Dark

WMT20261218P110
WMT Dec 18 2026 110.00 Put (WMT261218P00110000)
option OPRA

EOD

Jul 30, 2026

6.78+21.071%(+1.18)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.5000	7.0000	6.5000	6.7800	+21.071%	140	4,682	0.000%
2026-07-29	5.6800	5.7500	5.6000	5.6000	-5.882%	28	4,664	+21.071%
2026-07-28	5.2500	5.9500	5.0800	5.9500	-7.752%	137	4,669	+13.950%
2026-07-27	6.9400	6.9400	6.2000	6.4500	-14.570%	173	4,666	+5.116%
2026-07-24	7.9000	7.9500	7.4300	7.5500	-8.816%	99	4,708	-10.199%
2026-07-23	8.5000	8.6000	8.1900	8.2800	+8.235%	199	4,751	-18.116%
2026-07-22	7.5400	7.9000	7.5000	7.6500	+4.938%	91	4,777	-11.373%
2026-07-21	6.9000	7.4500	6.9000	7.2900	+10.455%	46	4,828	-6.996%
2026-07-20	6.0000	6.6200	6.0000	6.6000	+10.000%	183	4,824	+2.727%
2026-07-17	5.0000	6.0500	5.0000	6.0000	+10.092%	12	4,936	+13.000%
2026-07-16	5.6000	5.7500	5.4000	5.4500	-14.173%	13	4,936	+24.404%
2026-07-15	5.9200	6.4300	5.9200	6.3500	+12.389%	9	4,929	+6.772%
2026-07-14	5.2700	5.6500	5.2700	5.6500	+5.607%	7	4,934	+20.000%
2026-07-13	5.4000	5.7000	5.3500	5.3500	-9.322%	19	4,938	+26.729%
2026-07-10	6.0000	6.0000	5.8500	5.9000	-10.606%	40	4,949	+14.915%
2026-07-09	6.8500	6.8500	6.6000	6.6000	+5.600%	124	4,979	+2.727%
2026-07-08	5.9900	6.5000	5.9500	6.2500	-8.759%	542	4,967	+8.480%
2026-07-07	6.7000	6.9500	6.7000	6.8500	-6.421%	37	4,572	-1.022%
2026-07-06	6.9000	7.7500	6.9000	7.3200	+6.861%	114	4,577	-7.377%
2026-07-02	7.1000	7.1000	6.7500	6.8500	-17.964%	6	4,551	-1.022%
2026-07-01	8.0000	8.8500	7.5600	8.3500	+35.772%	228	4,551	-18.802%
2026-06-30	6.2000	6.2000	6.0000	6.1500	+2.500%	38	4,527	+10.244%
2026-06-29	5.3500	6.0000	5.3500	6.0000	+10.092%	98	4,554	+13.000%
2026-06-26	5.0500	5.4500	5.0000	5.4500	+1.490%	149	4,537	+24.404%
2026-06-25	5.0000	5.6000	4.8700	5.3700	+16.739%	128	4,532	+26.257%
2026-06-24	4.6000	4.7000	4.3900	4.6000	+2.222%	222	4,533	+47.391%
2026-06-23	4.6500	4.6500	4.4200	4.5000	-15.094%	331	4,464	+50.667%
2026-06-22	5.1700	5.3500	5.1700	5.3000	-3.986%	154	4,174	+27.925%
2026-06-18	5.3500	5.5200	5.2500	5.5200	+6.154%	71	3,961	+22.826%
2026-06-17	4.6500	5.3500	4.6000	5.2000	+19.540%	363	3,961	+30.385%
2026-06-16	4.4200	4.5000	4.2000	4.3500	-4.396%	102	3,961	+55.862%
2026-06-15	4.9500	4.9500	4.4500	4.5500	-4.211%	124	3,843	+49.011%
2026-06-12	5.0000	5.1000	4.7500	4.7500	-4.040%	580	3,843	+42.737%
