Dark

WMT20261218P105
WMT Dec 18 2026 105.00 Put (WMT261218P00105000)
option OPRA

EOD

Jul 30, 2026

4.65+13.415%(+0.55)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.3500	4.9000	4.3500	4.6500	+13.415%	35	4,045	0.000%
2026-07-29	4.0500	4.1000	4.0500	4.1000	0.000%	2	4,030	+13.415%
2026-07-28	3.4500	4.1000	3.4500	4.1000	-9.890%	50	4,028	+13.415%
2026-07-27	4.5100	4.6000	4.2800	4.5500	-12.500%	150	3,984	+2.198%
2026-07-24	5.6800	5.6800	5.2000	5.2000	-9.091%	142	4,041	-10.577%
2026-07-23	6.2000	6.3000	5.7200	5.7200	+4.570%	176	4,093	-18.706%
2026-07-22	5.5000	5.6500	5.3500	5.4700	+4.190%	28	4,113	-14.991%
2026-07-21	5.1500	5.3000	5.0300	5.2500	+12.903%	21	4,117	-11.429%
2026-07-20	4.1800	4.6500	4.1800	4.6500	+12.048%	80	4,107	0.000%
2026-07-17	3.5500	4.1500	3.4600	4.1500	+7.792%	20	4,173	+12.048%
2026-07-16	3.8100	3.9500	3.7000	3.8500	-14.444%	155	4,162	+20.779%
2026-07-15	3.9300	4.5500	3.8500	4.5000	+12.500%	32	4,070	+3.333%
2026-07-14	3.6000	4.0000	3.6000	4.0000	+6.101%	9	4,042	+16.250%
2026-07-13	3.9000	3.9000	3.7500	3.7700	-9.157%	28	4,040	+23.342%
2026-07-10	4.2500	4.2500	4.1000	4.1500	-10.753%	51	4,032	+12.048%
2026-07-09	4.6300	4.8300	4.6300	4.6500	+3.333%	30	4,024	0.000%
2026-07-08	4.3500	4.5000	4.3000	4.5000	-8.163%	34	4,010	+3.333%
2026-07-07	4.4500	4.9000	4.4500	4.9000	-7.547%	49	3,985	-5.102%
2026-07-06	4.9000	5.5500	4.8300	5.3000	+9.278%	95	3,943	-12.264%
2026-07-02	5.1500	5.1500	4.7000	4.8500	-20.492%	517	3,871	-4.124%
2026-07-01	5.2500	6.4000	5.2500	6.1000	+41.860%	231	3,871	-23.770%
2026-06-30	4.4000	4.4000	4.2000	4.3000	+1.176%	82	3,786	+8.140%
2026-06-29	3.8500	4.3000	3.8500	4.2500	+10.390%	79	3,721	+9.412%
2026-06-26	3.6500	3.8500	3.5000	3.8500	+1.316%	93	3,645	+20.779%
2026-06-25	3.3000	4.0500	3.3000	3.8000	+16.923%	584	3,604	+22.368%
2026-06-24	3.2000	3.3000	3.0500	3.2500	0.000%	194	3,416	+43.077%
2026-06-23	3.2700	3.4000	3.1000	3.2500	-14.474%	229	3,231	+43.077%
2026-06-22	3.8000	3.8500	3.6200	3.8000	-3.797%	340	3,018	+22.368%
2026-06-18	3.6500	3.9500	3.6500	3.9500	+8.219%	263	2,286	+17.722%
2026-06-17	3.3500	3.7000	3.3500	3.6500	+15.873%	252	2,286	+27.397%
2026-06-16	3.1600	3.4000	2.8800	3.1500	-4.545%	199	2,286	+47.619%
2026-06-15	3.3000	3.3000	3.2100	3.3000	-2.077%	134	1,927	+40.909%
2026-06-12	3.5000	3.5000	3.3700	3.3700	-4.533%	185	1,927	+37.982%
2026-06-11	3.6000	3.6000	3.5000	3.5300	-5.867%	135	1,927	+31.728%
2026-06-10	3.8500	3.9000	3.7000	3.7500	-6.250%	93	1,885	+24.000%
2026-06-09	3.8500	4.1500	3.6000	4.0000	+6.667%	220	1,874	+16.250%
2026-06-08	3.6500	3.7500	3.6000	3.7500	+7.143%	216	1,743	+24.000%
2026-06-05	3.5800	3.6300	3.4500	3.5000	-12.500%	41	1,651	+32.857%
2026-06-04	3.8800	4.0000	3.8800	4.0000	-8.046%	13	1,637	+16.250%
