Dark

WMT20261120P125
WMT Nov 20 2026 125.00 Put (WMT261120P00125000)
option OPRA

EOD

Sep 16, 2026

16.65-15.051%(-2.95)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.3500	17.3500	16.6000	16.6500	-15.051%	14	1,226	0.000%
2026-09-10	18.7500	19.6000	18.7500	19.6000	+2.618%	2	1,226	-15.051%
2026-09-08	19.1500	19.2500	19.0000	19.1000	+6.111%	11	1,226	-12.827%
2026-09-04	16.8500	18.0000	16.8500	18.0000	+11.111%	10	1,230	-7.500%
2026-09-03	18.1000	18.1000	15.9500	16.2000	-12.432%	17	1,230	+2.778%
2026-09-02	18.9500	19.0500	18.5000	18.5000	-2.220%	20	1,237	-10.000%
2026-09-01	18.9200	18.9200	18.9200	18.9200	-6.290%	1	1,234	-11.998%
2026-08-31	20.7400	20.7400	20.1900	20.1900	-7.850%	5	1,234	-17.533%
2026-08-28	21.4500	22.0300	21.4500	21.9100	-1.969%	13	1,229	-24.007%
2026-08-27	22.3500	22.3500	22.3500	22.3500	+10.644%	4	1,229	-25.503%
2026-08-26	20.2000	20.2000	20.2000	20.2000	+2.123%	2	1,604	-17.574%
2026-08-25	19.7000	20.3500	19.7000	19.7800	+4.050%	314	1,604	-15.824%
2026-08-24	19.8800	19.8800	19.0000	19.0100	-14.176%	5	1,916	-12.415%
2026-08-21	22.3800	22.3800	22.0600	22.1500	+0.682%	43	1,914	-24.831%
2026-08-20	19.0300	22.2500	19.0300	22.0000	+96.429%	341	1,883	-24.318%
2026-08-19	11.2500	11.2500	11.2000	11.2000	-7.819%	13	1,972	+48.661%
2026-08-18	12.1500	12.1500	12.1500	12.1500	-5.004%	15	1,971	+37.037%
2026-08-17	12.7900	12.7900	12.7900	12.7900	-11.915%	1	1,971	+30.180%
2026-08-11	14.5200	14.5200	14.5200	14.5200	-1.224%	2	1,971	+14.669%
2026-08-10	14.7000	14.7000	14.7000	14.7000	-3.670%	50	1,972	+13.265%
2026-08-07	15.2600	15.2600	15.2600	15.2600	-1.230%	1	2,022	+9.109%
2026-08-05	14.8400	15.4500	14.8000	15.4500	-0.323%	8	2,021	+7.767%
2026-08-04	16.8500	16.8500	15.5000	15.5000	-4.380%	5	2,025	+7.419%
2026-08-03	16.2100	16.2100	16.2100	16.2100	+6.505%	4	2,023	+2.714%
2026-07-31	15.2500	15.2500	15.2200	15.2200	-4.577%	2	2,024	+9.396%
2026-07-30	14.7000	15.9500	14.6800	15.9500	+14.914%	265	2,024	+4.389%
2026-07-29	13.9500	14.2500	13.8800	13.8800	+12.389%	9	2,004	+19.957%
2026-07-28	12.3000	12.3500	12.3000	12.3500	-35.000%	4	2,000	+34.818%
2026-07-23	18.3700	19.0000	18.3700	19.0000	+8.571%	2	2,000	-12.368%
2026-07-22	17.3000	17.5000	17.2200	17.5000	+32.075%	42	1,998	-4.857%
2026-07-16	13.2500	13.2500	13.2500	13.2500	+0.531%	10	1,970	+25.660%
2026-07-13	13.1800	13.1800	13.1800	13.1800	-13.460%	1	1,960	+26.328%
2026-07-07	15.2300	15.2300	15.2300	15.2300	-6.564%	1	1,960	+9.324%
2026-07-06	16.4000	16.4000	16.3000	16.3000	-10.193%	320	1,960	+2.147%
2026-07-01	18.3000	18.3000	18.0000	18.1500	+28.723%	3	1,641	-8.264%
2026-06-30	13.9200	14.1000	13.9200	14.1000	+17.500%	2	1,641	+18.085%
2026-06-26	11.7500	12.0300	11.7500	12.0000	+14.068%	58	1,640	+38.750%
2026-06-23	10.5200	10.5200	10.5200	10.5200	-11.819%	1	1,686	+58.270%
2026-06-22	12.0800	12.0800	11.9300	11.9300	-1.486%	76	1,685	+39.564%
2026-06-18	12.1100	12.1100	12.1100	12.1100	+2.714%	1	1,730	+37.490%
2026-06-17	11.7900	11.8200	11.6300	11.7900	+15.024%	110	1,730	+41.221%
2026-06-16	9.7400	10.2500	9.7400	10.2500	-0.485%	28	1,730	+62.439%
2026-06-15	10.7000	10.7500	10.0500	10.3000	-2.830%	13	1,674	+61.650%
2026-06-12	11.0500	11.1500	10.6000	10.6000	-2.752%	47	1,674	+57.075%
2026-06-11	10.9000	10.9000	10.9000	10.9000	-3.965%	1	1,674	+52.752%
2026-06-10	11.3500	11.3500	11.3500	11.3500	-5.417%	7	1,674	+46.696%
2026-06-09	12.0000	12.0000	11.1000	12.0000	+5.727%	49	1,681	+38.750%
2026-06-08	11.3500	11.3500	11.3500	11.3500	-1.046%	1	1,671	+46.696%