2026-06-11	5.0000	5.0500	4.8500	4.9500	-2.941%	163	3,843	+36.970%
2026-06-10	5.4000	5.4000	5.1000	5.1000	-6.422%	49	3,795	+32.941%
2026-06-09	5.3000	5.6500	5.0000	5.4500	+5.825%	80	3,805	+24.404%
2026-06-08	5.1000	5.2500	5.1000	5.1500	+4.040%	34	3,828	+31.650%
2026-06-05	5.0000	5.1000	4.9000	4.9500	-13.158%	97	3,846	+36.970%
2026-06-04	5.2900	5.7000	5.1500	5.7000	-3.879%	28	3,852	+18.947%
2026-06-03	6.3600	6.3600	5.9300	5.9300	-17.639%	29	3,858	+14.334%
2026-06-02	6.9000	7.2900	6.9000	7.2000	+4.348%	57	3,858	-5.833%
2026-06-01	7.0000	7.0000	6.8500	6.9000	+8.661%	251	3,848	-1.739%
2026-05-29	5.6000	6.4500	5.6000	6.3500	+20.722%	43	3,784	+6.772%
2026-05-28	5.3000	5.5500	5.2000	5.2600	-3.131%	680	3,341	+28.897%
2026-05-27	5.5000	5.5100	5.1500	5.4300	+1.495%	26	3,498	+24.862%
2026-05-26	5.3000	5.6000	5.2400	5.3500	+3.883%	318	3,502	+26.729%
2026-05-22	5.0000	5.4000	5.0000	5.1500	+10.753%	162	3,413	+31.650%
2026-05-21	4.0000	5.1500	4.0000	4.6500	+38.806%	244	3,305	+45.806%
2026-05-20	3.3000	3.3500	2.9900	3.3500	+13.559%	30	3,305	+102.388%
2026-05-19	2.8300	2.9500	2.8300	2.9500	-4.531%	4	3,208	+129.831%
2026-05-18	3.2500	3.2700	3.0900	3.0900	-7.761%	52	3,208	+119.417%
2026-05-15	2.9900	3.4000	2.9900	3.3500	+1.208%	29	3,208	+102.388%
2026-05-14	3.3700	3.3700	3.3100	3.3100	-18.069%	29	3,163	+104.834%
2026-05-11	3.2500	4.3000	3.2500	4.0400	+9.189%	23	3,166	+67.822%
2026-05-07	3.8200	4.0300	3.7000	3.7000	-3.646%	21	3,169	+83.243%
2026-05-05	3.8400	3.8400	3.8400	3.8400	-2.785%	1	3,169	+76.563%
2026-05-04	3.8000	3.9500	3.8000	3.9500	+16.176%	6	3,168	+71.646%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-20.000%	20	3,167	+99.412%
2026-04-29	4.3000	4.3500	4.2500	4.2500	+2.163%	6	3,167	+59.529%
2026-04-28	3.9500	4.1600	3.9500	4.1600	-2.118%	3	3,169	+62.981%
2026-04-27	4.2500	4.2500	4.2500	4.2500	+8.974%	1	3,168	+59.529%
2026-04-24	3.8400	3.9000	3.8000	3.9000	+9.859%	32	3,169	+73.846%
2026-04-23	3.8100	3.8100	3.5500	3.5500	-7.792%	29	3,162	+90.986%
2026-04-22	3.9500	4.0000	3.8500	3.8500	-1.535%	19	3,142	+76.104%
2026-04-21	4.3000	4.3000	3.9100	3.9100	-10.115%	60	3,091	+73.402%
2026-04-20	4.0500	4.3600	4.0500	4.3500	-1.136%	8	3,091	+55.862%
2026-04-17	4.9500	5.0500	4.4000	4.4000	-12.871%	49	3,098	+54.091%
2026-04-16	5.0500	5.0500	5.0000	5.0500	0.000%	23	3,070	+34.257%
2026-04-15	5.2500	5.3000	5.0500	5.0500	-0.980%	55	3,057	+34.257%