2026-06-03	4.9500	5.1000	4.3500	4.3500	-16.346%	69	1,634	+6.897%
2026-06-02	5.1000	5.3000	5.0500	5.2000	+4.000%	80	1,593	-10.577%
2026-06-01	4.5300	5.1000	4.5300	5.0000	+14.155%	58	1,572	-7.000%
2026-05-29	4.3000	4.7000	4.3000	4.3800	+18.699%	175	1,577	+6.164%
2026-05-28	3.9300	3.9300	3.6900	3.6900	-7.750%	6	1,476	+26.016%
2026-05-26	3.7500	4.0000	3.7500	4.0000	+6.667%	28	1,471	+16.250%
2026-05-22	3.7000	3.8000	3.6500	3.7500	+7.143%	36	1,449	+24.000%
2026-05-21	3.2500	3.7300	3.2500	3.5000	+58.371%	80	1,413	+32.857%
2026-05-20	2.2300	2.2300	2.2100	2.2100	+7.282%	11	1,413	+110.407%
2026-05-19	2.2000	2.2000	2.0400	2.0600	-8.850%	11	1,415	+125.728%
2026-05-18	2.3800	2.4100	2.2600	2.2600	-1.739%	35	1,415	+105.752%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-15.751%	5	1,415	+102.174%
2026-05-12	2.7800	2.7800	2.7300	2.7300	+3.409%	13	1,411	+70.330%
2026-05-11	2.6400	2.6400	2.6400	2.6400	+5.600%	1	1,411	+76.136%
2026-05-08	2.5300	2.5300	2.5000	2.5000	-7.407%	6	1,398	+86.000%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-5.263%	5	1,398	+72.222%
2026-05-06	2.8500	2.8500	2.8500	2.8500	-8.065%	1	1,394	+63.158%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+7.266%	1	1,394	+50.000%
2026-05-04	2.8700	2.9500	2.8700	2.8900	+6.250%	8	1,395	+60.900%
2026-05-01	2.7000	2.7200	2.4000	2.7200	-9.333%	15	1,382	+70.956%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-4.762%	2	1,382	+55.000%
2026-04-29	3.4000	3.4000	3.1500	3.1500	+12.100%	12	1,381	+47.619%
2026-04-24	2.7500	2.8100	2.7200	2.8100	+0.717%	8	1,390	+65.480%
2026-04-23	2.7500	2.7900	2.5900	2.7900	-3.460%	16	1,390	+66.667%
2026-04-22	3.0200	3.0400	2.8100	2.8900	-8.254%	24	1,390	+60.900%
2026-04-21	3.0000	3.1500	3.0000	3.1500	-3.077%	6	1,385	+47.619%
2026-04-20	3.2000	3.2500	3.2000	3.2500	0.000%	3	1,385	+43.077%
2026-04-17	3.7200	3.7500	3.2500	3.2500	-12.162%	426	1,385	+43.077%
2026-04-16	3.8000	3.8000	3.7000	3.7000	-8.867%	11	984	+25.676%
2026-04-14	4.0400	4.0800	4.0200	4.0600	+1.500%	24	984	+14.532%
2026-04-13	3.8000	4.0400	3.8000	4.0000	+12.045%	183	811	+16.250%
2026-04-10	3.4200	3.7600	3.4200	3.5700	+6.567%	12	811	+30.252%
2026-04-09	3.5000	3.5000	3.3500	3.3500	-11.609%	12	811	+38.806%
2026-04-08	4.4000	4.4000	3.7900	3.7900	-8.675%	16	804	+22.691%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-0.955%	3	810	+12.048%
2026-04-06	4.3000	4.3000	4.1900	4.1900	-6.889%	3	810	+10.979%
2026-04-02	4.6500	4.6500	4.3500	4.5000	-2.174%	35	801	+3.333%
2026-04-01	4.7000	4.7500	4.6000	4.6000	-3.158%	6	801	+1.087%
2026-03-31	4.8800	4.9500	4.7500	4.7500	-7.767%	6	799	-2.105%
2026-03-30	5.1000	5.1500	4.9500	5.1500	-2.830%	50	794	-9.709%
2026-03-27	4.9500	5.3000	4.9500	5.3000	+4.126%	22	782	-12.264%
