Dark

WMT20260918P97.5
WMT Sep 18 2026 97.50 Put (WMT260918P00097500)
option OPRA

EOD

Jul 30, 2026

0.7600+43.396%(+0.2300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6600	0.8200	0.6600	0.7600	+43.396%	29	6,931	0.000%
2026-07-28	0.5600	0.5600	0.4200	0.5300	-22.059%	80	6,919	+43.396%
2026-07-27	0.7700	0.7800	0.6400	0.6800	-28.421%	121	6,957	+11.765%
2026-07-24	1.0900	1.0900	0.9300	0.9500	-23.387%	223	6,946	-20.000%
2026-07-23	1.3100	1.4200	1.2400	1.2400	+10.714%	6,042	6,888	-38.710%
2026-07-22	1.0800	1.1700	1.0800	1.1200	+15.464%	107	1,804	-32.143%
2026-07-21	0.8100	1.0300	0.8100	0.9700	+25.974%	77	1,733	-21.649%
2026-07-20	0.6500	0.7700	0.6500	0.7700	+6.944%	3	1,684	-1.299%
2026-07-17	0.4800	0.7200	0.4800	0.7200	+30.909%	24	1,683	+5.556%
2026-07-16	0.6100	0.6300	0.5300	0.5500	-28.571%	140	1,680	+38.182%
2026-07-15	0.7600	0.8000	0.6000	0.7700	+13.235%	10	1,669	-1.299%
2026-07-14	0.6100	0.6900	0.6100	0.6800	+3.030%	51	1,666	+11.765%
2026-07-13	0.6700	0.6700	0.6000	0.6600	-14.286%	14	1,660	+15.152%
2026-07-10	0.7400	0.7700	0.7300	0.7700	-20.619%	38	1,660	-1.299%
2026-07-09	0.9600	1.0000	0.9300	0.9700	+12.791%	171	1,646	-21.649%
2026-07-08	0.9100	0.9300	0.7600	0.8600	-11.340%	105	1,486	-11.628%
2026-07-07	0.9200	1.0100	0.9200	0.9700	-19.167%	107	1,425	-21.649%
2026-07-06	1.0700	1.2800	1.0700	1.2000	+16.505%	38	1,339	-36.667%
2026-07-02	1.1500	1.1500	1.0100	1.0300	-41.143%	116	1,234	-26.214%
2026-07-01	1.3400	1.8700	1.3400	1.7500	+94.444%	150	1,234	-56.571%
2026-06-30	0.9100	0.9100	0.8600	0.9000	+4.651%	33	1,213	-15.556%
2026-06-29	0.7100	0.9000	0.7100	0.8600	+22.857%	18	1,191	-11.628%
2026-06-26	0.7100	0.7400	0.7000	0.7000	-19.540%	10	1,181	+8.571%
2026-06-25	0.8000	0.8800	0.8000	0.8700	+26.087%	8	1,173	-12.644%
2026-06-24	0.6900	0.6900	0.6900	0.6900	+16.949%	15	1,167	+10.145%
2026-06-23	0.6400	0.6500	0.5900	0.5900	-22.368%	21	1,152	+28.814%
2026-06-22	0.7600	0.7600	0.7600	0.7600	-1.299%	3	1,163	0.000%
2026-06-17	0.5800	0.8000	0.5800	0.7700	+37.500%	59	1,161	-1.299%
2026-06-16	0.5600	0.5600	0.5600	0.5600	-15.152%	2	1,161	+35.714%
2026-06-15	0.7900	0.7900	0.6600	0.6600	-12.000%	5	1,162	+15.152%
2026-06-12	0.7900	0.7900	0.7400	0.7500	-7.407%	112	1,162	+1.333%
2026-06-11	0.8500	0.8500	0.8100	0.8100	-15.625%	29	1,162	-6.173%
2026-06-10	0.9300	0.9600	0.9300	0.9600	+7.865%	2	1,163	-20.833%
2026-06-08	0.8800	0.9200	0.8800	0.8900	+11.250%	116	1,238	-14.607%
2026-06-05	0.7900	0.8000	0.7900	0.8000	-15.789%	2	1,169	-5.000%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-38.312%	9	1,169	-20.000%
2026-06-02	1.5400	1.5400	1.5300	1.5400	+6.207%	138	1,178	-50.649%
2026-06-01	1.3500	1.4500	1.3500	1.4500	+12.403%	20	1,087	-47.586%
2026-05-29	1.0900	1.3200	1.0900	1.2900	+27.723%	12	1,067	-41.085%
2026-05-27	1.0700	1.0700	0.9900	1.0100	-8.182%	199	1,063	-24.752%