2026-04-14	5.4500	5.4500	5.1000	5.1000	-3.955%	28	3,037	+32.941%
2026-04-13	5.2600	5.3100	5.2600	5.3100	+10.625%	5	3,034	+27.684%
2026-04-10	4.5200	4.8000	4.5200	4.8000	+10.345%	4	3,034	+41.250%
2026-04-09	4.6700	4.6700	4.3100	4.3500	-9.375%	1,236	3,034	+55.862%
2026-04-08	5.7000	5.7000	4.8000	4.8000	-25.000%	27	1,884	+41.250%
2026-04-07	5.3000	6.4700	5.3000	6.4000	+17.002%	40	1,871	+5.938%
2026-04-06	5.4700	5.4700	5.4700	5.4700	-3.186%	1	1,849	+23.949%
2026-04-01	6.1400	6.1400	5.6500	5.6500	-7.377%	24	1,850	+20.000%
2026-03-31	6.2500	6.4000	6.1000	6.1000	-3.937%	67	1,838	+11.148%
2026-03-30	6.5000	6.5000	6.3000	6.3500	-0.936%	75	1,819	+6.772%
2026-03-27	6.4500	6.8000	6.3500	6.4100	-4.328%	10	1,799	+5.772%
2026-03-26	6.4500	6.7000	6.4000	6.7000	+7.200%	17	1,795	+1.194%
2026-03-25	6.5500	6.5500	6.2500	6.2500	-2.799%	19	1,778	+8.480%
2026-03-24	6.4000	6.4300	6.0200	6.4300	-9.691%	152	1,764	+5.443%
2026-03-23	7.7000	7.7000	6.9500	7.1200	-3.654%	15	1,703	-4.775%
2026-03-20	7.4500	7.4500	7.3900	7.3900	+5.571%	107	1,692	-8.254%
2026-03-19	6.8700	7.0000	6.8700	7.0000	+8.527%	17	1,635	-3.143%
2026-03-18	6.2500	6.5000	6.2500	6.4500	+11.207%	8	1,634	+5.116%
2026-03-17	5.7500	5.8000	5.7500	5.8000	-4.918%	7	1,627	+16.897%
2026-03-16	6.0200	6.2500	6.0000	6.1000	+1.667%	119	1,621	+11.148%
2026-03-13	6.1500	6.1500	6.0000	6.0000	-4.000%	10	1,589	+13.000%
2026-03-12	6.7500	6.7500	6.2500	6.2500	-5.303%	9	1,587	+8.480%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-1.493%	10	1,587	+2.727%
2026-03-06	6.6000	6.7000	6.6000	6.7000	0.000%	5	1,591	+1.194%
2026-03-05	6.7700	6.8000	6.4500	6.7000	+19.643%	26	1,594	+1.194%
2026-03-04	5.6900	5.6900	5.6000	5.6000	-3.448%	2	1,590	+21.071%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+0.346%	1	1,591	+16.897%
2026-02-26	5.7800	5.7800	5.7800	5.7800	-1.365%	2	1,592	+17.301%
2026-02-25	5.8000	5.8600	5.8000	5.8600	-0.678%	4	1,592	+15.700%
2026-02-23	5.9000	6.0000	5.9000	5.9000	-11.278%	11	1,592	+14.915%
2026-02-20	6.2000	6.8300	6.2000	6.6500	+9.016%	53	1,592	+1.955%
2026-02-19	5.8000	6.1000	5.1000	6.1000	-1.613%	32	1,579	+11.148%
2026-02-18	5.6000	6.2000	5.6000	6.2000	+20.388%	12	1,571	+9.355%
2026-02-17	5.1000	5.1500	5.1000	5.1500	+0.783%	19	1,562	+31.650%
2026-02-13	5.4500	5.4500	5.1100	5.1100	-3.585%	24	1,559	+32.681%
2026-02-12	5.0600	5.5500	5.0600	5.3000	-3.811%	8	1,559	+27.925%
