Dark

WMT20261120P100
WMT Nov 20 2026 100.00 Put (WMT261120P00100000)
option OPRA

EOD

Sep 16, 2026

1.85+0.543%(+0.01)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7300	1.8700	1.6300	1.8500	+0.543%	118	15,529	0.000%
2026-09-15	1.7000	1.8400	1.5900	1.8400	+15.723%	82	15,514	+0.543%
2026-09-14	1.7500	1.7500	1.4700	1.5900	-22.439%	212	15,459	+16.352%
2026-09-11	2.4500	2.4500	2.0400	2.0500	-15.984%	204	15,416	-9.756%
2026-09-10	2.3000	2.4500	2.2200	2.4400	-0.813%	211	15,454	-24.180%
2026-09-09	2.7500	2.7500	2.4500	2.4600	-4.280%	315	15,407	-24.797%
2026-09-08	2.1000	2.5800	2.1000	2.5700	+22.967%	749	15,374	-28.016%
2026-09-04	1.8300	2.1100	1.6800	2.0900	+16.111%	224	14,743	-11.483%
2026-09-03	2.3000	2.3000	1.6400	1.8000	-25.311%	220	14,743	+2.778%
2026-09-02	2.5500	2.5500	2.2500	2.4100	-7.663%	170	14,627	-23.237%
2026-09-01	2.5000	2.6100	2.2300	2.6100	-9.375%	206	14,581	-29.119%
2026-08-31	3.2600	3.3000	2.6800	2.8800	-12.727%	171	14,549	-35.764%
2026-08-28	3.2700	3.8500	3.1500	3.3000	-5.714%	1,724	14,505	-43.939%
2026-08-27	3.4000	3.6500	3.3600	3.5000	+18.243%	680	12,953	-47.143%
2026-08-26	2.6200	3.0600	2.5600	2.9600	+14.286%	447	12,510	-37.500%
2026-08-25	2.2500	2.9800	2.2500	2.5900	+11.638%	264	12,396	-28.571%
2026-08-24	3.2000	3.2500	2.3200	2.3200	-29.697%	464	12,419	-20.259%
2026-08-21	3.3500	3.7200	3.1500	3.3000	-4.348%	3,683	12,396	-43.939%
2026-08-20	2.5900	3.6500	2.3100	3.4500	+167.442%	2,112	10,150	-46.377%
2026-08-19	1.2200	1.2900	1.0900	1.2900	+4.032%	272	9,784	+43.411%
2026-08-18	1.3300	1.3700	1.1400	1.2400	-13.889%	114	9,627	+49.194%
2026-08-17	1.4100	1.5000	1.3400	1.4400	+3.597%	50	9,630	+28.472%
2026-08-14	1.3000	1.3900	1.3000	1.3900	-3.472%	16	9,623	+33.094%
2026-08-13	1.4600	1.5100	1.4000	1.4400	-2.703%	252	9,632	+28.472%
2026-08-12	1.8000	1.8000	1.4600	1.4800	-22.105%	19	9,738	+25.000%
2026-08-11	2.1100	2.1100	1.9000	1.9000	-17.031%	255	9,741	-2.632%
2026-08-10	2.4500	2.4500	2.2700	2.2900	-6.148%	75	9,572	-19.214%
2026-08-07	2.4200	2.4400	2.3600	2.4400	+0.412%	52	9,544	-24.180%
2026-08-06	2.1300	2.4700	2.1300	2.4300	+5.195%	601	9,510	-23.868%
2026-08-05	2.2000	2.4600	2.0900	2.3100	-11.154%	291	9,178	-19.913%
2026-08-04	3.0500	3.1500	2.5800	2.6000	-4.412%	53	9,042	-28.846%
2026-08-03	2.3900	2.7700	2.3900	2.7200	+6.667%	415	9,036	-31.985%
2026-07-31	2.6200	2.6200	2.5300	2.5500	-4.851%	39	8,765	-27.451%
2026-07-30	2.4800	2.8100	2.4400	2.6800	+21.267%	33	8,754	-30.970%
2026-07-29	2.2000	2.2700	2.1500	2.2100	+0.455%	63	8,756	-16.290%
2026-07-28	2.0500	2.2000	1.8100	2.2000	-10.931%	45	8,718	-15.909%
