Dark

WMT20261218P115
WMT Dec 18 2026 115.00 Put (WMT261218P00115000)
option OPRA

EOD

Sep 16, 2026

9.10-3.805%(-0.36)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.2500	9.5700	9.1000	9.1000	-3.805%	9	3,079	0.000%
2026-09-15	9.1100	9.4600	8.9800	9.4600	+13.565%	67	3,076	-3.805%
2026-09-14	9.0000	9.0000	8.3300	8.3300	-23.226%	38	3,016	+9.244%
2026-09-10	10.4500	10.9500	10.4500	10.8500	-1.810%	6	2,998	-16.129%
2026-09-09	11.1500	11.4000	11.0500	11.0500	-0.450%	12	3,001	-17.647%
2026-09-08	10.8500	11.1000	10.8000	11.1000	+8.082%	12	3,000	-18.018%
2026-09-04	9.1500	10.2700	9.1500	10.2700	+15.393%	12	3,016	-11.392%
2026-09-03	10.7000	10.7000	8.6400	8.9000	-15.640%	34	3,016	+2.247%
2026-09-02	10.8000	10.8000	10.5500	10.5500	-1.402%	49	3,018	-13.744%
2026-09-01	11.2000	11.2000	10.4500	10.7000	-12.653%	77	2,975	-14.953%
2026-08-31	12.2500	12.2500	12.2500	12.2500	-6.130%	1	2,965	-25.714%
2026-08-28	13.2000	13.3000	13.0500	13.0500	-3.690%	44	2,965	-30.268%
2026-08-27	13.4500	13.5500	13.2000	13.5500	+15.812%	29	2,932	-32.841%
2026-08-26	11.6500	12.2200	11.6500	11.7000	+5.882%	20	2,907	-22.222%
2026-08-25	11.5000	12.0000	11.0300	11.0500	+1.376%	18	2,897	-17.647%
2026-08-24	11.6000	12.1000	10.9000	10.9000	-15.175%	78	2,898	-16.514%
2026-08-21	12.5500	13.6500	12.5500	12.8500	+1.181%	65	2,928	-29.183%
2026-08-20	10.5500	13.6500	10.5500	12.7000	+85.401%	98	2,883	-28.346%
2026-08-19	6.5000	6.9000	5.9000	6.8500	+3.163%	115	2,875	+32.847%
2026-08-18	6.6000	6.7400	6.4000	6.6400	-5.143%	175	2,843	+37.048%
2026-08-17	6.7500	7.2500	6.6700	7.0000	+4.478%	185	2,805	+30.000%
2026-08-14	6.6600	6.8000	6.6500	6.7000	-3.597%	116	2,728	+35.821%
2026-08-13	6.8000	6.9500	6.6800	6.9500	+2.963%	123	2,639	+30.935%
2026-08-12	7.4500	7.4500	6.7500	6.7500	-15.625%	64	2,539	+34.815%
2026-08-11	8.4500	8.4500	8.0000	8.0000	-8.257%	33	2,523	+13.750%
2026-08-10	9.1500	9.1500	8.7200	8.7200	-3.111%	18	2,520	+4.358%
2026-08-07	9.5000	9.5000	9.0000	9.0000	-3.743%	6	2,519	+1.111%
2026-08-06	8.6500	9.3500	8.6500	9.3500	+4.236%	6	2,520	-2.674%
2026-08-05	8.7500	8.9700	8.7500	8.9700	-11.626%	17	2,516	+1.449%
2026-08-04	10.7000	10.7000	10.1500	10.1500	+5.729%	4	2,531	-10.345%
2026-08-03	9.7000	9.7000	9.6000	9.6000	+3.226%	13	2,532	-5.208%
2026-07-31	9.3000	9.3000	9.3000	9.3000	-2.618%	4	2,529	-2.151%
2026-07-30	8.5000	9.5500	8.5000	9.5500	+21.811%	166	2,525	-4.712%
2026-07-29	8.2000	8.2500	7.8400	7.8400	-4.390%	138	2,634	+16.071%
2026-07-28	7.2900	8.2000	7.1000	8.2000	-7.029%	105	2,535	+10.976%
