Dark

WMT20261218P120
WMT Dec 18 2026 120.00 Put (WMT261218P00120000)
option OPRA

EOD

Sep 16, 2026

12.90+1.575%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.9000	12.9000	12.9000	12.9000	+1.575%	1	2,659	0.000%
2026-09-15	12.7500	12.7500	12.5500	12.7000	+3.252%	6	2,660	+1.575%
2026-09-14	12.5500	12.5500	12.2000	12.3000	-17.172%	7	2,661	+4.878%
2026-09-09	14.8500	14.8500	14.8500	14.8500	0.000%	1	2,658	-13.131%
2026-09-08	14.9000	14.9200	14.8500	14.8500	+13.359%	4	2,659	-13.131%
2026-09-04	13.1000	13.1000	13.1000	13.1000	+6.073%	10	2,657	-1.527%
2026-09-03	13.9000	13.9000	12.3500	12.3500	-16.554%	41	2,657	+4.453%
2026-09-02	14.8000	14.8000	14.2200	14.8000	0.000%	6	2,698	-12.838%
2026-09-01	14.4000	14.8000	14.4000	14.8000	-15.573%	11	2,696	-12.838%
2026-08-28	17.5600	17.5600	17.5000	17.5300	+6.565%	5	2,705	-26.412%
2026-08-24	16.5500	16.5500	16.4500	16.4500	-5.405%	3	2,707	-21.581%
2026-08-21	17.4200	17.9500	17.3500	17.3900	+0.812%	46	2,717	-25.819%
2026-08-20	16.1800	17.5500	16.1800	17.2500	+83.511%	40	2,679	-25.217%
2026-08-19	8.6000	9.4200	8.6000	9.4000	+2.174%	173	2,672	+37.234%
2026-08-18	9.2500	9.2500	9.1500	9.2000	-9.091%	16	2,661	+40.217%
2026-08-17	9.5000	10.1200	9.5000	10.1200	+9.642%	31	2,673	+27.470%
2026-08-14	9.5500	9.5500	9.2300	9.2300	-3.351%	31	2,681	+39.762%
2026-08-13	9.3700	9.5500	9.3700	9.5500	-0.105%	7	2,680	+35.079%
2026-08-12	10.1500	10.1500	9.5600	9.5600	-18.638%	53	2,680	+34.937%
2026-08-07	11.8500	11.8500	11.7500	11.7500	+0.427%	5	2,666	+9.787%
2026-08-06	10.8800	11.7000	10.8800	11.7000	-0.085%	7	2,664	+10.256%
2026-08-05	11.7100	11.7100	11.7100	11.7100	-9.923%	2	2,664	+10.162%
2026-08-04	13.0000	13.0000	13.0000	13.0000	+26.829%	1	2,664	-0.769%
2026-07-29	10.2500	10.2500	10.2500	10.2500	-4.206%	1	2,665	+25.854%
2026-07-28	10.7000	10.7000	10.7000	10.7000	-10.084%	3	2,665	+20.561%
2026-07-27	12.0500	12.0500	11.9000	11.9000	-13.202%	8	2,665	+8.403%
2026-07-24	13.7100	13.7100	13.7100	13.7100	-0.073%	5	2,670	-5.908%
2026-07-22	13.7200	13.7200	13.7200	13.7200	+2.772%	1	2,675	-5.977%
2026-07-21	12.8000	13.3500	12.8000	13.3500	+12.374%	47	2,675	-3.371%
2026-07-20	11.2000	11.9500	11.2000	11.8800	+9.493%	17	2,687	+8.586%
2026-07-17	9.8000	11.1000	9.8000	10.8500	-8.439%	22	2,690	+18.894%
2026-07-15	11.6500	11.8500	11.6500	11.8500	+12.322%	2	2,686	+8.861%
2026-07-14	10.5500	10.5500	10.5500	10.5500	+0.476%	1	2,686	+22.275%
2026-07-13	10.3500	10.5000	10.3500	10.5000	-4.977%	11	2,686	+22.857%
2026-07-10	11.0500	11.0500	11.0500	11.0500	-10.599%	5	2,687	+16.742%
2026-07-07	12.1000	12.3600	12.1000	12.3600	-3.059%	6	2,682	+4.369%
2026-07-06	13.1000	13.1000	12.7500	12.7500	-5.904%	5	2,682	+1.176%