2026-02-11	5.5100	5.5100	5.5100	5.5100	+2.991%	1	1,557	+23.049%
2026-02-09	5.0800	5.4500	5.0800	5.3500	+5.315%	38	1,558	+26.729%
2026-02-06	5.4300	5.4300	5.0800	5.0800	-5.047%	3	1,547	+33.465%
2026-02-05	5.5900	5.5900	5.3500	5.3500	+4.288%	6	1,544	+26.729%
2026-02-04	5.1800	5.2900	5.0600	5.1300	-1.346%	30	1,543	+32.164%
2026-02-03	5.5500	5.5500	5.1000	5.2000	-10.345%	34	1,542	+30.385%
2026-02-02	6.5000	6.5000	5.8000	5.8000	-21.516%	16	1,555	+16.897%
2026-01-27	7.6100	7.6100	7.3900	7.3900	+5.571%	36	1,562	-8.254%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-1.685%	1	1,554	-3.143%
2026-01-23	7.1200	7.1200	7.1200	7.1200	-1.111%	1	1,554	-4.775%
2026-01-21	7.2000	7.3000	7.1900	7.2000	-1.370%	24	1,554	-5.833%
2026-01-20	7.2400	7.5900	6.8900	7.3000	+6.569%	241	1,543	-7.123%
2026-01-16	7.0200	7.3000	6.8500	6.8500	+3.008%	148	1,286	-1.022%
2026-01-15	6.8000	6.8000	6.5000	6.6500	-0.746%	105	1,286	+1.955%
2026-01-14	6.4700	6.7000	6.4600	6.7000	+4.688%	11	1,204	+1.194%
2026-01-13	6.5000	6.5000	6.4000	6.4000	-5.882%	4	1,204	+5.938%
2026-01-12	7.1500	7.3000	6.6500	6.8000	-15.000%	553	1,203	-0.294%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-8.571%	3	790	-15.250%
2026-01-08	9.2000	9.2000	7.8000	8.7500	+6.707%	15	791	-22.514%
2026-01-06	8.8000	8.8000	8.2000	8.2000	-4.094%	5	794	-17.317%
2026-01-05	8.7700	8.8500	8.4000	8.5500	-2.841%	31	781	-20.702%
2026-01-02	9.2000	9.2000	8.8000	8.8000	-4.348%	11	781	-22.955%
2025-12-31	9.0500	9.2000	9.0500	9.2000	+2.793%	12	777	-26.304%
2025-12-30	8.9000	8.9500	8.8500	8.9500	+0.562%	38	777	-24.246%
2025-12-29	8.9500	9.0000	8.8000	8.9000	-1.657%	56	756	-23.820%
2025-12-26	9.1500	9.2000	9.0500	9.0500	-0.549%	35	728	-25.083%
2025-12-24	9.4000	9.4000	9.1000	9.1000	-2.674%	102	693	-25.495%
2025-12-23	9.1500	9.3500	8.9000	9.3500	+17.758%	141	693	-27.487%
2025-12-18	7.9400	7.9400	7.9400	7.9400	+4.199%	1	677	-14.610%
2025-12-15	7.6200	7.6200	7.6200	7.6200	-7.636%	1	677	-11.024%
2025-12-11	8.5500	8.5500	8.2500	8.2500	-7.615%	4	676	-17.818%
2025-12-10	8.9300	8.9300	8.9300	8.9300	+10.247%	1	673	-24.076%
2025-12-09	8.5500	8.7500	8.1000	8.1000	-3.110%	8	675	-16.296%
2025-12-05	8.3600	8.3600	8.3600	8.3600	+0.120%	1	670	-18.900%
2025-12-03	8.7400	8.7400	8.3500	8.3500	-5.650%	9	671	-18.802%
2025-12-02	9.4000	9.4000	8.8500	8.8500	-3.804%	22	669	-23.390%