2026-07-27	9.4500	9.4500	8.6500	8.8200	-15.598%	25	2,536	+3.175%
2026-07-24	10.5500	10.5500	10.4000	10.4500	-7.930%	75	2,521	-12.919%
2026-07-23	11.7000	11.7000	11.2500	11.3500	+8.095%	16	2,594	-19.824%
2026-07-22	10.8000	10.8000	10.5000	10.5000	+5.000%	3	2,594	-13.333%
2026-07-21	9.5000	10.0000	9.5000	10.0000	+10.988%	61	2,592	-9.000%
2026-07-20	8.3500	9.0500	8.3500	9.0100	+10.688%	188	2,545	+0.999%
2026-07-17	7.1800	8.3500	7.1500	8.1400	+5.440%	64	2,525	+11.794%
2026-07-16	7.7200	7.7200	7.7200	7.7200	-2.525%	1	2,535	+17.876%
2026-07-15	8.0500	8.0500	7.9000	7.9200	+0.892%	12	2,535	+14.899%
2026-07-14	7.8000	7.8500	7.8000	7.8500	+4.667%	7	2,536	+15.924%
2026-07-13	7.7000	7.8000	7.5000	7.5000	-8.537%	5	2,537	+21.333%
2026-07-10	8.4500	8.4500	8.1500	8.2000	-10.870%	35	2,536	+10.976%
2026-07-09	9.0500	9.3000	9.0500	9.2000	+6.113%	11	2,536	-1.087%
2026-07-08	8.6000	8.7500	8.4100	8.6700	-7.273%	178	2,530	+4.960%
2026-07-07	8.8500	9.4100	8.7500	9.3500	-5.556%	64	2,436	-2.674%
2026-07-06	9.3000	10.1100	9.2300	9.9000	+4.984%	35	2,412	-8.081%
2026-07-02	9.8200	9.8200	9.4300	9.4300	-14.661%	15	2,407	-3.499%
2026-07-01	9.6500	11.7000	9.6500	11.0500	+33.133%	58	2,407	-17.647%
2026-06-30	8.5000	8.5500	8.2000	8.3000	+1.840%	95	2,400	+9.639%
2026-06-29	7.3500	8.2000	7.3500	8.1500	+13.510%	152	2,383	+11.656%
2026-06-26	7.1500	7.3000	6.9500	7.1800	-4.011%	85	2,349	+26.741%
2026-06-25	6.9000	7.8000	6.7500	7.4800	+19.680%	129	2,324	+21.658%
2026-06-24	6.3000	6.4500	6.1000	6.2500	-1.575%	161	2,261	+45.600%
2026-06-23	6.4500	6.7000	6.0200	6.3500	-10.563%	181	2,156	+43.307%
2026-06-22	6.9300	7.4000	6.9300	7.1000	-5.459%	80	2,089	+28.169%
2026-06-18	7.1400	7.6000	7.0700	7.5100	+2.877%	76	2,002	+21.172%
2026-06-17	6.3000	7.3500	6.2700	7.3000	+23.519%	94	2,002	+24.658%
2026-06-16	6.4200	6.4200	5.8500	5.9100	-6.929%	3	2,002	+53.976%
2026-06-15	6.9700	6.9700	6.0500	6.3500	-6.618%	112	1,998	+43.307%
2026-06-12	6.7000	6.8200	6.7000	6.8000	0.000%	37	1,998	+33.824%
2026-06-11	6.9600	6.9600	6.5000	6.8000	-2.158%	626	1,998	+33.824%
2026-06-10	7.3000	7.3000	6.9000	6.9500	-3.068%	34	1,776	+30.935%
2026-06-09	7.2000	7.6000	6.7000	7.1700	+3.165%	148	1,746	+26.918%
2026-06-08	7.0000	7.0000	6.8500	6.9500	+3.423%	39	1,679	+30.935%
2026-06-05	7.0700	7.0700	6.6700	6.7200	-9.189%	50	1,665	+35.417%
2026-06-04	7.2800	7.4000	7.1000	7.4000	-7.731%	25	1,654	+22.973%
2026-06-03	8.9000	8.9000	8.0000	8.0200	-16.458%	48	1,655	+13.466%