2026-05-26	1.0100	1.1000	1.0100	1.1000	+2.804%	127	1,060	-30.909%
2026-05-22	1.0000	1.0700	1.0000	1.0700	+11.458%	3	989	-28.972%
2026-05-21	1.0100	1.0800	0.9500	0.9600	+57.377%	66	989	-20.833%
2026-05-20	0.6300	0.6300	0.5900	0.6100	+19.608%	6	989	+24.590%
2026-05-19	0.5700	0.5700	0.5100	0.5100	-15.000%	113	1,099	+49.020%
2026-05-18	0.5800	0.6000	0.5800	0.6000	-6.250%	2	1,099	+26.667%
2026-05-14	0.6900	0.6900	0.6400	0.6400	-8.571%	8	1,099	+18.750%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-13.580%	20	1,099	+8.571%
2026-05-11	0.7200	0.8300	0.7200	0.8100	+10.959%	7	1,099	-6.173%
2026-05-07	0.7400	0.7600	0.7300	0.7300	-12.048%	54	1,103	+4.110%
2026-05-06	0.8300	0.8300	0.8300	0.8300	-13.542%	1	1,081	-8.434%
2026-05-04	0.9500	0.9600	0.9500	0.9600	+23.077%	2	1,080	-20.833%
2026-05-01	0.7800	0.7800	0.7800	0.7800	-24.272%	2	1,078	-2.564%
2026-04-30	0.9800	1.0300	0.9800	1.0300	-10.435%	2	1,078	-26.214%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+40.244%	1	1,078	-33.913%
2026-04-24	0.8200	0.8200	0.8200	0.8200	-6.818%	9	1,078	-7.317%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-12.871%	1	1,070	-13.636%
2026-04-22	1.0900	1.0900	0.9700	1.0100	0.000%	5	1,069	-24.752%
2026-04-21	1.0100	1.0100	1.0100	1.0100	-11.404%	1	1,069	-24.752%
2026-04-17	1.1400	1.1400	1.1400	1.1400	-18.571%	1	1,069	-33.333%
2026-04-16	1.6400	1.6400	1.4000	1.4000	+5.263%	220	1,068	-45.714%
2026-04-15	1.3600	1.3900	1.3300	1.3300	-8.276%	78	943	-42.857%
2026-04-14	1.5900	1.5900	1.4500	1.4500	-12.651%	19	932	-47.586%
2026-04-13	1.6600	1.6600	1.6600	1.6600	+17.730%	58	869	-54.217%
2026-04-10	1.4300	1.4300	1.4100	1.4100	+5.224%	12	869	-46.099%
2026-04-09	1.5900	1.5900	1.3000	1.3400	-17.284%	191	869	-43.284%
2026-04-08	1.6200	1.6200	1.5900	1.6200	-27.354%	8	778	-53.086%
2026-04-07	1.9900	2.2300	1.9900	2.2300	+23.889%	111	776	-65.919%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-6.736%	1	838	-57.778%
2026-04-01	1.9200	2.1000	1.9200	1.9300	-16.087%	17	838	-60.622%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-6.883%	2	836	-66.957%
2026-03-27	2.4700	2.4700	2.4700	2.4700	+3.347%	2	837	-69.231%
2026-03-24	2.5000	2.5100	2.1900	2.3900	-4.400%	70	839	-68.201%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-10.714%	1	798	-69.600%
2026-03-20	2.9300	2.9300	2.7800	2.8000	+4.869%	9	797	-72.857%
2026-03-19	2.7600	2.8000	2.6700	2.6700	+18.667%	101	790	-71.536%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+7.143%	1	711	-66.222%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-8.297%	5	710	-63.810%
2026-03-13	2.3700	2.3700	2.2900	2.2900	-0.435%	8	710	-66.812%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-8.000%	7	705	-66.957%
2026-03-05	2.3900	2.5000	2.3600	2.5000	+11.607%	51	700	-69.600%
2026-03-03	2.2500	2.2500	2.2100	2.2400	+13.706%	14	657	-66.071%
2026-02-27	2.0700	2.1300	1.9300	1.9700	-7.075%	14	644	-61.421%
