Dark

WMT20261120P105
WMT Nov 20 2026 105.00 Put (WMT261120P00105000)
option OPRA

EOD

Sep 16, 2026

3.45+2.985%(+0.10)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.1900	3.5000	3.0000	3.4500	+2.985%	52	11,556	0.000%
2026-09-15	3.0800	3.4000	2.9400	3.3500	+14.334%	60	11,550	+2.985%
2026-09-14	3.1000	3.2000	2.7500	2.9300	-22.895%	295	11,531	+17.747%
2026-09-11	4.2500	4.2500	3.7500	3.8000	-11.628%	92	11,463	-9.211%
2026-09-10	3.9300	4.3500	3.9300	4.3000	-2.273%	76	11,443	-19.767%
2026-09-09	4.6500	4.7500	4.3000	4.4000	+1.149%	199	11,440	-21.591%
2026-09-08	4.2500	4.4000	4.2000	4.3500	+12.987%	243	11,409	-20.690%
2026-09-04	3.1500	3.8500	3.1000	3.8500	+13.235%	180	11,223	-10.390%
2026-09-03	4.1400	4.1400	3.0000	3.4000	-20.930%	262	11,223	+1.471%
2026-09-02	4.5000	4.5000	3.9500	4.3000	+1.176%	259	11,159	-19.767%
2026-09-01	4.5300	4.5500	3.9900	4.2500	-11.826%	338	11,080	-18.824%
2026-08-31	5.6100	5.6100	4.7000	4.8200	-15.587%	92	11,020	-28.423%
2026-08-28	5.8800	5.8800	5.5000	5.7100	-4.034%	693	10,972	-39.580%
2026-08-27	5.4500	6.1000	5.4500	5.9500	+19.000%	333	10,384	-42.017%
2026-08-26	4.5200	5.2500	4.5200	5.0000	+11.111%	2,748	10,216	-31.000%
2026-08-25	4.4900	5.0000	4.4000	4.5000	+9.756%	483	7,732	-23.333%
2026-08-24	5.4000	5.4000	4.0800	4.1000	-26.259%	2,774	7,541	-15.854%
2026-08-21	5.5000	6.1400	5.2500	5.5600	+0.361%	1,838	5,220	-37.950%
2026-08-20	5.3000	6.0500	4.9300	5.5400	+151.818%	635	4,388	-37.726%
2026-08-19	2.4700	2.4700	1.9700	2.2000	-0.452%	116	4,296	+56.818%
2026-08-18	2.3000	2.3100	2.1200	2.2100	-12.992%	173	4,258	+56.109%
2026-08-17	2.3500	2.5800	2.3200	2.5400	+12.889%	109	4,140	+35.827%
2026-08-14	2.2800	2.5000	2.2500	2.2500	-12.109%	110	4,141	+53.333%
2026-08-13	2.5100	2.5700	2.4300	2.5600	+1.992%	52	4,111	+34.766%
2026-08-12	3.1200	3.1200	2.5100	2.5100	-20.570%	126	4,075	+37.450%
2026-08-11	3.5000	3.5000	3.1600	3.1600	-13.425%	1,011	3,999	+9.177%
2026-08-10	3.8500	4.0000	3.6500	3.6500	-6.410%	582	3,521	-5.479%
2026-08-07	4.0500	4.0600	3.9000	3.9000	0.000%	13	2,999	-11.538%
2026-08-06	3.6000	3.9500	3.5500	3.9000	+1.299%	69	3,002	-11.538%
2026-08-05	3.8000	3.9000	3.5500	3.8500	-9.412%	97	3,031	-10.390%
2026-08-04	4.9000	4.9000	4.2500	4.2500	0.000%	17	3,075	-18.824%
2026-08-03	3.6600	4.4000	3.6200	4.2500	+7.323%	33	3,071	-18.824%
2026-07-31	4.0000	4.0500	3.9500	3.9600	-5.714%	59	3,043	-12.879%
2026-07-30	3.9500	4.3500	3.9000	4.2000	+18.310%	54	3,040	-17.857%
2026-07-29	3.5500	3.6000	3.4500	3.5500	+4.720%	16	3,012	-2.817%
2026-07-28	3.2800	3.3900	3.0000	3.3900	-15.250%	90	2,997	+1.770%
2026-07-27	4.1500	4.1500	3.8500	4.0000	-13.043%	106	2,988	-13.750%
2026-07-24	5.0900	5.0900	4.6000	4.6000	-15.596%	324	3,054	-25.000%