2026-06-02	9.4500	9.7300	9.4000	9.6000	+8.475%	60	1,642	-5.208%
2026-06-01	8.5500	9.4000	8.5500	8.8500	+5.107%	53	1,625	+2.825%
2026-05-29	7.7500	8.6500	7.7500	8.4200	+14.558%	10	1,636	+8.076%
2026-05-28	7.1000	7.4900	7.1000	7.3500	+0.273%	14	1,629	+23.810%
2026-05-27	7.2400	7.3300	7.0500	7.3300	-2.267%	10	1,622	+24.147%
2026-05-26	7.1000	7.5000	6.6500	7.5000	+4.167%	50	1,622	+21.333%
2026-05-22	7.2000	7.2000	7.1900	7.2000	+10.769%	220	1,620	+26.389%
2026-05-21	6.1000	6.7500	6.1000	6.5000	+47.727%	120	1,649	+40.000%
2026-05-20	4.4500	4.4500	4.0500	4.4000	+12.821%	14	1,649	+106.818%
2026-05-19	4.0000	4.0000	3.7500	3.9000	-7.143%	42	1,532	+133.333%
2026-05-18	4.2500	4.4500	4.2000	4.2000	-8.696%	19	1,532	+116.667%
2026-05-15	4.2900	4.6000	4.2900	4.6000	+3.837%	7	1,532	+97.826%
2026-05-14	4.4800	4.4800	4.3800	4.4300	-5.745%	8	1,504	+105.418%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-3.491%	9	1,501	+93.617%
2026-05-12	5.1500	5.2000	4.8700	4.8700	-8.286%	26	1,501	+86.858%
2026-05-11	5.2000	5.5000	5.2000	5.3100	+14.687%	45	1,501	+71.375%
2026-05-08	4.6300	4.6300	4.6300	4.6300	-9.216%	1	1,470	+96.544%
2026-05-07	5.1000	5.2000	5.0500	5.1000	0.000%	32	1,470	+78.431%
2026-05-06	4.9700	5.1000	4.9700	5.1000	+0.791%	2	1,454	+78.431%
2026-05-05	5.0600	5.0600	5.0600	5.0600	-3.619%	5	1,454	+79.842%
2026-05-04	5.0300	5.2500	5.0300	5.2500	+7.143%	7	1,459	+73.333%
2026-05-01	4.8000	4.9000	4.4800	4.9000	+0.410%	4	1,453	+85.714%
2026-04-30	5.4500	5.4500	4.8800	4.8800	-15.130%	40	1,453	+86.475%
2026-04-29	6.1000	6.1000	5.7500	5.7500	+3.604%	16	1,445	+58.261%
2026-04-27	5.5500	5.6000	5.5500	5.5500	+7.767%	75	1,439	+63.964%
2026-04-24	5.1500	5.2500	5.1000	5.1500	+8.879%	24	1,498	+76.699%
2026-04-23	4.7400	4.7400	4.7300	4.7300	-7.255%	209	1,514	+92.389%
2026-04-22	5.2000	5.2000	5.1000	5.1000	-11.304%	6	1,472	+78.431%
2026-04-20	5.5000	5.7500	5.5000	5.7500	-1.203%	12	1,473	+58.261%
2026-04-17	6.5600	6.5600	5.8200	5.8200	-12.481%	25	1,472	+56.357%
2026-04-16	6.6000	6.6500	6.4000	6.6500	-4.454%	32	1,463	+36.842%
2026-04-15	6.9500	6.9600	6.9500	6.9600	-0.571%	15	1,443	+30.747%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+2.941%	1	1,447	+30.000%
2026-04-13	7.1500	7.1500	6.7700	6.8000	+7.937%	4	1,438	+33.824%
2026-04-10	6.3000	6.3000	6.3000	6.3000	+13.514%	16	1,438	+44.444%
2026-04-09	5.9500	6.1000	5.5500	5.5500	-14.352%	20	1,438	+63.964%
2026-04-08	7.2500	7.2500	6.4800	6.4800	-19.000%	8	1,425	+40.432%
2026-04-07	7.6200	8.0000	7.6200	8.0000	+16.279%	22	1,423	+13.750%