2026-03-26	4.9500	5.0900	4.9500	5.0900	+4.948%	15	777	-8.644%
2026-03-25	5.0000	5.0000	4.8500	4.8500	+2.972%	8	765	-4.124%
2026-03-24	4.9000	4.9000	4.7000	4.7100	-12.778%	28	760	-1.274%
2026-03-23	5.4000	5.4000	5.4000	5.4000	-7.692%	20	762	-13.889%
2026-03-20	5.6000	5.8500	5.6000	5.8500	+2.632%	27	762	-20.513%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+25.275%	5	735	-18.421%
2026-03-17	4.6100	4.6100	4.5500	4.5500	-4.211%	9	730	+2.198%
2026-03-16	4.7500	4.8500	4.7500	4.7500	0.000%	62	722	-2.105%
2026-03-13	4.8000	4.8000	4.7000	4.7500	-5.941%	8	707	-2.105%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-4.175%	5	706	-7.921%
2026-03-09	5.2700	5.2700	5.2700	5.2700	-1.495%	2	701	-11.765%
2026-03-06	5.4000	5.4000	5.2000	5.3500	-0.926%	11	701	-13.084%
2026-03-05	5.3500	5.7000	5.3500	5.4000	+24.138%	67	701	-13.889%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-4.396%	5	705	+6.897%
2026-03-03	4.6200	4.6200	4.5500	4.5500	-3.191%	6	705	+2.198%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+4.444%	40	704	-1.064%
2026-02-25	4.4800	4.5000	4.4800	4.5000	+1.124%	2	665	+3.333%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-15.238%	1	665	+4.494%
2026-02-20	5.4000	5.4000	5.2500	5.2500	+20.690%	2	665	-11.429%
2026-02-19	4.1800	4.3500	4.0500	4.3500	-3.761%	18	664	+6.897%
2026-02-18	4.5200	4.5200	4.5200	4.5200	+0.444%	2	654	+2.876%
2026-02-17	4.5100	4.5100	4.3400	4.5000	+10.024%	7	652	+3.333%
2026-02-13	4.0900	4.0900	4.0900	4.0900	-6.621%	1	648	+13.692%
2026-02-10	4.4000	4.4700	4.3000	4.3800	+8.148%	12	648	+6.164%
2026-02-06	4.1500	4.1500	3.7700	4.0500	-5.594%	11	647	+14.815%
2026-02-05	4.2900	4.2900	4.2900	4.2900	+6.188%	20	641	+8.392%
2026-02-04	3.9500	4.0600	3.8500	4.0400	-17.551%	25	641	+15.099%
2026-02-02	4.9000	4.9000	4.9000	4.9000	-12.500%	2	641	-5.102%
2026-01-28	5.6000	5.6000	5.6000	5.6000	0.000%	1	641	-16.964%
2026-01-27	5.6000	5.6000	5.6000	5.6000	+4.673%	10	641	-16.964%
2026-01-22	5.5500	5.7100	5.3500	5.3500	+1.134%	188	631	-13.084%
2026-01-21	5.2600	5.2900	5.2600	5.2900	-8.000%	4	538	-12.098%
2026-01-20	5.6500	5.7500	5.6500	5.7500	+16.162%	114	534	-19.130%
2026-01-14	4.9500	4.9500	4.9500	4.9500	+1.020%	1	437	-6.061%
2026-01-13	5.0800	5.1500	4.9000	4.9000	-5.222%	160	436	-5.102%
2026-01-12	5.8000	5.8000	5.1200	5.1700	-27.692%	4	443	-10.058%
2026-01-08	7.6500	7.6500	7.1500	7.1500	+5.147%	4	441	-34.965%
2026-01-05	6.8000	6.8000	6.8000	6.8000	-4.494%	14	441	-31.618%
2026-01-02	7.4000	7.4000	7.1200	7.1200	+2.446%	21	452	-34.691%
2025-12-30	6.9500	6.9500	6.9500	6.9500	+2.206%	1	466	-33.094%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-0.730%	1	466	-31.618%
2025-12-22	6.7200	6.8800	6.7200	6.8500	+9.600%	26	465	-32.117%
2025-12-16	6.2000	6.2500	6.1000	6.2500	+4.167%	10	460	-25.600%