2026-07-23	5.6000	5.8000	5.3000	5.4500	+7.921%	87	2,776	-36.697%
2026-07-22	4.8500	5.0800	4.8200	5.0500	+7.447%	105	2,769	-31.683%
2026-07-21	4.4000	4.7000	4.4000	4.7000	+13.253%	15	2,749	-26.596%
2026-07-20	3.8000	4.1500	3.6200	4.1500	+14.641%	66	2,737	-16.867%
2026-07-17	2.8400	3.7000	2.6500	3.6200	+9.697%	95	2,727	-4.696%
2026-07-16	3.3100	3.4500	3.2500	3.3000	-17.500%	17	2,664	+4.545%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+19.403%	1	2,675	-13.750%
2026-07-14	3.1400	3.3500	3.1000	3.3500	+3.077%	12	2,675	+2.985%
2026-07-13	3.3500	3.3500	3.2500	3.2500	-8.451%	7	2,681	+6.154%
2026-07-10	3.6000	3.6000	3.5000	3.5500	-13.415%	21	2,680	-2.817%
2026-07-09	4.3000	4.3000	4.1000	4.1000	+5.128%	21	2,688	-15.854%
2026-07-08	4.0500	4.0500	3.6500	3.9000	-10.345%	144	2,685	-11.538%
2026-07-07	4.2000	4.3500	3.9500	4.3500	-6.452%	44	2,623	-20.690%
2026-07-06	4.7500	5.0500	4.6500	4.6500	+8.140%	62	2,624	-25.806%
2026-07-02	4.5000	4.6000	4.1000	4.3000	-21.676%	96	2,747	-19.767%
2026-07-01	4.8000	5.8200	4.7400	5.4900	+44.474%	384	2,747	-37.158%
2026-06-30	3.7500	3.8000	3.6500	3.8000	+2.426%	11	2,712	-9.211%
2026-06-29	3.3500	3.7100	3.3500	3.7100	+6.000%	148	2,717	-7.008%
2026-06-26	3.1100	3.5000	2.9700	3.5000	+7.692%	69	2,619	-1.429%
2026-06-25	2.9500	3.4500	2.9500	3.2500	+19.048%	58	2,617	+6.154%
2026-06-24	2.6600	2.7300	2.6600	2.7300	+3.019%	6	2,600	+26.374%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-17.188%	20	2,602	+30.189%
2026-06-22	3.1500	3.3000	3.1500	3.2000	-5.882%	43	2,582	+7.813%
2026-06-18	3.2500	3.4500	3.2500	3.4000	+3.030%	111	2,536	+1.471%
2026-06-17	2.8100	3.3000	2.8100	3.3000	+33.065%	132	2,536	+4.545%
2026-06-16	2.6800	2.6800	2.4300	2.4800	-12.676%	65	2,536	+39.113%
2026-06-15	2.9400	2.9400	2.7000	2.8400	-1.389%	47	2,471	+21.479%
2026-06-12	3.1000	3.1500	2.8800	2.8800	-5.574%	46	2,471	+19.792%
2026-06-11	3.2000	3.2000	3.0500	3.0500	-6.154%	139	2,471	+13.115%
2026-06-10	3.6000	3.6000	3.2500	3.2500	-10.959%	144	2,351	+6.154%
2026-06-09	3.4500	3.7000	3.2000	3.6500	+8.955%	302	2,296	-5.479%
2026-06-08	3.2500	3.3500	3.1500	3.3500	+6.349%	272	2,022	+2.985%
2026-06-05	3.0500	3.2000	3.0500	3.1500	-14.865%	138	1,782	+9.524%
2026-06-04	3.4000	3.7000	3.3000	3.7000	-5.128%	46	1,662	-6.757%
2026-06-03	4.1000	4.1000	3.9000	3.9000	-17.021%	50	1,647	-11.538%
2026-06-02	4.7000	4.8000	4.6000	4.7000	+4.444%	98	1,613	-26.596%
2026-06-01	4.1500	4.7000	4.0500	4.5000	+8.434%	192	1,553	-23.333%
2026-05-29	3.7000	4.3000	3.6000	4.1500	+20.290%	149	1,472	-16.867%
2026-05-28	3.4500	3.6000	3.4500	3.4500	+0.877%	140	1,359	0.000%
2026-05-27	3.6000	3.6000	3.4000	3.4200	-5.785%	136	1,250	+0.877%
2026-05-26	3.4500	3.7000	3.4500	3.6300	+10.000%	214	1,195	-4.959%