2026-07-27	2.7800	2.8200	2.4200	2.4700	-16.835%	89	8,735	-25.101%
2026-07-24	3.3000	3.3000	2.9400	2.9700	-15.143%	98	8,709	-37.710%
2026-07-23	3.7000	3.8500	3.5000	3.5000	+6.061%	111	8,735	-47.143%
2026-07-22	3.2500	3.3500	3.1500	3.3000	+8.911%	367	8,662	-43.939%
2026-07-21	2.8000	3.1500	2.8000	3.0300	+15.209%	50	8,478	-38.944%
2026-07-20	2.3900	2.7000	2.3500	2.6300	+11.915%	44	8,471	-29.658%
2026-07-17	1.3700	2.4000	1.3700	2.3500	+12.440%	202	8,473	-21.277%
2026-07-16	2.1700	2.1700	2.0200	2.0900	-0.948%	45	8,450	-11.483%
2026-07-15	2.1100	2.1100	2.1100	2.1100	-6.222%	2	8,445	-12.322%
2026-07-14	2.0000	2.2900	1.9300	2.2500	+3.211%	619	8,445	-17.778%
2026-07-13	2.1300	2.1800	2.0800	2.1800	-6.034%	27	8,126	-15.138%
2026-07-10	2.5800	2.5800	2.3000	2.3200	-20.275%	116	8,112	-20.259%
2026-07-09	2.8000	2.9100	2.6500	2.9100	+13.230%	16	8,009	-36.426%
2026-07-08	2.6000	2.6500	2.3500	2.5700	-7.885%	145	7,998	-28.016%
2026-07-07	2.6400	2.8300	2.5500	2.7900	-7.616%	5,526	7,975	-33.692%
2026-07-06	3.1000	3.3700	3.0200	3.0200	+5.226%	55	2,463	-38.742%
2026-07-02	3.0800	3.0800	2.7500	2.8700	-22.642%	32	2,472	-35.540%
2026-07-01	3.0000	3.9500	3.0000	3.7100	+48.400%	161	2,472	-50.135%
2026-06-30	2.4700	2.5000	2.4100	2.5000	+5.932%	14	2,465	-26.000%
2026-06-29	2.0700	2.4100	2.0700	2.3600	+21.026%	33	2,475	-21.610%
2026-06-26	1.9700	2.0200	1.9500	1.9500	-12.946%	7	2,462	-5.128%
2026-06-25	2.0100	2.2700	1.9200	2.2400	+19.786%	32	2,457	-17.411%
2026-06-24	1.7000	1.8700	1.7000	1.8700	+3.889%	82	2,453	-1.070%
2026-06-23	1.9000	1.9000	1.7500	1.8000	-15.493%	16	2,445	+2.778%
2026-06-22	2.2300	2.2300	2.0800	2.1300	-6.167%	26	2,446	-13.146%
2026-06-18	2.2500	2.3000	2.2200	2.2700	+6.573%	22	2,406	-18.502%
2026-06-17	1.8300	2.2100	1.8300	2.1300	+24.561%	220	2,406	-13.146%
2026-06-16	1.8000	1.8000	1.6500	1.7100	-5.000%	8	2,406	+8.187%
2026-06-15	1.9900	1.9900	1.8000	1.8000	-9.548%	40	2,409	+2.778%
2026-06-12	2.1800	2.1800	1.9400	1.9900	-7.009%	12	2,409	-7.035%
2026-06-11	2.2300	2.2300	2.1300	2.1400	-8.155%	10	2,409	-13.551%
2026-06-10	2.3000	2.3900	2.2500	2.3300	-4.898%	19	2,410	-20.601%
2026-06-09	2.3100	2.4500	2.1700	2.4500	+8.889%	75	2,404	-24.490%
2026-06-08	2.2600	2.2600	2.1300	2.2500	+4.167%	70	2,354	-17.778%
2026-06-05	2.1000	2.1800	2.0500	2.1600	-10.000%	8	2,321	-14.352%
2026-06-04	2.2600	2.4500	2.2200	2.4000	-11.111%	112	2,323	-22.917%
2026-06-03	2.7300	2.8600	2.5800	2.7000	-16.923%	222	2,275	-31.481%
2026-06-02	3.2000	3.3500	3.1500	3.2500	+11.684%	325	2,161	-43.077%
2026-06-01	2.7900	3.2500	2.7900	2.9100	+2.465%	202	2,009	-36.426%
