Dark

WMT20261218P125
WMT Dec 18 2026 125.00 Put (WMT261218P00125000)
option OPRA

EOD

Sep 17, 2026

18.50-4.982%(-0.97)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.8300	18.8300	18.4800	18.5000	-4.982%	195	1,584	0.000%
2026-09-09	19.4700	19.4700	19.4700	19.4700	+8.468%	6	1,592	-4.982%
2026-09-04	17.9500	17.9500	17.9500	17.9500	+8.133%	3	1,601	+3.064%
2026-09-03	16.5500	16.6000	16.5500	16.6000	-13.766%	6	1,601	+11.446%
2026-09-01	19.0500	19.2500	19.0500	19.2500	-13.053%	18	1,601	-3.896%
2026-08-28	22.2500	22.2600	21.9300	22.1400	+8.370%	57	1,603	-16.441%
2026-08-25	20.2500	20.4500	20.2500	20.4300	+1.039%	322	1,597	-9.447%
2026-08-24	20.3800	20.3800	20.2200	20.2200	-6.389%	21	1,413	-8.506%
2026-08-21	22.1900	22.2700	21.5500	21.6000	+1.695%	27	1,425	-14.352%
2026-08-20	21.7500	21.9600	21.2400	21.2400	+68.571%	12	1,421	-12.900%
2026-08-18	12.2000	12.6000	12.2000	12.6000	-0.865%	21	1,411	+46.825%
2026-08-14	12.7100	12.7100	12.7100	12.7100	-0.235%	4	1,432	+45.555%
2026-08-13	12.7800	12.7800	12.7400	12.7400	-19.111%	6	1,432	+45.212%
2026-08-07	15.7500	15.7500	15.7500	15.7500	-8.696%	1	1,432	+17.460%
2026-08-04	17.2500	17.2500	17.2500	17.2500	+9.873%	1	1,432	+7.246%
2026-07-31	15.7000	15.7000	15.7000	15.7000	-1.875%	1	1,431	+17.834%
2026-07-30	15.5400	16.0000	15.5000	16.0000	+14.531%	3	1,430	+15.625%
2026-07-28	13.9700	13.9700	13.9700	13.9700	-18.590%	1	1,427	+32.427%
2026-07-24	17.4200	17.4200	16.9000	17.1600	+20.845%	100	1,428	+7.809%
2026-07-17	14.2300	14.2300	14.1500	14.2000	+1.429%	3	1,328	+30.282%
2026-07-14	13.2500	14.0000	13.2500	14.0000	-2.029%	3	1,330	+32.143%
2026-07-10	14.4400	14.4400	14.2900	14.2900	-10.520%	2	1,327	+29.461%
2026-07-06	15.9700	15.9700	15.9700	15.9700	-3.737%	1	1,327	+15.842%
2026-07-02	16.5900	16.5900	16.5900	16.5900	-8.846%	1	1,328	+11.513%
2026-07-01	18.6000	18.6400	18.2000	18.2000	+26.829%	17	1,328	+1.648%
2026-06-30	14.3900	14.4000	14.3500	14.3500	+3.610%	32	1,322	+28.920%
2026-06-29	13.8500	13.9000	13.8500	13.8500	+13.432%	40	1,352	+33.574%
2026-06-26	12.2100	12.2100	12.2100	12.2100	-5.714%	3	1,392	+51.515%
2026-06-25	12.3400	13.4000	12.3400	12.9500	+16.667%	78	1,392	+42.857%
2026-06-24	10.9000	11.1000	10.9000	11.1000	-0.893%	7	1,449	+66.667%
2026-06-23	11.4000	11.5000	11.2000	11.2000	-11.462%	53	1,449	+65.179%
2026-06-22	12.6500	12.6500	12.6500	12.6500	+18.224%	2	1,466	+46.245%
2026-06-16	10.2500	10.7000	10.2500	10.7000	-3.167%	25	1,466	+72.897%
2026-06-15	10.9400	11.0500	10.9400	11.0500	-3.070%	6	1,448	+67.421%