2025-12-15	6.1000	6.3000	6.0000	6.0000	-14.286%	10	458	-22.500%
2025-12-10	6.6000	7.0000	6.6000	7.0000	-3.448%	12	455	-33.571%
2025-12-08	7.2500	7.2500	7.2500	7.2500	+20.833%	2	455	-35.862%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-9.910%	1	453	-22.500%
2025-12-04	6.8000	6.8000	6.6600	6.6600	+5.380%	74	453	-30.180%
2025-12-03	6.7400	6.7400	6.3200	6.3200	-8.406%	7	474	-26.424%
2025-12-02	7.3700	7.3800	6.9000	6.9000	0.000%	29	472	-32.609%
2025-12-01	6.9000	6.9000	6.9000	6.9000	-12.658%	3	449	-32.609%
2025-11-26	8.1500	8.1500	7.7500	7.9000	-10.734%	27	422	-41.139%
2025-11-25	9.1000	9.2000	8.8500	8.8500	-6.250%	11	422	-47.458%
2025-11-24	9.5600	9.8500	9.4400	9.4400	-1.152%	30	415	-50.742%
2025-11-21	9.5000	10.0000	9.1500	9.5500	+4.600%	44	403	-51.309%
2025-11-20	9.9000	9.9000	8.7700	9.1300	-24.856%	117	421	-49.069%
2025-11-19	12.1500	12.1500	12.1500	12.1500	+10.757%	2	391	-61.728%
2025-11-17	10.9700	10.9700	10.9700	10.9700	-1.614%	10	391	-57.612%
2025-11-14	11.6300	11.6300	11.1500	11.1500	+3.241%	21	391	-58.296%
2025-11-12	10.8000	10.8000	10.8000	10.8000	-8.475%	53	391	-56.944%
2025-11-03	11.8000	11.8000	11.8000	11.8000	+12.595%	3	352	-60.593%
2025-10-28	10.5000	10.5100	10.0500	10.4800	+18.956%	78	352	-55.630%
2025-10-16	8.8100	8.8100	8.8100	8.8100	-2.111%	1	283	-47.219%
2025-10-15	9.0000	9.0000	9.0000	9.0000	-1.316%	28	283	-48.333%
2025-10-14	9.9500	9.9500	9.1200	9.1200	-21.379%	9	255	-49.013%
2025-10-09	11.6000	11.6000	11.6000	11.6000	+8.614%	5	254	-59.914%
2025-10-08	10.4300	10.6800	10.4300	10.6800	-2.287%	20	254	-56.461%
2025-10-07	10.8300	10.9300	10.8300	10.9300	+3.113%	2	253	-57.457%
2025-10-06	10.4500	10.6700	10.4500	10.6000	+0.474%	30	253	-56.132%
2025-10-03	10.7000	10.7000	10.5500	10.5500	-2.315%	7	251	-55.924%
2025-10-02	10.9500	10.9500	10.8000	10.8000	+4.348%	8	251	-56.944%
2025-09-30	10.0200	10.3500	10.0200	10.3500	-3.451%	4	251	-55.072%
2025-09-29	10.4500	10.7500	10.4500	10.7200	+2.780%	12	250	-56.623%
2025-09-26	10.4500	10.5300	10.3100	10.4300	+1.164%	38	248	-55.417%
2025-09-25	10.1600	10.3200	10.1200	10.3100	-2.182%	26	236	-54.898%
2025-09-24	10.3700	10.5400	10.3700	10.5400	-1.126%	18	230	-55.882%
2025-09-23	10.9000	11.0500	10.5600	10.6600	+2.010%	54	230	-56.379%
2025-09-22	10.4400	10.5800	10.4400	10.4500	-0.096%	4	233	-55.502%
2025-09-19	10.6100	10.6600	10.2100	10.4600	+7.613%	26	233	-55.545%
2025-09-18	9.5700	9.7200	9.5700	9.7200	+5.081%	2	235	-52.160%
2025-09-17	9.2500	9.2500	9.2500	9.2500	-7.500%	5	235	-49.730%
2025-09-16	9.8300	10.0400	9.8300	10.0000	+1.523%	30	230	-53.500%
2025-09-15	9.7000	9.8900	9.7000	9.8500	-0.905%	72	226	-52.792%
2025-09-12	9.7500	9.9900	9.6100	9.9400	-3.961%	30	198	-53.219%