2026-07-01	14.8900	14.8900	13.5500	13.5500	+19.912%	105	2,687	-4.797%
2026-06-30	11.1500	11.3000	11.0000	11.3000	+5.607%	5	2,786	+14.159%
2026-06-29	10.1000	10.8000	9.7000	10.7000	+3.883%	17	2,786	+20.561%
2026-06-26	9.4500	10.3000	9.3500	10.3000	+2.488%	25	2,799	+25.243%
2026-06-25	9.6900	10.0500	9.6900	10.0500	+18.935%	4	2,800	+28.358%
2026-06-24	8.3000	8.6500	8.3000	8.4500	+0.237%	262	2,801	+52.663%
2026-06-23	8.7100	8.9500	8.2500	8.4300	-11.728%	202	2,676	+53.025%
2026-06-22	9.5500	9.6000	9.5000	9.5500	-4.020%	9	2,612	+35.079%
2026-06-18	9.6000	10.0200	9.4100	9.9500	+5.291%	74	2,617	+29.648%
2026-06-17	8.5500	9.5500	8.4500	9.4500	+18.868%	117	2,617	+36.508%
2026-06-16	8.3300	8.3300	7.8500	7.9500	-5.917%	81	2,617	+62.264%
2026-06-15	8.9000	8.9000	8.1500	8.4500	-1.744%	168	2,446	+52.663%
2026-06-12	9.0000	9.1500	8.6000	8.6000	-2.825%	64	2,446	+50.000%
2026-06-11	8.9000	9.0000	8.6000	8.8500	-1.338%	29	2,446	+45.763%
2026-06-10	8.9700	8.9700	8.9700	8.9700	-7.335%	8	2,428	+43.813%
2026-06-09	9.6300	9.8800	9.0000	9.6800	+4.649%	190	2,424	+33.264%
2026-06-08	9.1500	9.3500	9.1500	9.2500	+4.520%	8	2,359	+39.459%
2026-06-05	9.2000	9.2000	8.8500	8.8500	-10.152%	30	2,357	+45.763%
2026-06-04	9.6000	9.8500	9.6000	9.8500	-10.046%	9	2,350	+30.964%
2026-06-03	11.6200	11.6900	10.9000	10.9500	-12.957%	10	2,356	+17.808%
2026-06-02	12.1100	12.5800	12.1100	12.5800	+8.355%	17	2,354	+2.544%
2026-06-01	12.0000	12.1500	11.6100	11.6100	+5.545%	7	2,339	+11.111%
2026-05-29	9.8200	11.3000	9.8000	11.0000	+13.990%	413	2,338	+17.273%
2026-05-28	9.5400	10.0000	9.4800	9.6500	+1.579%	15	2,550	+33.679%
2026-05-27	9.9000	9.9000	9.4200	9.5000	-1.042%	16	2,553	+35.789%
2026-05-26	9.4300	9.8000	9.4300	9.6000	+5.379%	9	2,549	+34.375%
2026-05-22	9.3000	9.5000	9.0000	9.1100	+1.788%	44	2,547	+41.603%
2026-05-21	7.8000	9.0000	7.8000	8.9500	+50.420%	374	2,508	+44.134%
2026-05-20	5.9000	5.9500	5.4000	5.9500	+14.423%	5	2,508	+116.807%
2026-05-19	5.3500	5.3500	5.0000	5.2000	-5.455%	62	2,344	+148.077%
2026-05-18	5.7500	5.7500	5.5000	5.5000	-8.638%	9	2,344	+134.545%
2026-05-15	5.5000	6.1000	5.5000	6.0200	+2.906%	14	2,344	+114.286%
2026-05-14	6.0500	6.1500	5.8500	5.8500	-5.645%	20	2,322	+120.513%
2026-05-13	6.2000	6.2000	6.2000	6.2000	-6.061%	9	2,305	+108.065%
2026-05-12	6.8000	6.8500	6.6000	6.6000	-8.333%	12	2,305	+95.455%
2026-05-11	6.6500	7.3000	6.6500	7.2000	+16.317%	57	2,305	+79.167%
2026-05-08	6.1900	6.1900	6.1900	6.1900	-4.769%	1	2,276	+108.401%
2026-05-07	6.7000	6.7000	6.5000	6.5000	-2.402%	97	2,275	+98.462%
2026-05-06	6.6000	6.6600	6.6000	6.6600	+1.062%	5	2,254	+93.694%
2026-05-05	6.5000	6.5900	6.5000	6.5900	-3.796%	6	2,257	+95.751%