2026-05-29	2.3500	2.9200	2.3500	2.8400	+24.561%	40	1,909	-34.859%
2026-05-28	2.3500	2.3500	2.2800	2.2800	-2.146%	47	1,895	-18.860%
2026-05-27	2.4200	2.4200	2.3000	2.3300	-4.898%	245	1,849	-20.601%
2026-05-26	2.3600	2.4800	2.3500	2.4500	+7.930%	23	1,774	-24.490%
2026-05-22	2.2000	2.4000	2.0500	2.2700	+5.581%	149	1,756	-18.502%
2026-05-21	2.1500	2.3500	2.1100	2.1500	+51.408%	204	1,743	-13.953%
2026-05-20	1.4200	1.4200	1.4200	1.4200	+5.185%	1	1,743	+30.282%
2026-05-19	1.5500	1.5500	1.3300	1.3500	-10.000%	42	1,626	+37.037%
2026-05-18	1.4300	1.5000	1.4300	1.5000	-5.660%	39	1,626	+23.333%
2026-05-15	1.6000	1.6000	1.5500	1.5900	+5.298%	40	1,626	+16.352%
2026-05-14	1.5400	1.5900	1.5100	1.5100	-7.927%	44	1,528	+22.517%
2026-05-13	1.6800	1.7000	1.6400	1.6400	-4.651%	57	1,504	+12.805%
2026-05-12	1.6800	1.7200	1.6800	1.7200	-7.027%	47	1,504	+7.558%
2026-05-11	1.7000	2.0400	1.7000	1.8500	+20.130%	47	1,504	0.000%
2026-05-08	1.5800	1.5900	1.5200	1.5400	-12.500%	40	1,384	+20.130%
2026-05-07	1.7300	1.8200	1.7000	1.7600	-2.222%	178	1,355	+5.114%
2026-05-06	1.7400	1.8000	1.7100	1.8000	+2.273%	20	1,292	+2.778%
2026-05-05	1.7600	1.7600	1.7600	1.7600	-4.348%	2	1,283	+5.114%
2026-05-04	1.7400	1.8400	1.7400	1.8400	+21.053%	5	1,281	+0.543%
2026-05-01	1.5500	1.5500	1.5200	1.5200	-18.717%	25	1,258	+21.711%
2026-04-30	1.8700	1.8700	1.8700	1.8700	-15.385%	1	1,258	-1.070%
2026-04-29	2.1800	2.2200	2.1800	2.2100	+16.316%	19	1,257	-16.290%
2026-04-27	1.9000	1.9000	1.9000	1.9000	+6.742%	2	1,239	-2.632%
2026-04-24	1.7800	1.7800	1.7800	1.7800	-33.083%	20	1,239	+3.933%
2026-04-16	2.5200	2.7000	2.3800	2.6600	-2.206%	82	1,219	-30.451%
2026-04-13	2.6100	2.7200	2.6100	2.7200	+17.749%	10	1,211	-31.985%
2026-04-09	2.2000	2.3100	2.2000	2.3100	-10.117%	27	1,204	-19.913%
2026-04-08	2.7700	2.7700	2.5700	2.5700	-25.291%	3	1,191	-28.016%
2026-04-07	3.1900	3.4400	3.1900	3.4400	+7.500%	19	1,189	-46.221%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-9.859%	3	1,174	-42.188%
2026-03-31	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,174	-47.887%
2026-03-30	3.5500	3.5500	3.5500	3.5500	-0.838%	1,100	1,174	-47.887%
2026-03-24	3.6500	3.6500	3.4300	3.5800	-11.605%	25	74	-48.324%
2026-03-23	4.1800	4.1800	3.8400	4.0500	-2.410%	23	74	-54.321%
2026-03-19	3.9500	4.1500	3.9500	4.1500	+33.871%	9	71	-55.422%
2026-03-17	3.2500	3.3000	3.1000	3.1000	-8.555%	23	63	-40.323%
2026-03-16	3.3500	3.4000	3.3500	3.3900	-5.571%	3	41	-45.428%
2026-03-12	3.5900	3.5900	3.5900	3.5900	-0.278%	1	38	-48.468%
2026-03-09	3.7500	3.8000	3.6000	3.6000	-4.000%	27	38	-48.611%
2026-03-06	3.7500	3.7500	3.7500	3.7500	0.000%	10	10	-50.667%