Dark

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

EOD

Jul 30, 2026

9.55+21.811%(+1.71)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.5000	9.5500	8.5000	9.5500	+21.811%	166	2,525	0.000%
2026-07-29	8.2000	8.2500	7.8400	7.8400	-4.390%	138	2,634	+21.811%
2026-07-28	7.2900	8.2000	7.1000	8.2000	-7.029%	105	2,535	+16.463%
2026-07-27	9.4500	9.4500	8.6500	8.8200	-15.598%	25	2,536	+8.277%
2026-07-24	10.5500	10.5500	10.4000	10.4500	-7.930%	75	2,521	-8.612%
2026-07-23	11.7000	11.7000	11.2500	11.3500	+8.095%	16	2,594	-15.859%
2026-07-22	10.8000	10.8000	10.5000	10.5000	+5.000%	3	2,594	-9.048%
2026-07-21	9.5000	10.0000	9.5000	10.0000	+10.988%	61	2,592	-4.500%
2026-07-20	8.3500	9.0500	8.3500	9.0100	+10.688%	188	2,545	+5.993%
2026-07-17	7.1800	8.3500	7.1500	8.1400	+5.440%	64	2,525	+17.322%
2026-07-16	7.7200	7.7200	7.7200	7.7200	-2.525%	1	2,535	+23.705%
2026-07-15	8.0500	8.0500	7.9000	7.9200	+0.892%	12	2,535	+20.581%
2026-07-14	7.8000	7.8500	7.8000	7.8500	+4.667%	7	2,536	+21.656%
2026-07-13	7.7000	7.8000	7.5000	7.5000	-8.537%	5	2,537	+27.333%
2026-07-10	8.4500	8.4500	8.1500	8.2000	-10.870%	35	2,536	+16.463%
2026-07-09	9.0500	9.3000	9.0500	9.2000	+6.113%	11	2,536	+3.804%
2026-07-08	8.6000	8.7500	8.4100	8.6700	-7.273%	178	2,530	+10.150%
2026-07-07	8.8500	9.4100	8.7500	9.3500	-5.556%	64	2,436	+2.139%
2026-07-06	9.3000	10.1100	9.2300	9.9000	+4.984%	35	2,412	-3.535%
2026-07-02	9.8200	9.8200	9.4300	9.4300	-14.661%	15	2,407	+1.273%
2026-07-01	9.6500	11.7000	9.6500	11.0500	+33.133%	58	2,407	-13.575%
2026-06-30	8.5000	8.5500	8.2000	8.3000	+1.840%	95	2,400	+15.060%
2026-06-29	7.3500	8.2000	7.3500	8.1500	+13.510%	152	2,383	+17.178%
2026-06-26	7.1500	7.3000	6.9500	7.1800	-4.011%	85	2,349	+33.008%
2026-06-25	6.9000	7.8000	6.7500	7.4800	+19.680%	129	2,324	+27.674%
2026-06-24	6.3000	6.4500	6.1000	6.2500	-1.575%	161	2,261	+52.800%
2026-06-23	6.4500	6.7000	6.0200	6.3500	-10.563%	181	2,156	+50.394%
2026-06-22	6.9300	7.4000	6.9300	7.1000	-5.459%	80	2,089	+34.507%
2026-06-18	7.1400	7.6000	7.0700	7.5100	+2.877%	76	2,002	+27.164%
2026-06-17	6.3000	7.3500	6.2700	7.3000	+23.519%	94	2,002	+30.822%
2026-06-16	6.4200	6.4200	5.8500	5.9100	-6.929%	3	2,002	+61.591%
2026-06-15	6.9700	6.9700	6.0500	6.3500	-6.618%	112	1,998	+50.394%
2026-06-12	6.7000	6.8200	6.7000	6.8000	0.000%	37	1,998	+40.441%
2026-06-11	6.9600	6.9600	6.5000	6.8000	-2.158%	626	1,998	+40.441%
2026-06-10	7.3000	7.3000	6.9000	6.9500	-3.068%	34	1,776	+37.410%
2026-06-09	7.2000	7.6000	6.7000	7.1700	+3.165%	148	1,746	+33.194%
2026-06-08	7.0000	7.0000	6.8500	6.9500	+3.423%	39	1,679	+37.410%