2026-04-06	6.9000	6.9000	6.8800	6.8800	-5.365%	6	1,413	+32.267%
2026-04-02	7.3200	7.3200	7.2500	7.2700	+0.832%	102	1,409	+25.172%
2026-04-01	7.7000	7.7000	7.1600	7.2100	-6.364%	28	1,409	+26.214%
2026-03-31	7.7000	7.9600	7.7000	7.7000	-4.348%	223	1,392	+18.182%
2026-03-30	8.1500	8.1500	7.9000	8.0500	-3.129%	77	1,378	+13.043%
2026-03-27	8.0000	8.4000	8.0000	8.3100	-1.306%	42	1,315	+9.507%
2026-03-26	8.1000	8.4300	8.1000	8.4200	+6.582%	15	1,292	+8.076%
2026-03-25	8.2500	8.2500	7.9000	7.9000	-2.349%	3	1,292	+15.190%
2026-03-24	8.6600	8.6600	7.6700	8.0900	-6.474%	132	1,289	+12.485%
2026-03-23	8.6500	8.6500	8.6500	8.6500	-9.424%	2	1,255	+5.202%
2026-03-20	9.3000	9.8000	9.3000	9.5500	+2.688%	14	1,255	-4.712%
2026-03-19	8.5100	9.3000	8.4900	9.3000	+24.832%	40	1,265	-2.151%
2026-03-17	7.5500	7.5500	7.4000	7.4500	-3.247%	9	1,265	+22.148%
2026-03-16	7.5400	7.7500	7.5200	7.7000	+2.941%	29	1,256	+18.182%
2026-03-13	7.5000	7.5000	7.4800	7.4800	-5.316%	11	1,237	+21.658%
2026-03-12	8.5500	8.5500	7.8500	7.9000	-1.863%	29	1,230	+15.190%
2026-03-10	7.8000	8.0500	7.5500	8.0500	-5.294%	22	1,205	+13.043%
2026-03-05	8.5500	8.5500	8.5000	8.5000	+18.384%	4	1,183	+7.059%
2026-03-03	7.1800	7.1800	7.1800	7.1800	+1.127%	1	1,187	+26.741%
2026-03-02	7.0000	7.1000	7.0000	7.1000	+5.970%	26	1,187	+28.169%
2026-02-27	6.8000	6.8000	6.7000	6.7000	-12.418%	2	1,186	+35.821%
2026-02-26	7.4500	7.6500	7.4500	7.6500	+7.293%	18	1,184	+18.954%
2026-02-25	7.1300	7.1300	7.1300	7.1300	+1.857%	1	1,176	+27.630%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-4.372%	1	1,176	+30.000%
2026-02-23	7.4000	7.4000	7.3200	7.3200	-13.984%	2	1,176	+24.317%
2026-02-20	8.2800	8.6000	8.1600	8.5100	+11.974%	22	1,174	+6.933%
2026-02-19	6.3500	7.6000	6.3500	7.6000	-2.564%	25	1,173	+19.737%
2026-02-18	7.6500	7.9500	7.6500	7.8000	+9.859%	3	1,168	+16.667%
2026-02-17	6.5500	7.3500	6.4500	7.1000	+14.516%	27	1,169	+28.169%
2026-02-13	6.3500	6.3500	6.2000	6.2000	+0.813%	4	1,171	+46.774%
2026-02-12	6.1500	6.1500	6.1500	6.1500	-15.753%	1	1,171	+47.967%
2026-02-10	7.1500	7.3000	7.1500	7.3000	+7.038%	2	1,170	+24.658%
2026-02-09	6.4800	6.8500	6.4800	6.8200	+7.064%	42	1,172	+33.431%
2026-02-06	6.7500	6.7500	6.3700	6.3700	-15.067%	54	1,205	+42.857%
2026-02-05	6.6600	7.5000	6.6600	7.5000	+11.773%	504	1,170	+21.333%
2026-02-04	6.4000	6.7700	6.4000	6.7100	-0.149%	18	672	+35.618%
2026-02-03	7.1500	7.1500	6.6000	6.7200	-7.945%	4	670	+35.417%
2026-02-02	8.0000	8.0000	7.3000	7.3000	-18.889%	9	668	+24.658%