2025-09-11	10.4700	10.4700	10.2400	10.3500	-3.631%	4	196	-55.072%
2025-09-10	10.6000	10.7400	10.6000	10.7400	+4.272%	2	196	-56.704%
2025-09-09	10.5000	10.5000	10.1100	10.3000	-2.554%	186	196	-54.854%
2025-09-08	10.5800	10.7900	10.4600	10.5700	-5.961%	82	90	-56.008%
2025-09-05	11.3500	11.5400	11.0600	11.2400	+4.558%	10	77	-58.630%
2025-09-04	10.6800	10.8300	10.5700	10.7500	-7.725%	17	77	-56.744%
2025-09-03	12.0700	12.1400	11.5200	11.6500	-6.725%	12	76	-60.086%
2025-09-02	12.4100	12.5900	12.3500	12.4900	-7.481%	26	76	-62.770%
2025-08-26	13.2500	13.5500	13.2500	13.5000	+3.846%	13	74	-65.556%
2025-08-25	12.9000	13.0000	12.9000	13.0000	+3.503%	2	77	-64.231%
2025-08-21	12.4900	12.5600	12.4900	12.5600	+18.491%	2	77	-62.978%
2025-08-19	10.6000	10.6000	10.6000	10.6000	-7.099%	1	77	-56.132%
2025-08-18	11.3000	11.4600	11.3000	11.4100	+16.429%	5	77	-59.246%
2025-08-12	9.8000	9.8000	9.8000	9.8000	-1.902%	1	76	-52.551%
2025-08-11	9.9900	9.9900	9.9900	9.9900	0.000%	10	77	-53.453%
2025-08-08	9.8400	9.9900	9.8400	9.9900	-22.196%	2	69	-53.453%
2025-07-30	12.6700	12.8400	12.6700	12.8400	-4.535%	2	69	-63.785%
2025-07-21	13.5000	13.5000	13.4500	13.4500	-6.272%	2	69	-65.428%
2025-07-11	14.3500	14.3500	14.3500	14.3500	-1.034%	1	70	-67.596%
2025-07-10	14.0500	14.5000	14.0500	14.5000	+6.227%	15	69	-67.931%
2025-07-09	13.6000	13.6500	13.5500	13.6500	+2.247%	19	56	-65.934%
2025-07-03	13.3500	13.3500	13.3500	13.3500	+0.376%	8	33	-65.169%
2025-07-02	13.3000	13.3000	13.3000	13.3000	-1.845%	4	33	-65.038%
2025-06-25	13.5500	13.5500	13.5500	13.5500	-8.754%	1	35	-65.683%
2025-06-18	14.8500	14.8500	14.7500	14.8500	-2.623%	3	31	-68.687%
2025-06-17	15.2000	15.3000	15.1500	15.2500	+1.329%	9	31	-69.508%
2025-06-16	14.7000	15.0500	14.6500	15.0500	+9.854%	8	22	-69.103%
2025-06-09	13.7000	13.7000	13.7000	13.7000	-3.180%	1	16	-66.058%
2025-05-20	14.1500	14.1500	14.1500	14.1500	-3.872%	10	15	-67.138%
2025-05-15	14.7200	14.7200	14.7200	14.7200	+2.578%	1	25	-68.410%
2025-05-13	14.3500	14.3500	14.3500	14.3500	-1.375%	10	24	-67.596%
2025-05-08	14.5500	14.5500	14.5500	14.5500	+0.692%	1	18	-68.041%
2025-05-07	14.4500	14.4500	14.4500	14.4500	-12.318%	9	17	-67.820%
2025-04-24	16.4800	16.4800	16.4800	16.4800	-29.027%	2	8	-71.784%
2025-04-07	23.2200	23.2200	23.2200	23.2200	+13.545%	4	6	-79.974%
2025-03-10	20.4500	20.4500	20.4500	20.4500	+53.759%	1	2	-77.262%
2025-03-03	13.1500	13.3000	13.1500	13.3000	+16.667%	12	3	-65.038%
2025-02-19	11.4000	11.4000	11.4000	11.4000	+2.795%	7	9	-59.211%
2025-02-14	11.1900	11.1900	11.0900	11.0900	-4.397%	16	1	-58.070%
2025-02-12	11.6000	11.6000	11.6000	11.6000	-57.431%	1	1	-59.914%
2024-09-19	27.2500	27.2500	27.2500	27.2500	+10.953%	1	1	-82.936%
2024-09-13	24.5600	24.5600	24.5600	24.5600	0.000%	2	1	-81.067%