2026-06-05	11.1200	11.4700	10.8400	11.4700	-2.797%	41	1,671	+45.161%
2026-06-04	11.9300	11.9300	11.7500	11.8000	-9.855%	18	1,643	+41.102%
2026-06-03	13.2500	13.2500	13.0900	13.0900	-8.589%	2	1,655	+27.196%
2026-06-02	14.3200	14.3200	14.3200	14.3200	-2.585%	1	1,654	+16.271%
2026-06-01	14.0500	14.9000	14.0500	14.7000	+9.294%	6	1,654	+13.265%
2026-05-29	13.0500	14.0500	13.0500	13.4500	+13.502%	18	1,652	+23.792%
2026-05-28	11.7500	12.2700	11.6500	11.8500	+0.424%	4	1,640	+40.506%
2026-05-27	12.0500	12.0500	11.6500	11.8000	-2.237%	113	1,639	+41.102%
2026-05-26	11.8300	12.1500	11.8100	12.0700	+7.768%	11	1,557	+37.945%
2026-05-22	10.5000	11.7100	10.5000	11.2000	+7.383%	68	1,548	+48.661%
2026-05-21	10.8000	11.0600	10.3200	10.4300	+39.067%	74	1,491	+59.636%
2026-05-20	6.8500	7.5000	6.8500	7.5000	+17.188%	6	1,491	+122.000%
2026-05-19	6.4500	6.4500	6.1500	6.4000	-9.220%	49	1,419	+160.156%
2026-05-18	7.0000	7.1500	6.8500	7.0500	-4.082%	11	1,419	+136.170%
2026-05-15	7.3500	7.4500	7.3000	7.3500	+2.083%	44	1,419	+126.531%
2026-05-14	7.3400	7.3400	7.2000	7.2000	-8.280%	12	1,412	+131.250%
2026-05-13	7.2600	7.8700	7.2600	7.8500	0.000%	33	1,411	+112.102%
2026-05-12	8.1000	8.1000	7.5200	7.8500	-5.988%	75	1,411	+112.102%
2026-05-11	7.5500	8.3500	7.5500	8.3500	+11.333%	9	1,411	+99.401%
2026-05-08	7.7000	7.7000	7.3000	7.5000	-6.250%	12	1,404	+122.000%
2026-05-07	8.1500	8.1500	7.9500	8.0000	+0.756%	37	1,397	+108.125%
2026-05-06	7.8200	7.9400	7.8200	7.9400	-4.337%	7	1,412	+109.698%
2026-05-04	8.1000	8.3100	8.0800	8.3000	+9.934%	136	1,411	+100.602%
2026-05-01	7.5500	7.5500	7.5500	7.5500	-2.581%	2	1,410	+120.530%
2026-04-30	8.0500	8.2500	7.7500	7.7500	-14.835%	30	1,410	+114.839%
2026-04-29	9.2000	9.5500	8.9500	9.1000	-3.191%	10	1,407	+82.967%
2026-04-28	8.9500	9.4000	8.7500	9.4000	+4.444%	10	1,404	+77.128%
2026-04-27	8.3000	9.0000	8.3000	9.0000	+10.429%	16	1,403	+85.000%
2026-04-24	8.0500	8.1500	8.0500	8.1500	+8.090%	103	1,394	+104.294%
2026-04-23	7.8500	7.8500	7.4500	7.5400	-6.914%	18	1,382	+120.822%
2026-04-22	8.1000	8.1000	8.1000	8.1000	-4.706%	25	1,382	+105.556%
2026-04-20	8.5000	8.5000	8.5000	8.5000	-5.134%	2	1,357	+95.882%
2026-04-17	8.9600	8.9600	8.9600	8.9600	-10.490%	10	1,359	+85.826%
2026-04-16	10.2500	10.2500	10.0100	10.0100	-5.566%	5	1,369	+66.334%
2026-04-15	10.3500	10.6000	10.3500	10.6000	+4.743%	7	1,369	+57.075%
2026-04-14	10.6700	10.6800	10.1200	10.1200	-1.268%	102	1,362	+64.526%
2026-04-13	10.2500	10.2500	10.2500	10.2500	+12.390%	136	1,171	+62.439%
2026-04-10	8.8800	9.1200	8.8800	9.1200	+6.667%	3	1,171	+82.566%
2026-04-09	9.0000	9.0500	8.5500	8.5500	-12.755%	585	1,171	+94.737%
2026-04-08	9.8200	9.8300	9.7700	9.8000	-4.854%	7	612	+69.898%
2026-04-07	10.3000	10.3000	10.3000	10.3000	-12.340%	1	611	+61.650%
2026-03-30	11.8500	11.8500	11.7500	11.7500	-0.844%	552	611	+41.702%
2026-03-27	11.8500	11.9000	11.8500	11.8500	-9.334%	18	59	+40.506%
2026-03-19	13.0700	13.0700	13.0700	13.0700	+9.190%	2	44	+27.391%
2026-03-18	12.1500	12.1500	11.9400	11.9700	+9.315%	13	44	+39.098%
2026-03-16	10.9700	10.9700	10.9500	10.9500	-9.053%	3	35	+52.055%
2026-03-12	11.8500	12.0400	11.8500	12.0400	+5.245%	11	32	+38.289%
2026-03-10	11.7500	11.7500	11.4400	11.4400	-7.593%	21	23	+45.542%
2026-03-05	11.7500	12.3800	11.7500	12.3800	+20.078%	3	4	+34.491%
2026-03-04	10.3100	10.3100	10.3100	10.3100	+0.979%	2	3	+61.494%
2026-03-02	10.7400	10.7400	10.2000	10.2100	0.000%	3	1	+63.075%