2026-01-30	9.1600	9.1600	8.9000	9.0000	-4.560%	36	667	+1.111%
2026-01-28	9.3300	9.4500	9.1400	9.4300	-2.280%	96	665	-3.499%
2026-01-27	9.7000	9.7500	9.6000	9.6500	+3.763%	453	662	-5.699%
2026-01-22	9.3000	9.3000	9.3000	9.3000	-1.064%	1	332	-2.151%
2026-01-20	9.4000	9.4000	9.2500	9.4000	-1.053%	67	332	-3.191%
2026-01-16	9.2000	9.5000	9.2000	9.5000	+9.700%	2	264	-4.211%
2026-01-15	8.6600	8.6600	8.6600	8.6600	-2.368%	1	264	+5.081%
2026-01-12	9.2100	9.2100	8.8700	8.8700	-11.300%	8	264	+2.593%
2026-01-09	10.3000	10.5000	10.0000	10.0000	-8.925%	17	263	-9.000%
2026-01-08	11.5000	11.5000	10.9800	10.9800	+2.617%	18	270	-17.122%
2026-01-07	11.3000	11.3000	10.5000	10.7000	-5.310%	55	270	-14.953%
2026-01-06	11.3000	11.3000	11.3000	11.3000	+2.262%	3	263	-19.469%
2025-12-29	11.0500	11.0500	11.0500	11.0500	-4.329%	1	260	-17.647%
2025-12-26	11.6000	11.6000	11.5500	11.5500	-0.431%	2	259	-21.212%
2025-12-24	11.7000	11.7000	11.6000	11.6000	+0.870%	5	254	-21.552%
2025-12-23	11.4500	11.5000	11.2000	11.5000	+4.545%	44	254	-20.870%
2025-12-22	11.0500	11.0500	10.8500	11.0000	+5.769%	53	223	-17.273%
2025-12-19	10.6500	10.7500	10.4000	10.4000	0.000%	39	187	-12.500%
2025-12-18	10.4200	10.4200	9.8500	10.4000	+5.051%	13	168	-12.500%
2025-12-17	10.1500	10.2000	9.8500	9.9000	-1.493%	6	165	-8.081%
2025-12-16	10.1000	10.1000	10.0000	10.0500	+1.515%	26	162	-9.453%
2025-12-15	10.0000	10.1500	9.9000	9.9000	+1.538%	4	179	-8.081%
2025-12-12	9.9500	10.0000	9.7500	9.7500	-4.412%	18	176	-6.667%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-8.520%	1	170	-10.784%
2025-12-10	10.2000	11.1500	10.2000	11.1500	+3.721%	31	169	-18.386%
2025-12-09	11.0000	11.0000	10.7500	10.7500	-2.715%	4	150	-15.349%
2025-12-08	11.1500	11.5000	11.0500	11.0500	+7.282%	7	149	-17.647%
2025-12-05	10.2000	10.3000	10.1400	10.3000	-1.905%	13	147	-11.650%
2025-12-04	11.1000	11.1000	10.5000	10.5000	0.000%	11	154	-13.333%
2025-12-03	11.0000	11.6500	10.5000	10.5000	-10.256%	16	153	-13.333%
2025-12-02	11.5000	11.7000	11.5000	11.7000	+2.094%	70	167	-22.222%
2025-12-01	11.4600	11.4600	11.4600	11.4600	-33.757%	1	113	-20.593%
2025-11-18	17.2500	17.3000	17.2500	17.3000	+20.139%	6	113	-47.399%
2025-10-21	14.3500	14.4000	14.2500	14.4000	-14.793%	44	113	-36.806%
2025-10-10	16.9000	16.9000	16.9000	16.9000	-5.322%	2	92	-46.154%
2025-10-09	17.8500	17.8500	17.8500	17.8500	+8.775%	20	92	-49.020%
2025-10-08	16.1200	16.4100	16.1200	16.4100	-1.678%	12	72	-44.546%
2025-10-07	16.6300	16.6900	16.6300	16.6900	+1.213%	2	72	-45.476%