2026-06-05	7.0700	7.0700	6.6700	6.7200	-9.189%	50	1,665	+42.113%
2026-06-04	7.2800	7.4000	7.1000	7.4000	-7.731%	25	1,654	+29.054%
2026-06-03	8.9000	8.9000	8.0000	8.0200	-16.458%	48	1,655	+19.077%
2026-06-02	9.4500	9.7300	9.4000	9.6000	+8.475%	60	1,642	-0.521%
2026-06-01	8.5500	9.4000	8.5500	8.8500	+5.107%	53	1,625	+7.910%
2026-05-29	7.7500	8.6500	7.7500	8.4200	+14.558%	10	1,636	+13.420%
2026-05-28	7.1000	7.4900	7.1000	7.3500	+0.273%	14	1,629	+29.932%
2026-05-27	7.2400	7.3300	7.0500	7.3300	-2.267%	10	1,622	+30.286%
2026-05-26	7.1000	7.5000	6.6500	7.5000	+4.167%	50	1,622	+27.333%
2026-05-22	7.2000	7.2000	7.1900	7.2000	+10.769%	220	1,620	+32.639%
2026-05-21	6.1000	6.7500	6.1000	6.5000	+47.727%	120	1,649	+46.923%
2026-05-20	4.4500	4.4500	4.0500	4.4000	+12.821%	14	1,649	+117.045%
2026-05-19	4.0000	4.0000	3.7500	3.9000	-7.143%	42	1,532	+144.872%
2026-05-18	4.2500	4.4500	4.2000	4.2000	-8.696%	19	1,532	+127.381%
2026-05-15	4.2900	4.6000	4.2900	4.6000	+3.837%	7	1,532	+107.609%
2026-05-14	4.4800	4.4800	4.3800	4.4300	-5.745%	8	1,504	+115.576%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-3.491%	9	1,501	+103.191%
2026-05-12	5.1500	5.2000	4.8700	4.8700	-8.286%	26	1,501	+96.099%
2026-05-11	5.2000	5.5000	5.2000	5.3100	+14.687%	45	1,501	+79.849%
2026-05-08	4.6300	4.6300	4.6300	4.6300	-9.216%	1	1,470	+106.263%
2026-05-07	5.1000	5.2000	5.0500	5.1000	0.000%	32	1,470	+87.255%
2026-05-06	4.9700	5.1000	4.9700	5.1000	+0.791%	2	1,454	+87.255%
2026-05-05	5.0600	5.0600	5.0600	5.0600	-3.619%	5	1,454	+88.735%
2026-05-04	5.0300	5.2500	5.0300	5.2500	+7.143%	7	1,459	+81.905%
2026-05-01	4.8000	4.9000	4.4800	4.9000	+0.410%	4	1,453	+94.898%
2026-04-30	5.4500	5.4500	4.8800	4.8800	-15.130%	40	1,453	+95.697%
2026-04-29	6.1000	6.1000	5.7500	5.7500	+3.604%	16	1,445	+66.087%
2026-04-27	5.5500	5.6000	5.5500	5.5500	+7.767%	75	1,439	+72.072%
2026-04-24	5.1500	5.2500	5.1000	5.1500	+8.879%	24	1,498	+85.437%
2026-04-23	4.7400	4.7400	4.7300	4.7300	-7.255%	209	1,514	+101.903%
2026-04-22	5.2000	5.2000	5.1000	5.1000	-11.304%	6	1,472	+87.255%
2026-04-20	5.5000	5.7500	5.5000	5.7500	-1.203%	12	1,473	+66.087%
2026-04-17	6.5600	6.5600	5.8200	5.8200	-12.481%	25	1,472	+64.089%
2026-04-16	6.6000	6.6500	6.4000	6.6500	-4.454%	32	1,463	+43.609%
2026-04-15	6.9500	6.9600	6.9500	6.9600	-0.571%	15	1,443	+37.213%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+2.941%	1	1,447	+36.429%
2026-04-13	7.1500	7.1500	6.7700	6.8000	+7.937%	4	1,438	+40.441%
2026-04-10	6.3000	6.3000	6.3000	6.3000	+13.514%	16	1,438	+51.587%