2026-05-04	6.8500	6.8500	6.8500	6.8500	+6.202%	1	2,257	+88.321%
2026-05-01	6.4500	6.4500	6.4500	6.4500	+4.032%	6	2,256	+100.000%
2026-04-30	6.9500	6.9500	6.2000	6.2000	-16.779%	155	2,256	+108.065%
2026-04-29	7.4500	7.4500	7.4500	7.4500	+0.949%	3	2,165	+73.154%
2026-04-28	7.3800	7.3800	7.3800	7.3800	+1.096%	5	2,162	+74.797%
2026-04-27	7.1500	7.3000	7.1500	7.3000	+8.148%	15	2,167	+76.712%
2026-04-24	6.6000	6.8000	6.5000	6.7500	+14.407%	59	2,182	+91.111%
2026-04-23	6.5000	6.5000	5.9000	5.9000	-16.667%	7	2,219	+118.644%
2026-04-21	7.4500	7.4500	7.0800	7.0800	-5.600%	69	2,149	+82.203%
2026-04-20	7.2700	7.5000	6.9000	7.5000	+0.402%	160	2,149	+72.000%
2026-04-17	8.3000	8.4600	7.4700	7.4700	-11.071%	23	2,030	+72.691%
2026-04-16	8.4900	8.5000	8.4000	8.4000	-3.448%	16	2,026	+53.571%
2026-04-15	7.9100	8.7500	7.9100	8.7000	+4.567%	40	2,017	+48.276%
2026-04-13	8.3300	8.3300	8.3200	8.3200	+4.000%	11	1,977	+55.048%
2026-04-10	7.7500	8.0000	7.7500	8.0000	+11.266%	30	1,968	+61.250%
2026-04-09	7.7300	7.7800	7.1700	7.1900	-12.210%	924	1,968	+79.416%
2026-04-08	10.0000	10.0000	8.1600	8.1900	-15.914%	11	1,064	+57.509%
2026-04-07	9.6200	9.7400	9.5600	9.7400	+13.918%	11	1,057	+32.444%
2026-04-06	8.6400	8.6400	8.5500	8.5500	-4.894%	9	1,067	+50.877%
2026-04-01	9.6300	9.6300	8.9400	8.9900	-8.265%	16	1,076	+43.493%
2026-03-31	9.7400	9.8000	9.6000	9.8000	-2.970%	27	1,077	+31.633%
2026-03-30	9.9800	10.1000	9.8000	10.1000	+0.798%	11	1,051	+27.723%
2026-03-27	10.0200	10.0200	10.0200	10.0200	-1.765%	3	1,042	+28.743%
2026-03-26	10.2700	10.4800	10.1900	10.2000	-0.778%	4	1,040	+26.471%
2026-03-25	10.2800	10.2800	10.2800	10.2800	+0.784%	1	1,038	+25.486%
2026-03-24	10.1300	10.2000	9.7000	10.2000	-6.422%	15	1,037	+26.471%
2026-03-23	10.8700	10.9300	10.8500	10.9000	-4.553%	10	1,034	+18.349%
2026-03-20	11.1000	11.7300	11.1000	11.4200	+4.007%	22	1,028	+12.960%
2026-03-19	10.9400	11.0200	10.9200	10.9800	+9.254%	10	1,027	+17.486%
2026-03-18	10.0000	11.0000	10.0000	10.0500	+8.649%	22	1,027	+28.358%
2026-03-17	9.2500	9.2500	9.2500	9.2500	-4.442%	1	1,047	+39.459%
2026-03-16	9.4800	9.7000	9.3400	9.6800	+3.529%	29	1,046	+33.264%
2026-03-13	9.5000	9.5000	9.3500	9.3500	-6.500%	16	1,032	+37.968%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-1.961%	12	1,016	+29.000%
2026-03-11	10.0000	10.2000	10.0000	10.2000	+9.325%	13	1,004	+26.471%
2026-03-10	9.6400	9.6400	9.3300	9.3300	-10.288%	13	993	+38.264%
2026-03-09	10.7000	10.7000	10.3000	10.4000	-3.346%	3	980	+24.038%
2026-03-06	10.7600	10.7600	10.7600	10.7600	+2.476%	4	982	+19.888%
2026-03-05	10.0000	10.8000	10.0000	10.5000	+18.644%	7	982	+22.857%
2026-03-04	8.8000	8.8500	8.8000	8.8500	-5.145%	2	983	+45.763%
