000	7.8300	-5.091%	2	225	-93.614%
2025-07-15	8.2500	8.2500	8.2500	8.2500	-2.367%	16	225	-93.939%
2025-07-10	7.9500	8.4500	7.9500	8.4500	+9.032%	115	213	-94.083%
2025-07-09	8.0000	8.0000	7.7500	7.7500	+1.974%	8	108	-93.548%
2025-07-08	7.2500	7.6000	7.2500	7.6000	+4.828%	11	104	-93.421%
2025-07-07	7.2500	7.2500	7.2500	7.2500	-7.051%	1	96	-93.103%
2025-06-27	8.0500	8.0500	7.8000	7.8000	-13.907%	12	95	-93.590%
2025-06-16	8.5500	9.1500	8.5500	9.0600	-0.984%	19	86	-94.481%
2025-06-13	9.1500	9.1500	9.1500	9.1500	0.000%	6	76	-94.536%
2025-06-12	9.1000	9.1500	9.0500	9.1500	+2.809%	13	73	-94.536%
2025-06-11	8.9000	8.9000	8.9000	8.9000	+17.105%	1	60	-94.382%
2025-06-03	7.6000	7.6000	7.6000	7.6000	-12.139%	60	60	-93.421%
2025-05-28	8.5000	8.6500	8.5000	8.6500	0.000%	2	0	-94.220%