2026-04-09	5.9500	6.1000	5.5500	5.5500	-14.352%	20	1,438	+72.072%
2026-04-08	7.2500	7.2500	6.4800	6.4800	-19.000%	8	1,425	+47.377%
2026-04-07	7.6200	8.0000	7.6200	8.0000	+16.279%	22	1,423	+19.375%
2026-04-06	6.9000	6.9000	6.8800	6.8800	-5.365%	6	1,413	+38.808%
2026-04-02	7.3200	7.3200	7.2500	7.2700	+0.832%	102	1,409	+31.362%
2026-04-01	7.7000	7.7000	7.1600	7.2100	-6.364%	28	1,409	+32.455%
2026-03-31	7.7000	7.9600	7.7000	7.7000	-4.348%	223	1,392	+24.026%
2026-03-30	8.1500	8.1500	7.9000	8.0500	-3.129%	77	1,378	+18.634%
2026-03-27	8.0000	8.4000	8.0000	8.3100	-1.306%	42	1,315	+14.922%
2026-03-26	8.1000	8.4300	8.1000	8.4200	+6.582%	15	1,292	+13.420%
2026-03-25	8.2500	8.2500	7.9000	7.9000	-2.349%	3	1,292	+20.886%
2026-03-24	8.6600	8.6600	7.6700	8.0900	-6.474%	132	1,289	+18.047%
2026-03-23	8.6500	8.6500	8.6500	8.6500	-9.424%	2	1,255	+10.405%
2026-03-20	9.3000	9.8000	9.3000	9.5500	+2.688%	14	1,255	0.000%
2026-03-19	8.5100	9.3000	8.4900	9.3000	+24.832%	40	1,265	+2.688%
2026-03-17	7.5500	7.5500	7.4000	7.4500	-3.247%	9	1,265	+28.188%
2026-03-16	7.5400	7.7500	7.5200	7.7000	+2.941%	29	1,256	+24.026%
2026-03-13	7.5000	7.5000	7.4800	7.4800	-5.316%	11	1,237	+27.674%
2026-03-12	8.5500	8.5500	7.8500	7.9000	-1.863%	29	1,230	+20.886%
2026-03-10	7.8000	8.0500	7.5500	8.0500	-5.294%	22	1,205	+18.634%
2026-03-05	8.5500	8.5500	8.5000	8.5000	+18.384%	4	1,183	+12.353%
2026-03-03	7.1800	7.1800	7.1800	7.1800	+1.127%	1	1,187	+33.008%
2026-03-02	7.0000	7.1000	7.0000	7.1000	+5.970%	26	1,187	+34.507%
2026-02-27	6.8000	6.8000	6.7000	6.7000	-12.418%	2	1,186	+42.537%
2026-02-26	7.4500	7.6500	7.4500	7.6500	+7.293%	18	1,184	+24.837%
2026-02-25	7.1300	7.1300	7.1300	7.1300	+1.857%	1	1,176	+33.941%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-4.372%	1	1,176	+36.429%
2026-02-23	7.4000	7.4000	7.3200	7.3200	-13.984%	2	1,176	+30.464%
2026-02-20	8.2800	8.6000	8.1600	8.5100	+11.974%	22	1,174	+12.221%
2026-02-19	6.3500	7.6000	6.3500	7.6000	-2.564%	25	1,173	+25.658%
2026-02-18	7.6500	7.9500	7.6500	7.8000	+9.859%	3	1,168	+22.436%
2026-02-17	6.5500	7.3500	6.4500	7.1000	+14.516%	27	1,169	+34.507%
2026-02-13	6.3500	6.3500	6.2000	6.2000	+0.813%	4	1,171	+54.032%
2026-02-12	6.1500	6.1500	6.1500	6.1500	-15.753%	1	1,171	+55.285%
2026-02-10	7.1500	7.3000	7.1500	7.3000	+7.038%	2	1,170	+30.822%
2026-02-09	6.4800	6.8500	6.4800	6.8200	+7.064%	42	1,172	+40.029%
2026-02-06	6.7500	6.7500	6.3700	6.3700	-15.067%	54	1,205	+49.922%
2026-02-05	6.6600	7.5000	6.6600	7.5000	+11.773%	504	1,170	+27.333%
2026-02-04	6.4000	6.7700	6.4000	6.7100	-0.149%	18	672	+42.325%