2026-03-03	9.3300	9.3300	9.3300	9.3300	+4.246%	5	983	+38.264%
2026-03-02	9.1500	9.2000	8.5900	8.9500	+4.312%	99	978	+44.134%
2026-02-27	8.4300	8.5800	8.3900	8.5800	-11.088%	18	955	+50.350%
2026-02-26	9.5000	9.6500	9.5000	9.6500	+6.395%	2	951	+33.679%
2026-02-25	9.2000	9.2000	8.9500	9.0700	+1.002%	23	949	+42.227%
2026-02-24	8.9400	8.9800	8.9400	8.9800	-3.441%	3	949	+43.653%
2026-02-23	9.4000	9.4000	9.0000	9.3000	-7.000%	85	950	+38.710%
2026-02-20	10.0500	10.7500	10.0000	10.0000	+9.290%	119	935	+29.000%
2026-02-19	9.0200	9.3000	8.8500	9.1500	-3.684%	13	929	+40.984%
2026-02-18	8.9500	9.7800	8.9500	9.5000	+16.564%	398	928	+35.789%
2026-02-17	8.1000	8.8500	8.0200	8.1500	+5.844%	76	748	+58.282%
2026-02-13	8.1700	8.1800	7.7000	7.7000	-7.229%	37	687	+67.532%
2026-02-12	8.1000	8.3000	8.0700	8.3000	-1.891%	7	687	+55.422%
2026-02-11	8.6700	8.6700	8.4600	8.4600	-2.083%	86	680	+52.482%
2026-02-10	8.6400	8.6400	8.6400	8.6400	+2.249%	2	638	+49.306%
2026-02-09	7.9300	8.4500	7.9300	8.4500	+8.333%	4	636	+52.663%
2026-02-06	8.3300	8.3300	7.8000	7.8000	-11.263%	34	634	+65.385%
2026-02-05	8.3600	9.1000	8.2000	8.7900	+5.269%	9	608	+46.758%
2026-02-04	8.1500	8.4700	8.1500	8.3500	0.000%	40	606	+54.491%
2026-02-03	8.1500	8.4000	8.1500	8.3500	-10.695%	9	593	+54.491%
2026-02-02	10.6000	10.6000	9.3500	9.3500	-16.143%	24	592	+37.968%
2026-01-30	11.1800	11.2000	11.1500	11.1500	-4.374%	36	570	+15.695%
2026-01-29	11.8000	11.8000	11.4000	11.6600	+3.186%	21	565	+10.635%
2026-01-23	11.3000	11.3000	11.3000	11.3000	-1.739%	1	550	+14.159%
2026-01-21	11.5000	11.5000	11.5000	11.5000	-0.433%	2	550	+12.174%
2026-01-20	11.6500	11.6500	11.5500	11.5500	+1.316%	66	551	+11.688%
2026-01-16	11.4000	11.4000	11.4000	11.4000	+3.825%	6	494	+13.158%
2026-01-14	10.3000	11.0500	10.3000	10.9800	+3.585%	12	494	+17.486%
2026-01-13	10.8300	10.8300	10.4500	10.6000	-3.196%	406	489	+21.698%
2026-01-12	11.5700	11.5700	10.8500	10.9500	-12.400%	14	140	+17.808%
2026-01-09	12.8500	13.0000	12.5000	12.5000	-13.435%	21	132	+3.200%
2026-01-08	14.4400	14.4400	14.4400	14.4400	+8.981%	5	147	-10.665%
2026-01-07	13.1600	13.2500	13.1600	13.2500	-5.694%	6	147	-2.642%
2025-12-29	14.0500	14.0500	14.0500	14.0500	-1.056%	11	141	-8.185%
2025-12-26	14.3700	14.3700	14.2000	14.2000	+2.158%	2	134	-9.155%
2025-12-23	13.9000	13.9000	13.9000	13.9000	+3.346%	11	135	-7.194%
2025-12-22	13.7500	13.7500	13.4500	13.4500	+2.281%	59	124	-4.089%
2025-12-19	13.0000	13.2000	13.0000	13.1500	+5.032%	32	74	-1.901%
2025-12-18	12.5200	12.5200	12.5200	12.5200	+1.131%	1	55	+3.035%
2025-12-16	12.3800	12.3800	12.3800	12.3800	-0.562%	1	55	+4.200%
2025-12-15	12.4500	12.4500	12.4500	12.4500	+2.469%	1	54	+3.614%