2025-10-06	16.2700	16.4900	16.2500	16.4900	+5.166%	7	72	-44.815%
2025-09-30	15.4100	15.6800	15.4100	15.6800	-2.122%	8	70	-41.964%
2025-09-26	16.1400	16.2000	15.9100	16.0200	-0.062%	4	68	-43.196%
2025-09-25	15.8400	16.0300	15.7600	16.0300	+2.822%	6	68	-43.231%
2025-09-16	15.3800	15.5900	15.3800	15.5900	+1.168%	4	68	-41.629%
2025-09-15	15.3200	15.4300	15.3100	15.4100	-1.155%	8	66	-40.947%
2025-09-12	15.4800	15.5900	15.4800	15.5900	-3.706%	2	63	-41.629%
2025-09-11	16.0600	16.1900	16.0600	16.1900	+0.559%	2	63	-43.792%
2025-09-09	16.0600	16.2400	15.9600	16.1000	-0.923%	18	63	-43.478%
2025-09-08	16.4000	16.4500	16.2500	16.2500	-8.451%	5	62	-44.000%
2025-09-05	17.6900	17.8400	17.6100	17.7500	-2.633%	17	59	-48.732%
2025-09-03	18.1200	18.2300	18.0800	18.2300	-5.495%	6	52	-50.082%
2025-09-02	19.1800	19.2900	19.1800	19.2900	+19.443%	2	52	-52.825%
2025-08-20	16.4500	16.4500	16.1500	16.1500	-5.831%	4	52	-43.653%
2025-08-14	17.1500	17.1500	17.1500	17.1500	+1.479%	4	49	-46.939%
2025-08-13	16.9000	16.9000	16.9000	16.9000	+9.954%	5	45	-46.154%
2025-08-08	15.1900	15.3700	15.1900	15.3700	-20.156%	2	44	-40.794%
2025-07-31	19.7000	19.7000	19.2500	19.2500	-4.419%	2	44	-52.727%
2025-07-24	20.1500	20.1500	20.1400	20.1400	-0.050%	2	44	-54.816%
2025-06-09	20.1500	20.1500	20.1500	20.1500	-4.276%	1	45	-54.839%
2025-05-12	21.0500	21.0500	21.0500	21.0500	+4.988%	1	44	-56.770%
2025-05-02	20.0500	20.0500	20.0500	20.0500	-5.201%	18	44	-54.613%
2025-05-01	21.3000	21.3000	21.0000	21.1500	-4.515%	22	53	-56.974%
2025-04-29	22.1500	22.1500	22.1500	22.1500	-14.313%	1	56	-58.916%
2025-04-21	25.6900	25.8500	25.6900	25.8500	-0.077%	21	55	-64.797%
2025-04-10	25.9500	25.9500	25.8500	25.8700	-1.970%	23	34	-64.824%
2025-04-09	26.8500	26.8500	26.3900	26.3900	-22.836%	5	40	-65.517%
2025-04-08	29.4500	34.2000	29.4500	34.2000	-2.286%	2	39	-73.392%
2025-04-07	35.0000	35.0000	35.0000	35.0000	+17.450%	1	38	-74.000%
2025-04-04	29.8000	29.8000	29.8000	29.8000	+13.740%	2	38	-69.463%
2025-04-02	26.1500	26.2000	26.1500	26.2000	-10.580%	2	38	-65.267%
2025-03-31	29.3000	29.3000	29.3000	29.3000	-6.688%	5	36	-68.942%
2025-03-13	31.1200	31.4000	31.1200	31.4000	+10.060%	2	38	-71.019%
2025-03-10	28.0000	28.5300	28.0000	28.5300	+17.893%	40	38	-68.104%
2025-03-07	24.2000	24.2000	24.2000	24.2000	+8.181%	4	7	-62.397%
2025-03-06	22.3700	22.3700	22.3700	22.3700	+11.850%	3	7	-59.321%
2025-03-03	20.0000	20.0000	20.0000	20.0000	+11.111%	1	7	-54.500%
2025-02-04	18.0000	18.0000	18.0000	18.0000	0.000%	6	6	-49.444%