Dark

WMT20261120P110
WMT Nov 20 2026 110.00 Put (WMT261120P00110000)
option OPRA

EOD

Sep 16, 2026

5.79+1.757%(+0.10)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.5200	5.8000	5.3000	5.7900	+1.757%	112	9,105	0.000%
2026-09-15	5.2500	5.7100	5.1500	5.6900	+11.569%	135	9,050	+1.757%
2026-09-14	5.5200	5.5200	4.8400	5.1000	-20.313%	277	8,992	+13.529%
2026-09-11	6.9000	6.9500	6.4000	6.4000	-8.571%	29	8,858	-9.531%
2026-09-10	6.5900	7.0000	6.4000	7.0000	0.000%	57	8,854	-17.286%
2026-09-09	7.5000	7.5000	7.0000	7.0000	-2.098%	114	8,855	-17.286%
2026-09-08	6.7100	7.1500	6.7100	7.1500	+15.323%	430	8,773	-19.021%
2026-09-04	5.3100	6.2200	5.3000	6.2000	+16.105%	117	8,622	-6.613%
2026-09-03	6.3000	6.3000	5.1000	5.3400	-23.496%	473	8,622	+8.427%
2026-09-02	6.9500	7.0000	6.5500	6.9800	+2.647%	93	8,505	-17.049%
2026-09-01	7.1200	7.1200	6.8000	6.8000	-9.934%	41	8,450	-14.853%
2026-08-31	8.5800	8.5800	7.5500	7.5500	-14.205%	34	8,464	-23.311%
2026-08-28	8.7500	8.9400	8.7000	8.8000	-4.348%	37	8,472	-34.205%
2026-08-27	8.8200	9.2000	8.8200	9.2000	+16.751%	31	8,469	-37.065%
2026-08-26	7.6500	8.1500	7.6100	7.8800	+9.444%	158	8,466	-26.523%
2026-08-25	7.4800	7.8500	7.2000	7.2000	+6.509%	267	8,364	-19.583%
2026-08-24	8.1700	8.1700	6.6900	6.7600	-22.299%	2,285	8,173	-14.349%
2026-08-21	8.6600	9.4000	8.6600	8.7000	+2.473%	258	7,058	-33.448%
2026-08-20	7.8300	9.1500	7.8300	8.4900	+110.670%	626	6,892	-31.802%
2026-08-19	3.4700	4.0300	3.3500	4.0300	+10.411%	112	6,659	+43.672%
2026-08-18	3.8500	3.9000	3.5700	3.6500	-10.758%	396	6,634	+58.630%
2026-08-17	3.9200	4.3000	3.9100	4.0900	+9.651%	132	6,448	+41.565%
2026-08-14	3.9000	3.9600	3.7300	3.7300	-4.359%	124	6,469	+55.228%
2026-08-13	4.1000	4.1600	3.9000	3.9000	-4.645%	12	6,465	+48.462%
2026-08-12	4.5000	4.5000	4.0500	4.0900	-17.374%	56	6,462	+41.565%
2026-08-11	5.3500	5.3700	4.9500	4.9500	-10.650%	1,557	6,468	+16.970%
2026-08-10	6.1500	6.1500	5.5400	5.5400	-6.891%	432	5,401	+4.513%
2026-08-07	5.8500	5.9500	5.6900	5.9500	+0.847%	94	5,182	-2.689%
2026-08-06	4.9700	6.0500	4.9700	5.9000	+0.855%	49	5,165	-1.864%
2026-08-05	5.5000	5.8500	5.4000	5.8500	-4.878%	16	5,152	-1.026%
2026-08-04	6.5300	6.5700	6.1500	6.1500	-2.381%	10	5,151	-5.854%
2026-08-03	5.9500	6.5000	5.9500	6.3000	+1.613%	80	5,149	-8.095%
2026-07-31	6.3000	6.3000	5.9000	6.2000	0.000%	54	5,164	-6.613%
2026-07-30	5.9500	6.4000	5.8100	6.2000	+24.498%	560	5,154	-6.613%
2026-07-29	5.3000	5.3500	4.9800	4.9800	-3.301%	66	4,776	+16.265%
2026-07-28	4.7500	5.1500	4.5000	5.1500	-14.167%	524	4,742	+12.427%
2026-07-27	6.5000	6.5000	5.5800	6.0000	-11.765%	226	4,509	-3.500%
2026-07-24	7.2500	7.2500	6.8000	6.8000	-13.376%	917	4,539	-14.853%