2025-12-01	9.2500	9.4500	8.9000	9.2000	-2.646%	75	657	-26.304%
2025-11-28	9.7000	9.7500	9.4500	9.4500	-5.025%	76	651	-28.254%
2025-11-26	10.0500	10.0500	9.8500	9.9500	-10.842%	9	613	-31.859%
2025-11-20	11.1600	11.1600	11.1600	11.1600	-21.408%	1	613	-39.247%
2025-11-18	14.1000	14.2000	14.1000	14.2000	+3.650%	7	614	-52.254%
2025-11-11	13.7000	13.7000	13.7000	13.7000	0.000%	3	620	-50.511%
2025-10-30	13.7000	13.7000	13.7000	13.7000	-0.218%	2	620	-50.511%
2025-10-29	13.4000	13.7300	13.4000	13.7300	+12.082%	20	620	-50.619%
2025-10-27	12.4500	12.4500	12.2500	12.2500	+6.245%	3	601	-44.653%
2025-10-21	11.5300	11.5300	11.5300	11.5300	-1.705%	1	601	-41.197%
2025-10-20	11.7300	11.7300	11.7300	11.7300	-5.020%	1	602	-42.199%
2025-10-16	12.2500	12.3500	12.2500	12.3500	+12.273%	2	601	-45.101%
2025-10-15	11.0300	11.0300	11.0000	11.0000	-5.336%	3	600	-38.364%
2025-10-14	11.6200	11.6200	11.6200	11.6200	-12.959%	4	599	-41.652%
2025-10-10	13.3500	13.3500	13.3500	13.3500	-0.299%	4	595	-49.213%
2025-10-08	13.3500	13.3900	13.0700	13.3900	-1.472%	27	591	-49.365%
2025-10-07	13.4200	13.6100	13.4200	13.5900	+2.180%	4	588	-50.110%
2025-10-06	12.9200	13.3000	12.9200	13.3000	-3.202%	10	588	-49.023%
2025-10-01	13.9200	14.0800	13.6600	13.7400	+8.703%	8	584	-50.655%
2025-09-30	12.4600	12.6400	12.4600	12.6400	-4.819%	2	585	-46.361%
2025-09-29	13.1900	13.2900	13.1200	13.2800	+1.762%	4	584	-48.946%
2025-09-26	12.9400	13.1800	12.9300	13.0500	+0.617%	34	583	-48.046%
2025-09-25	12.9300	13.0800	12.7100	12.9700	-1.668%	34	572	-47.726%
2025-09-24	13.0800	13.2400	13.0800	13.1900	-3.157%	32	565	-48.597%
2025-09-23	13.7500	13.7500	13.5100	13.6200	+3.182%	18	560	-50.220%
2025-09-22	13.0900	13.2400	12.9800	13.2000	+0.304%	22	564	-48.636%
2025-09-19	13.0800	13.1900	13.0600	13.1600	+8.313%	6	555	-48.480%
2025-09-18	12.0500	12.1500	12.0500	12.1500	-3.418%	2	557	-44.198%
2025-09-16	12.4200	12.6300	12.4200	12.5800	+1.862%	20	556	-46.105%
2025-09-15	12.2700	12.4400	12.2700	12.3500	-0.803%	40	556	-45.101%
2025-09-12	12.4800	12.5100	12.2100	12.4500	-5.107%	12	546	-45.542%
2025-09-11	13.1300	13.1300	12.9100	13.1200	-0.455%	6	540	-48.323%
2025-09-10	13.0900	13.1800	13.0900	13.1800	+1.074%	2	540	-48.558%
2025-09-09	12.9100	13.0800	12.9100	13.0400	-0.306%	18	540	-48.006%
2025-09-08	13.5800	13.5800	12.9900	13.0800	-5.764%	48	537	-48.165%
2025-09-05	14.0000	14.4900	13.8800	13.8800	-6.026%	516	525	-51.153%