2025-12-12	12.1500	12.1500	12.1500	12.1500	-34.853%	8	53	+6.173%
2025-11-21	18.7000	18.7000	18.6500	18.6500	-10.120%	25	45	-30.831%
2025-11-18	20.8000	20.8000	20.7500	20.7500	+2.469%	6	46	-37.831%
2025-11-17	20.2500	20.2500	20.2500	20.2500	+1.504%	1	46	-36.296%
2025-10-29	19.3200	19.9500	19.3200	19.9500	+1.475%	2	47	-35.338%
2025-10-28	19.5000	19.6600	19.5000	19.6600	-1.107%	2	45	-34.385%
2025-10-08	19.5800	19.9300	19.5800	19.8800	-0.251%	12	45	-35.111%
2025-10-06	19.6800	19.9300	19.6800	19.9300	-5.050%	6	44	-35.273%
2025-10-02	20.8500	20.9900	20.8500	20.9900	+3.399%	2	43	-38.542%
2025-10-01	20.3000	20.3000	20.3000	20.3000	+3.413%	4	43	-36.453%
2025-09-26	19.5400	19.6900	19.5300	19.6300	+1.499%	4	47	-34.284%
2025-09-25	19.1900	19.3400	19.1900	19.3400	-2.323%	4	46	-33.299%
2025-09-22	19.8000	19.8000	19.8000	19.8000	+0.253%	1	46	-34.848%
2025-09-19	19.9300	19.9300	19.7000	19.7500	+6.699%	4	47	-34.684%
2025-09-18	18.2200	18.5100	18.2200	18.5100	-0.269%	2	47	-30.308%
2025-09-12	18.7000	18.7000	18.5600	18.5600	-9.286%	2	47	-30.496%
2025-09-10	19.8000	20.4800	19.8000	20.4600	+4.228%	8	47	-36.950%
2025-09-09	19.4900	19.6300	19.3300	19.6300	-0.406%	4	47	-34.284%
2025-09-08	20.3500	20.3500	19.7100	19.7100	-8.453%	8	47	-34.551%
2025-09-05	21.4200	21.5300	21.4200	21.5300	+5.955%	2	47	-40.084%
2025-09-04	20.5300	20.5300	20.3200	20.3200	+2.886%	2	47	-36.516%
2025-08-20	19.7500	19.9100	19.7000	19.7500	+2.332%	12	47	-34.684%
2025-08-11	19.2100	19.3900	19.2100	19.3000	+0.260%	4	35	-33.161%
2025-08-06	21.4000	21.4000	19.2500	19.2500	-17.382%	11	34	-32.987%
2025-07-30	23.4000	23.4500	23.3000	23.3000	+1.085%	3	44	-44.635%
2025-07-29	22.7500	23.0500	22.7500	23.0500	-7.615%	5	44	-44.035%
2025-07-15	24.9500	24.9500	24.9500	24.9500	+5.810%	1	46	-48.297%
2025-07-02	23.0000	23.5800	23.0000	23.5800	-11.652%	2	47	-45.293%
2025-06-17	26.6900	26.6900	26.6900	26.6900	+0.907%	1	48	-51.667%
2025-06-16	26.4500	26.4500	26.4500	26.4500	+9.751%	1	48	-51.229%
2025-06-09	24.1000	24.1000	24.1000	24.1000	-12.044%	1	48	-46.473%
2025-05-15	27.4000	27.4000	27.4000	27.4000	+9.076%	1	49	-52.920%
2025-05-09	25.1200	25.1200	25.1200	25.1200	+5.591%	4	50	-48.646%
2025-05-07	23.7900	23.7900	23.7900	23.7900	+0.805%	2	50	-45.776%
2025-05-02	23.6000	23.6000	23.6000	23.6000	-4.839%	18	48	-45.339%
2025-05-01	24.7900	24.8400	24.7500	24.8000	-16.779%	21	39	-47.984%
2025-04-21	29.7500	29.8000	29.7000	29.8000	-1.488%	22	18	-56.711%
2025-04-16	30.2500	30.2500	30.2500	30.2500	+1.852%	1	21	-57.355%
2025-04-11	29.7000	29.7000	29.7000	29.7000	-1.000%	2	22	-56.566%
2025-04-10	30.0000	30.1000	30.0000	30.0000	-15.849%	23	23	-57.000%
2025-04-09	35.6500	35.6500	35.6500	35.6500	0.000%	1	1	-63.815%