2026-02-26	2.1300	2.1300	2.0600	2.1200	+2.415%	3	638	-64.151%
2026-02-25	2.0300	2.0700	1.9500	2.0700	-3.721%	27	636	-63.285%
2026-02-24	2.0900	2.2000	2.0900	2.1500	-11.523%	15	636	-64.651%
2026-02-20	2.4000	2.6400	2.4000	2.4300	+10.959%	184	628	-68.724%
2026-02-19	2.0700	2.2800	2.0700	2.1900	-1.794%	63	638	-65.297%
2026-02-18	2.2300	2.2300	2.2300	2.2300	+8.252%	1	635	-65.919%
2026-02-13	1.8900	2.0900	1.8900	2.0600	-2.830%	110	547	-63.107%
2026-02-10	2.0000	2.1200	1.9300	2.1200	+5.473%	24	547	-64.151%
2026-02-09	2.0100	2.0700	2.0100	2.0100	+4.145%	15	542	-62.189%
2026-02-06	2.1100	2.1100	1.8900	1.9300	-11.872%	4	527	-60.622%
2026-02-05	1.9800	2.1900	1.9800	2.1900	-8.750%	3	527	-65.297%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-9.091%	1	524	-68.333%
2026-01-30	2.7100	2.9000	2.6400	2.6400	-4.000%	61	524	-71.212%
2026-01-26	2.8500	2.8600	2.7300	2.7500	-5.822%	18	501	-72.364%
2026-01-23	2.8800	2.9200	2.8800	2.9200	+8.148%	46	499	-73.973%
2026-01-21	2.9000	2.9000	2.7000	2.7000	-9.699%	2	494	-71.852%
2026-01-20	3.0400	3.0400	2.9500	2.9900	+10.332%	12	493	-74.582%
2026-01-15	2.7200	2.7200	2.7100	2.7100	+8.835%	2	493	-71.956%
2026-01-14	2.4400	2.6700	2.2400	2.4900	+3.750%	10	493	-69.478%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-9.434%	6	493	-68.333%
2026-01-12	2.6800	2.6800	2.6500	2.6500	-24.286%	11	493	-71.321%
2026-01-08	3.7800	3.7800	3.4500	3.5000	+0.287%	182	497	-78.286%
2026-01-02	3.5500	3.5500	3.4900	3.4900	-6.933%	2	426	-78.223%
2025-12-31	3.7500	3.7500	3.7500	3.7500	+5.634%	5	427	-79.733%
2025-12-30	3.6800	3.6800	3.5500	3.5500	0.000%	18	427	-78.592%
2025-12-29	3.5500	3.5500	3.5500	3.5500	+10.938%	6	427	-78.592%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-3.030%	10	427	-76.250%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+7.143%	112	427	-76.970%
2025-12-16	3.0800	3.0800	3.0800	3.0800	+1.987%	1	326	-75.325%
2025-12-15	3.0200	3.0200	3.0200	3.0200	-14.930%	1	326	-74.834%
2025-12-11	3.5500	3.5500	3.5500	3.5500	-6.579%	2	327	-78.592%
2025-12-02	3.8000	3.8000	3.8000	3.8000	-7.317%	10	329	-80.000%
2025-11-26	4.2000	4.2000	4.1000	4.1000	-19.608%	3	324	-81.463%
2025-11-25	5.1500	5.1500	5.1000	5.1000	-10.995%	2	324	-85.098%
2025-11-21	5.3000	5.7300	5.2500	5.7300	-22.568%	3	322	-86.736%
2025-11-19	7.4500	7.4500	7.4000	7.4000	+19.355%	2	322	-89.730%
2025-11-13	6.2000	6.2000	6.2000	6.2000	-7.463%	2	321	-87.742%
2025-11-05	6.7000	6.7000	6.7000	6.7000	+10.016%	1	319	-88.657%
2025-10-27	6.0900	6.1200	6.0500	6.0900	+11.743%	178	306	-87.521%
2025-10-21	5.4500	5.4500	5.4500	5.4500	-9.167%	4	306	-86.055%
2025-10-16	5.3500	6.0000	5.3500	6.0000	-11.111%	14	306	-87.333%
2025-10-13	6.5900	6.8000	6.5900	6.7500	-0.735%	6	300	-88.741%
2025-10-09	6.8000	6.8000	6.8000	6.8000	+2.564%	1	300	-88.824%
2025-10-07	6.5600	6.6300	6.5600	6.6300	+3.594%	4	299	-88.537%