2025-09-03	14.7900	14.9500	14.6600	14.7700	-4.525%	10	550	-54.096%
2025-09-02	15.6100	15.6500	15.3300	15.4700	-5.957%	12	546	-56.173%
2025-08-26	16.5000	16.5000	16.4500	16.4500	+6.957%	3	543	-58.784%
2025-08-21	15.2400	15.3800	15.1500	15.3800	+16.075%	4	543	-55.917%
2025-08-20	13.1500	13.2500	13.1000	13.2500	-6.028%	5	543	-48.830%
2025-08-18	14.1000	14.1000	14.1000	14.1000	+1.805%	1	539	-51.915%
2025-08-14	13.8500	13.8500	13.8500	13.8500	+10.889%	5	539	-51.047%
2025-08-11	12.4900	12.4900	12.4900	12.4900	+0.483%	20	534	-45.717%
2025-08-08	12.1000	12.4300	12.1000	12.4300	-4.385%	202	514	-45.455%
2025-08-06	13.0000	13.0000	13.0000	13.0000	-17.460%	1	341	-47.846%
2025-07-31	15.6000	15.7500	15.6000	15.7500	-1.006%	2	340	-56.952%
2025-07-30	15.6600	15.9100	15.6600	15.9100	-0.438%	2	340	-57.385%
2025-07-25	15.8800	15.9800	15.8800	15.9800	-4.369%	2	340	-57.572%
2025-07-21	16.6200	16.7100	16.6200	16.7100	-4.296%	2	339	-59.425%
2025-07-17	17.3200	17.4600	17.3200	17.4600	+3.929%	2	339	-61.168%
2025-07-09	16.8000	16.8000	16.8000	16.8000	+5.329%	5	338	-59.643%
2025-07-01	15.8500	15.9500	15.8500	15.9500	+1.270%	8	333	-57.492%
2025-06-24	15.7500	15.7500	15.7500	15.7500	-15.094%	4	331	-56.952%
2025-06-17	18.4500	18.5500	18.4500	18.5500	+1.923%	4	327	-63.450%
2025-06-16	18.2000	18.2000	18.2000	18.2000	-1.622%	2	324	-62.747%
2025-06-13	18.5000	18.5000	18.5000	18.5000	+10.119%	2	324	-63.351%
2025-06-09	16.8500	16.8500	16.8000	16.8000	+0.599%	3	323	-59.643%
2025-05-30	16.7000	16.7000	16.7000	16.7000	-1.880%	2	321	-59.401%
2025-05-02	16.9500	17.0200	16.9200	17.0200	-22.460%	600	320	-60.165%
2025-04-21	21.9500	21.9500	21.9500	21.9500	+8.933%	12	20	-69.112%
2025-04-15	20.1500	20.1500	20.1500	20.1500	-8.409%	2	11	-66.352%
2025-04-09	22.0000	22.0000	22.0000	22.0000	-11.469%	4	9	-69.182%
2025-03-12	24.8500	24.8500	24.8500	24.8500	+3.112%	1	10	-72.716%
2025-03-10	24.1000	24.1000	24.1000	24.1000	+35.775%	5	10	-71.867%
2025-02-21	17.7500	17.7500	17.7500	17.7500	+26.786%	2	5	-61.803%
2025-02-07	14.0000	14.0000	14.0000	14.0000	-6.040%	2	5	-51.571%
2025-02-04	14.9000	14.9000	14.9000	14.9000	-7.223%	3	4	-54.497%
2025-02-03	16.0600	16.0600	16.0600	16.0600	-18.145%	1	4	-57.783%
2024-12-26	19.6200	19.6200	19.6200	19.6200	+4.362%	1	4	-65.443%
2024-12-12	18.8000	18.8000	18.8000	18.8000	0.000%	3	3	-63.936%