2026-07-23	8.0000	8.1200	7.6500	7.8500	+7.534%	759	4,193	-26.242%
2026-07-22	7.2000	7.3000	7.1000	7.3000	+8.148%	8	3,946	-20.685%
2026-07-21	6.5000	6.8000	6.2800	6.7500	+11.570%	20	3,950	-14.222%
2026-07-20	6.0200	6.1000	6.0200	6.0500	+14.151%	722	3,944	-4.298%
2026-07-17	4.5500	5.5000	4.5500	5.3000	+9.731%	47	3,885	+9.245%
2026-07-16	5.1500	5.2000	4.8300	4.8300	-17.436%	92	3,852	+19.876%
2026-07-15	5.0700	5.8500	5.0700	5.8500	+12.500%	12	3,791	-1.026%
2026-07-14	4.6000	5.2000	4.6000	5.2000	+6.122%	17	3,791	+11.346%
2026-07-13	5.0000	5.1000	4.7700	4.9000	-6.667%	534	3,795	+18.163%
2026-07-10	5.8000	5.8000	5.2500	5.2500	-11.765%	30	3,795	+10.286%
2026-07-09	6.2500	6.2500	5.9500	5.9500	+4.386%	27	3,806	-2.689%
2026-07-08	5.9600	5.9600	5.6000	5.7000	-9.524%	95	3,802	+1.579%
2026-07-07	6.2300	6.3000	6.0000	6.3000	-5.263%	210	3,754	-8.095%
2026-07-06	6.4000	7.1500	6.4000	6.6500	+5.556%	72	3,754	-12.932%
2026-07-02	7.3200	7.3200	5.9800	6.3000	-19.023%	55	3,745	-8.095%
2026-07-01	7.0000	8.2400	7.0000	7.7800	+43.278%	204	3,745	-25.578%
2026-06-30	5.4000	5.4500	5.3000	5.4300	+2.068%	77	3,686	+6.630%
2026-06-29	4.9000	5.3700	4.8500	5.3200	+12.236%	82	3,733	+8.835%
2026-06-26	4.6000	4.7400	4.3500	4.7400	-2.268%	77	3,770	+22.152%
2026-06-25	4.6300	5.0000	4.4500	4.8500	+18.293%	43	3,731	+19.381%
2026-06-24	3.9500	4.1000	3.7500	4.1000	+0.490%	29	3,717	+41.220%
2026-06-23	4.1100	4.2000	3.8000	4.0800	-11.688%	112	3,735	+41.912%
2026-06-22	4.7700	4.8000	4.6200	4.6200	-7.600%	58	3,637	+25.325%
2026-06-18	4.7500	5.0000	4.7500	5.0000	+5.263%	43	3,601	+15.800%
2026-06-17	4.2500	4.7500	4.2400	4.7500	+26.667%	10	3,601	+21.895%
2026-06-16	3.7700	3.9000	3.6000	3.7500	-7.407%	131	3,601	+54.400%
2026-06-15	4.5900	4.5900	3.9000	4.0500	-1.220%	105	3,646	+42.963%
2026-06-12	4.3300	4.5000	4.1000	4.1000	-6.818%	53	3,646	+41.220%
2026-06-11	4.7500	4.7500	4.3000	4.4000	-5.376%	646	3,646	+31.591%
2026-06-10	5.0500	5.1400	4.6500	4.6500	-7.000%	44	3,303	+24.516%
2026-06-09	5.0000	5.2000	4.5500	5.0000	+5.263%	252	3,278	+15.800%
2026-06-08	4.7700	4.7800	4.5500	4.7500	+7.955%	244	3,050	+21.895%
2026-06-05	4.5000	4.6000	4.3500	4.4000	-12.000%	247	2,819	+31.591%
2026-06-04	4.7500	5.0000	4.7000	5.0000	-8.088%	31	2,606	+15.800%
2026-06-03	6.2500	6.2500	5.4000	5.4400	-19.407%	42	2,581	+6.434%
2026-06-02	6.5000	6.8000	6.5000	6.7500	+11.203%	100	2,555	-14.222%
2026-06-01	5.8900	6.5500	5.8900	6.0700	+6.866%	75	2,460	-4.613%
2026-05-29	5.2000	6.0800	5.2000	5.6800	+15.918%	460	2,426	+1.937%
2026-05-28	4.8100	5.1000	4.8100	4.9000	+1.031%	55	2,412	+18.163%
2026-05-27	4.8400	4.9000	4.8000	4.8500	-5.825%	83	2,378	+19.381%
2026-05-26	5.0000	5.1500	4.8500	5.1500	+9.574%	119	2,300	+12.427%