2026-02-03	7.1500	7.1500	6.6000	6.7200	-7.945%	4	670	+42.113%
2026-02-02	8.0000	8.0000	7.3000	7.3000	-18.889%	9	668	+30.822%
2026-01-30	9.1600	9.1600	8.9000	9.0000	-4.560%	36	667	+6.111%
2026-01-28	9.3300	9.4500	9.1400	9.4300	-2.280%	96	665	+1.273%
2026-01-27	9.7000	9.7500	9.6000	9.6500	+3.763%	453	662	-1.036%
2026-01-22	9.3000	9.3000	9.3000	9.3000	-1.064%	1	332	+2.688%
2026-01-20	9.4000	9.4000	9.2500	9.4000	-1.053%	67	332	+1.596%
2026-01-16	9.2000	9.5000	9.2000	9.5000	+9.700%	2	264	+0.526%
2026-01-15	8.6600	8.6600	8.6600	8.6600	-2.368%	1	264	+10.277%
2026-01-12	9.2100	9.2100	8.8700	8.8700	-11.300%	8	264	+7.666%
2026-01-09	10.3000	10.5000	10.0000	10.0000	-8.925%	17	263	-4.500%
2026-01-08	11.5000	11.5000	10.9800	10.9800	+2.617%	18	270	-13.024%
2026-01-07	11.3000	11.3000	10.5000	10.7000	-5.310%	55	270	-10.748%
2026-01-06	11.3000	11.3000	11.3000	11.3000	+2.262%	3	263	-15.487%
2025-12-29	11.0500	11.0500	11.0500	11.0500	-4.329%	1	260	-13.575%
2025-12-26	11.6000	11.6000	11.5500	11.5500	-0.431%	2	259	-17.316%
2025-12-24	11.7000	11.7000	11.6000	11.6000	+0.870%	5	254	-17.672%
2025-12-23	11.4500	11.5000	11.2000	11.5000	+4.545%	44	254	-16.957%
2025-12-22	11.0500	11.0500	10.8500	11.0000	+5.769%	53	223	-13.182%
2025-12-19	10.6500	10.7500	10.4000	10.4000	0.000%	39	187	-8.173%
2025-12-18	10.4200	10.4200	9.8500	10.4000	+5.051%	13	168	-8.173%
2025-12-17	10.1500	10.2000	9.8500	9.9000	-1.493%	6	165	-3.535%
2025-12-16	10.1000	10.1000	10.0000	10.0500	+1.515%	26	162	-4.975%
2025-12-15	10.0000	10.1500	9.9000	9.9000	+1.538%	4	179	-3.535%
2025-12-12	9.9500	10.0000	9.7500	9.7500	-4.412%	18	176	-2.051%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-8.520%	1	170	-6.373%
2025-12-10	10.2000	11.1500	10.2000	11.1500	+3.721%	31	169	-14.350%
2025-12-09	11.0000	11.0000	10.7500	10.7500	-2.715%	4	150	-11.163%
2025-12-08	11.1500	11.5000	11.0500	11.0500	+7.282%	7	149	-13.575%
2025-12-05	10.2000	10.3000	10.1400	10.3000	-1.905%	13	147	-7.282%
2025-12-04	11.1000	11.1000	10.5000	10.5000	0.000%	11	154	-9.048%
2025-12-03	11.0000	11.6500	10.5000	10.5000	-10.256%	16	153	-9.048%
2025-12-02	11.5000	11.7000	11.5000	11.7000	+2.094%	70	167	-18.376%
2025-12-01	11.4600	11.4600	11.4600	11.4600	-33.757%	1	113	-16.667%
2025-11-18	17.2500	17.3000	17.2500	17.3000	+20.139%	6	113	-44.798%
2025-10-21	14.3500	14.4000	14.2500	14.4000	-14.793%	44	113	-33.681%
2025-10-10	16.9000	16.9000	16.9000	16.9000	-5.322%	2	92	-43.491%
2025-10-09	17.8500	17.8500	17.8500	17.8500	+8.775%	20	92	-46.499%
2025-10-08	16.1200	16.4100	16.1200	16.4100	-1.678%	12	72	-41.804%