2026-06-12	11.6500	11.6500	11.4000	11.4000	-0.870%	3	1,448	+62.281%
2026-06-11	11.4600	11.5000	11.4100	11.5000	-3.766%	15	1,448	+60.870%
2026-06-10	11.9500	11.9500	11.9500	11.9500	+3.017%	1	1,455	+54.812%
2026-06-09	12.3000	12.3000	11.6000	11.6000	-2.766%	7	1,455	+59.483%
2026-06-08	11.9500	11.9500	11.9000	11.9300	+1.618%	4	1,455	+55.071%
2026-06-05	11.7400	11.7400	11.7400	11.7400	-13.803%	1	1,454	+57.581%
2026-06-03	14.6500	14.6500	13.6200	13.6200	-13.304%	15	1,455	+35.830%
2026-06-02	15.0000	15.7100	15.0000	15.7100	+13.676%	4	1,443	+17.759%
2026-05-29	13.2000	14.3500	13.2000	13.8200	+10.472%	16	1,439	+33.864%
2026-05-28	13.0000	13.0000	12.5100	12.5100	+1.707%	2	1,426	+47.882%
2026-05-27	12.5500	12.5500	12.2900	12.3000	+1.906%	23	1,425	+50.407%
2026-05-26	12.0700	12.0700	12.0700	12.0700	+2.723%	1	1,425	+53.273%
2026-05-22	11.2500	11.9000	11.2500	11.7500	+7.306%	15	1,426	+57.447%
2026-05-21	10.9000	11.6500	10.8400	10.9500	+42.208%	45	1,413	+68.950%
2026-05-20	7.0500	7.7000	7.0500	7.7000	+11.594%	21	1,413	+140.260%
2026-05-19	7.4000	7.4000	6.7000	6.9000	-2.128%	58	1,377	+168.116%
2026-05-18	7.8500	7.8500	7.0500	7.0500	-10.191%	33	1,377	+162.411%
2026-05-15	7.4700	7.9000	7.4700	7.8500	+2.614%	14	1,377	+135.669%
2026-05-14	7.8500	7.8500	7.6500	7.6500	-4.969%	50	1,318	+141.830%
2026-05-13	8.3500	8.3500	8.0500	8.0500	-8.000%	48	1,299	+129.814%
2026-05-12	8.8500	8.8500	8.7500	8.7500	-2.778%	28	1,299	+111.429%
2026-05-11	8.6500	9.3000	8.6500	9.0000	+13.924%	16	1,299	+105.556%
2026-05-08	8.2500	8.2500	7.9000	7.9000	-7.602%	2	1,266	+134.177%
2026-05-07	8.6000	8.7500	8.4500	8.5500	+0.352%	47	1,265	+116.374%
2026-05-06	8.3100	8.6500	8.3100	8.5200	+0.235%	3	1,236	+117.136%
2026-05-04	8.6400	8.6400	8.5000	8.5000	+3.030%	11	1,235	+117.647%
2026-05-01	8.0000	8.2500	7.5500	8.2500	+1.103%	6	1,231	+124.242%
2026-04-30	8.8000	8.8000	8.1600	8.1600	-14.105%	82	1,231	+126.716%
2026-04-29	9.5800	9.6800	9.5000	9.5000	-2.464%	95	1,216	+94.737%
2026-04-28	9.7400	9.7400	9.7400	9.7400	+4.731%	12	1,155	+89.938%
2026-04-27	8.7000	9.3000	8.7000	9.3000	+5.682%	23	1,155	+98.925%
2026-04-24	8.3600	8.8000	8.3500	8.8000	+10.692%	150	1,170	+110.227%
2026-04-23	8.1500	8.1500	7.8200	7.9500	-9.659%	13	1,170	+132.704%
2026-04-21	9.4000	9.4000	8.8000	8.8000	-4.865%	24	1,144	+110.227%
2026-04-20	9.2000	9.2500	9.2000	9.2500	-2.734%	109	1,144	+100.000%
2026-04-17	9.6000	9.6000	9.5100	9.5100	-11.453%	17	1,097	+94.532%