2025-10-06	6.3100	6.4800	6.3100	6.4000	0.000%	5	299	-88.125%
2025-10-03	6.3700	6.5800	6.3100	6.4000	-8.571%	79	299	-88.125%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+6.383%	6	234	-89.143%
2025-10-01	6.8300	6.9300	6.4600	6.5800	+6.992%	4	228	-88.450%
2025-09-30	6.2000	6.2000	6.1500	6.1500	-2.536%	3	228	-87.642%
2025-09-29	6.3000	6.3400	6.2100	6.3100	+0.159%	5	226	-87.956%
2025-09-26	6.2400	6.3400	6.2200	6.3000	+3.789%	24	226	-87.937%
2025-09-18	6.0700	6.0700	6.0700	6.0700	+12.825%	1	225	-87.479%
2025-09-17	5.3800	5.3800	5.3800	5.3800	-9.580%	3	224	-85.874%
2025-09-16	6.0000	6.0000	5.9500	5.9500	-7.752%	17	221	-87.227%
2025-09-04	6.7000	6.7000	6.4500	6.4500	-8.769%	3	204	-88.217%
2025-09-03	7.4500	7.4500	7.0700	7.0700	-9.359%	5	201	-89.250%
2025-09-02	7.8000	7.8000	7.8000	7.8000	-3.822%	4	197	-90.256%
2025-08-29	8.1200	8.3400	8.0100	8.1100	-0.369%	32	197	-90.629%
2025-08-28	8.0300	8.1900	8.0100	8.1400	-0.367%	22	197	-90.663%
2025-08-25	8.1700	8.1700	8.1700	8.1700	-0.366%	1	197	-90.698%
2025-08-22	7.7000	8.2000	7.5500	8.2000	+3.929%	34	198	-90.732%
2025-08-21	7.9000	8.1000	7.8900	7.8900	+7.347%	4	166	-90.368%
2025-08-15	7.4400	7.4400	7.3500	7.3500	+16.667%	11	162	-89.660%
2025-08-08	6.0100	6.3000	6.0100	6.3000	-0.631%	15	154	-87.937%
2025-08-06	6.4300	6.4300	6.3400	6.3400	-16.579%	3	153	-88.013%
2025-08-04	7.8800	7.8800	7.6000	7.6000	-6.748%	11	153	-90.000%
2025-07-31	8.2500	9.0800	8.1500	8.1500	0.000%	7	147	-90.675%
2025-07-29	8.1500	8.1500	8.1500	8.1500	+0.866%	1	144	-90.675%
2025-07-28	8.2000	8.2000	8.0800	8.0800	-11.597%	2	143	-90.594%
2025-07-23	9.0600	9.1400	9.0600	9.1400	+5.665%	2	144	-91.685%
2025-07-21	8.6500	8.6500	8.6500	8.6500	-10.363%	54	144	-91.214%
2025-07-16	9.5000	9.6500	9.5000	9.6500	-1.026%	2	97	-92.124%
2025-07-11	9.7500	9.7500	9.7500	9.7500	+1.563%	3	96	-92.205%
2025-07-10	9.3200	9.6000	9.3200	9.6000	+8.475%	18	93	-92.083%
2025-07-09	8.9000	8.9000	8.8500	8.8500	+2.194%	6	75	-91.412%
2025-07-08	8.6600	8.6600	8.6600	8.6600	-1.029%	1	74	-91.224%
2025-07-03	8.7500	8.7500	8.7500	8.7500	+3.550%	4	76	-91.314%
2025-07-01	8.4500	8.4500	8.4500	8.4500	-5.587%	1	76	-91.006%
2025-06-30	8.9500	8.9500	8.9500	8.9500	-2.186%	10	75	-91.508%
2025-06-27	9.1500	9.1500	9.1500	9.1500	+2.235%	1	70	-91.694%
2025-06-25	8.7500	9.0000	8.7000	8.9500	-7.254%	46	69	-91.508%
2025-06-20	9.7200	9.8000	9.6500	9.6500	-6.763%	18	26	-92.124%
2025-06-13	10.3500	10.3500	10.3500	10.3500	+0.976%	2	17	-92.657%
2025-06-12	10.2500	10.2500	10.2500	10.2500	+7.895%	1	18	-92.585%
2025-06-11	9.5000	9.5000	9.5000	9.5000	+3.825%	7	19	-92.000%
2025-06-09	9.2000	9.2500	9.1500	9.1500	-2.660%	5	12	-91.694%
2025-06-06	9.0000	9.4000	9.0000	9.4000	+11.243%	12	10	-91.915%
2025-06-04	8.5700	8.5700	8.4500	8.4500	-2.537%	7	5	-91.006%
2025-06-03	8.6700	8.6700	8.6700	8.6700	0.000%	5	5	-91.234%