2025-10-07	16.6300	16.6900	16.6300	16.6900	+1.213%	2	72	-42.780%
2025-10-06	16.2700	16.4900	16.2500	16.4900	+5.166%	7	72	-42.086%
2025-09-30	15.4100	15.6800	15.4100	15.6800	-2.122%	8	70	-39.094%
2025-09-26	16.1400	16.2000	15.9100	16.0200	-0.062%	4	68	-40.387%
2025-09-25	15.8400	16.0300	15.7600	16.0300	+2.822%	6	68	-40.424%
2025-09-16	15.3800	15.5900	15.3800	15.5900	+1.168%	4	68	-38.743%
2025-09-15	15.3200	15.4300	15.3100	15.4100	-1.155%	8	66	-38.027%
2025-09-12	15.4800	15.5900	15.4800	15.5900	-3.706%	2	63	-38.743%
2025-09-11	16.0600	16.1900	16.0600	16.1900	+0.559%	2	63	-41.013%
2025-09-09	16.0600	16.2400	15.9600	16.1000	-0.923%	18	63	-40.683%
2025-09-08	16.4000	16.4500	16.2500	16.2500	-8.451%	5	62	-41.231%
2025-09-05	17.6900	17.8400	17.6100	17.7500	-2.633%	17	59	-46.197%
2025-09-03	18.1200	18.2300	18.0800	18.2300	-5.495%	6	52	-47.614%
2025-09-02	19.1800	19.2900	19.1800	19.2900	+19.443%	2	52	-50.492%
2025-08-20	16.4500	16.4500	16.1500	16.1500	-5.831%	4	52	-40.867%
2025-08-14	17.1500	17.1500	17.1500	17.1500	+1.479%	4	49	-44.315%
2025-08-13	16.9000	16.9000	16.9000	16.9000	+9.954%	5	45	-43.491%
2025-08-08	15.1900	15.3700	15.1900	15.3700	-20.156%	2	44	-37.866%
2025-07-31	19.7000	19.7000	19.2500	19.2500	-4.419%	2	44	-50.390%
2025-07-24	20.1500	20.1500	20.1400	20.1400	-0.050%	2	44	-52.582%
2025-06-09	20.1500	20.1500	20.1500	20.1500	-4.276%	1	45	-52.605%
2025-05-12	21.0500	21.0500	21.0500	21.0500	+4.988%	1	44	-54.632%
2025-05-02	20.0500	20.0500	20.0500	20.0500	-5.201%	18	44	-52.369%
2025-05-01	21.3000	21.3000	21.0000	21.1500	-4.515%	22	53	-54.846%
2025-04-29	22.1500	22.1500	22.1500	22.1500	-14.313%	1	56	-56.885%
2025-04-21	25.6900	25.8500	25.6900	25.8500	-0.077%	21	55	-63.056%
2025-04-10	25.9500	25.9500	25.8500	25.8700	-1.970%	23	34	-63.085%
2025-04-09	26.8500	26.8500	26.3900	26.3900	-22.836%	5	40	-63.812%
2025-04-08	29.4500	34.2000	29.4500	34.2000	-2.286%	2	39	-72.076%
2025-04-07	35.0000	35.0000	35.0000	35.0000	+17.450%	1	38	-72.714%
2025-04-04	29.8000	29.8000	29.8000	29.8000	+13.740%	2	38	-67.953%
2025-04-02	26.1500	26.2000	26.1500	26.2000	-10.580%	2	38	-63.550%
2025-03-31	29.3000	29.3000	29.3000	29.3000	-6.688%	5	36	-67.406%
2025-03-13	31.1200	31.4000	31.1200	31.4000	+10.060%	2	38	-69.586%
2025-03-10	28.0000	28.5300	28.0000	28.5300	+17.893%	40	38	-66.526%
2025-03-07	24.2000	24.2000	24.2000	24.2000	+8.181%	4	7	-60.537%
2025-03-06	22.3700	22.3700	22.3700	22.3700	+11.850%	3	7	-57.309%
2025-03-03	20.0000	20.0000	20.0000	20.0000	+11.111%	1	7	-52.250%
2025-02-04	18.0000	18.0000	18.0000	18.0000	0.000%	6	6	-46.944%