2026-05-22	3.1000	3.4500	3.1000	3.3000	+4.762%	138	1,119	+4.545%
2026-05-21	2.3500	3.3400	2.3500	3.1500	+57.500%	124	999	+9.524%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+10.497%	1	999	+72.500%
2026-05-19	1.8400	1.8400	1.7800	1.8100	-9.500%	31	941	+90.608%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-8.257%	2	941	+72.500%
2026-05-15	2.1500	2.1800	2.1000	2.1800	-2.242%	429	941	+58.257%
2026-05-14	2.1200	2.2300	2.1200	2.2300	-2.620%	2	861	+54.709%
2026-05-13	2.3400	2.3700	2.2900	2.2900	-0.435%	10	839	+50.655%
2026-05-12	2.2800	2.3100	2.2800	2.3000	+5.505%	15	839	+50.000%
2026-05-08	2.1800	2.1800	2.1800	2.1800	-13.147%	5	839	+58.257%
2026-05-07	2.5100	2.5100	2.5100	2.5100	+1.210%	5	843	+37.450%
2026-05-05	2.4000	2.5400	2.4000	2.4800	-2.745%	4	838	+39.113%
2026-05-04	2.5400	2.5800	2.5100	2.5500	+13.333%	16	841	+35.294%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-7.787%	300	632	+53.333%
2026-04-30	2.5500	2.5500	2.4400	2.4400	-20.000%	14	632	+41.393%
2026-04-29	2.9800	3.0500	2.9800	3.0500	+11.314%	9	635	+13.115%
2026-04-27	2.7400	2.7400	2.7400	2.7400	+8.300%	1	626	+25.912%
2026-04-22	2.5300	2.5300	2.5300	2.5300	-12.457%	2	625	+36.364%
2026-04-17	2.8900	2.8900	2.8900	2.8900	-17.429%	10	625	+19.377%
2026-04-16	3.5400	3.6000	3.3000	3.5000	+2.941%	401	635	-1.429%
2026-04-15	3.4500	3.6000	3.4000	3.4000	-2.017%	6	362	+1.471%
2026-04-14	3.7400	3.7400	3.4700	3.4700	+13.029%	13	358	-0.576%
2026-04-10	2.9900	3.0700	2.9900	3.0700	+3.716%	3	344	+12.378%
2026-04-09	3.1000	3.1000	2.9600	2.9600	-33.483%	12	344	+16.554%
2026-04-07	4.4000	4.4500	4.4000	4.4500	+6.205%	4	341	-22.472%
2026-04-02	4.1500	4.2500	4.1000	4.1900	-8.913%	212	207	-17.661%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-5.155%	1	207	-25.000%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-1.020%	1	206	-28.866%
2026-03-26	4.7000	4.9000	4.7000	4.9000	+3.158%	34	205	-29.592%
2026-03-25	4.7500	4.7500	4.7500	4.7500	+1.496%	2	174	-27.368%
2026-03-24	4.6000	4.7000	4.4800	4.6800	-11.027%	39	172	-26.282%
2026-03-23	5.2000	5.2600	5.0700	5.2600	-5.225%	13	170	-34.411%
2026-03-20	5.3000	5.6500	5.3000	5.5500	+3.738%	141	167	-37.838%
2026-03-19	5.2000	5.3500	5.2000	5.3500	+13.830%	4	36	-35.514%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+13.527%	1	32	-26.596%
2026-03-17	4.0500	4.1400	4.0500	4.1400	-4.167%	8	31	-16.667%
2026-03-16	4.3000	4.5000	4.3000	4.3200	-10.000%	11	24	-20.139%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+7.865%	1	14	-28.125%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-5.319%	1	13	-22.472%
2026-03-09	4.9000	4.9500	4.7000	4.7000	-1.053%	9	12	-26.596%
2026-03-05	4.7500	4.7500	4.7500	4.7500	0.000%	3	3	-27.368%