2026-05-22	4.5500	4.9500	4.5500	4.7000	+8.796%	64	2,234	+23.191%
2026-05-21	4.7000	4.7200	4.3000	4.3200	+51.049%	82	2,201	+34.028%
2026-05-20	2.7500	3.0000	2.7400	2.8600	+2.143%	34	2,201	+102.448%
2026-05-19	2.5800	2.8000	2.5800	2.8000	-1.754%	2	2,178	+106.786%
2026-05-18	2.7900	2.8800	2.7900	2.8500	-5.000%	4	2,178	+103.158%
2026-05-15	2.9600	3.0500	2.9600	3.0000	+4.167%	30	2,178	+93.000%
2026-05-14	3.0000	3.0000	2.8800	2.8800	-11.385%	6	2,171	+101.042%
2026-05-13	3.2600	3.3000	3.1700	3.2500	0.000%	229	2,171	+78.154%
2026-05-12	3.2000	3.3500	3.1500	3.2500	-14.248%	190	2,171	+78.154%
2026-05-11	3.0500	3.9500	3.0500	3.7900	+21.474%	313	2,171	+52.770%
2026-05-08	3.0500	3.1500	3.0500	3.1200	-9.565%	51	1,608	+85.577%
2026-05-07	3.4000	3.5000	3.3500	3.4500	+0.877%	787	1,571	+67.826%
2026-05-06	3.4200	3.4200	3.4200	3.4200	+0.588%	2	1,055	+69.298%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,053	+70.294%
2026-05-04	3.4000	3.6000	3.4000	3.6000	+5.882%	26	1,053	+60.833%
2026-04-30	3.7500	3.7500	3.3500	3.4000	-18.072%	968	1,071	+70.294%
2026-04-29	4.0500	4.1500	4.0500	4.1500	+8.639%	15	877	+39.518%
2026-04-27	3.6000	3.8200	3.4000	3.8200	+11.696%	9	862	+51.571%
2026-04-24	3.4200	3.4200	3.4200	3.4200	-9.763%	1	860	+69.298%
2026-04-20	3.7900	3.7900	3.7900	3.7900	-2.821%	1	859	+52.770%
2026-04-17	4.4000	4.4000	3.9000	3.9000	-14.661%	4	859	+48.462%
2026-04-16	4.6000	4.6000	4.5000	4.5700	-2.766%	4	862	+26.696%
2026-04-14	4.7000	4.7000	4.7000	4.7000	+7.551%	1	862	+23.191%
2026-04-10	4.3500	4.6500	4.1600	4.3700	+8.437%	502	528	+32.494%
2026-04-09	4.1000	4.1000	3.9500	4.0300	-11.429%	231	528	+43.672%
2026-04-08	5.2000	5.2000	4.5500	4.5500	-9.000%	4	539	+27.253%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-6.542%	8	538	+15.800%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-13.008%	1	539	+8.224%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+1.653%	1	539	-5.854%
2026-03-25	6.0500	6.0500	6.0500	6.0500	+0.498%	1	538	-4.298%
2026-03-24	6.1000	6.1700	5.8500	6.0200	-9.337%	18	537	-3.821%
2026-03-23	6.6000	6.6800	6.6000	6.6400	-2.639%	4	535	-12.801%
2026-03-20	7.0000	7.1000	6.8200	6.8200	+1.791%	461	535	-15.103%
2026-03-19	6.7000	6.7000	6.7000	6.7000	+9.836%	4	78	-13.582%
2026-03-18	6.0500	6.1000	6.0500	6.1000	+10.307%	9	74	-5.082%
2026-03-16	5.5700	5.5700	5.5300	5.5300	+0.545%	3	66	+4.702%
2026-03-13	5.5500	5.5500	5.5000	5.5000	-9.836%	5	64	+5.273%
2026-03-09	6.3500	6.3500	6.1000	6.1000	-4.239%	28	60	-5.082%
2026-03-06	6.3700	6.3700	6.3700	6.3700	+0.157%	3	41	-9.105%
2026-03-05	6.5000	6.5000	6.3600	6.3600	+13.571%	5	38	-8.962%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+16.667%	30	34	+3.393%
2026-03-02	5.2100	5.2100	4.8000	4.8000	0.000%	4	0	+20.625%