2026-04-16	10.7400	10.7400	10.7400	10.7400	-2.805%	1	1,082	+72.253%
2026-04-15	10.2000	11.1000	10.2000	11.0500	+1.843%	54	1,082	+67.421%
2026-04-13	10.8000	10.8500	10.8000	10.8500	+10.714%	139	1,030	+70.507%
2026-04-10	9.8500	9.8500	9.8000	9.8000	+4.925%	2	893	+88.776%
2026-04-09	9.3600	9.5000	8.9500	9.3400	-8.342%	1,223	893	+98.073%
2026-04-08	11.3500	11.3600	10.1900	10.1900	-14.728%	17	406	+81.551%
2026-04-07	11.9500	12.0500	11.9500	11.9500	+9.633%	63	408	+54.812%
2026-04-02	10.9000	10.9000	10.9000	10.9000	-6.196%	1	374	+69.725%
2026-04-01	11.8500	11.8500	11.6200	11.6200	-1.941%	21	374	+59.208%
2026-03-31	12.2000	12.2000	11.8500	11.8500	-3.659%	12	375	+56.118%
2026-03-30	12.1500	12.3000	12.1500	12.3000	-2.381%	4	363	+50.407%
2026-03-27	12.4000	12.6000	12.4000	12.6000	-0.787%	21	359	+46.825%
2026-03-26	12.5000	12.7000	12.5000	12.7000	+2.834%	19	340	+45.669%
2026-03-25	12.3500	12.3500	12.3500	12.3500	+2.490%	17	335	+49.798%
2026-03-24	12.7000	12.7000	12.0000	12.0500	-12.364%	50	318	+53.527%
2026-03-23	13.7500	13.7500	13.7500	13.7500	-1.434%	2	304	+34.545%
2026-03-20	13.9500	13.9500	13.9500	13.9500	+1.087%	1	304	+32.616%
2026-03-19	13.5900	13.8000	13.4800	13.8000	+10.843%	19	304	+34.058%
2026-03-18	12.6000	13.4000	12.4500	12.4500	+6.138%	26	304	+48.594%
2026-03-17	11.1500	11.7300	11.1500	11.7300	-0.593%	13	308	+57.715%
2026-03-16	11.5200	11.9500	11.5200	11.8000	+3.057%	23	300	+56.780%
2026-03-13	11.5000	11.5500	11.4500	11.4500	-4.583%	20	284	+61.572%
2026-03-12	12.2000	12.2000	12.0000	12.0000	-6.542%	16	264	+54.167%
2026-03-06	12.7500	12.8400	12.7000	12.8400	-0.773%	8	256	+44.081%
2026-03-05	11.9000	13.0000	11.9000	12.9400	+16.577%	49	249	+42.968%
2026-03-03	11.1000	11.1000	11.1000	11.1000	+2.304%	28	270	+66.667%
2026-03-02	10.8500	10.8500	10.8500	10.8500	+1.878%	18	270	+70.507%
2026-02-27	10.5500	10.6500	10.3500	10.6500	-8.584%	98	285	+73.709%
2026-02-26	11.7300	11.8000	11.6500	11.6500	+4.018%	7	203	+58.798%
2026-02-25	11.0000	11.2000	11.0000	11.2000	+2.283%	2	198	+65.179%
2026-02-24	10.9500	10.9500	10.9500	10.9500	0.000%	1	198	+68.950%
2026-02-23	12.0500	12.0500	10.9500	10.9500	-11.977%	121	198	+68.950%
2026-02-20	12.9000	13.0700	12.4000	12.4400	+10.578%	29	103	+48.714%
2026-02-19	10.7000	11.2500	10.0000	11.2500	-6.250%	10	92	+64.444%
2026-02-18	11.1000	12.0000	11.1000	12.0000	+23.711%	9	87	+54.167%
2026-02-13	10.5000	10.5000	9.7000	9.7000	-1.020%	2	86	+90.722%
2026-02-12	10.0000	10.0000	9.8000	9.8000	-8.240%	9	86	+88.776%
2026-02-11	10.6800	10.6800	10.6800	10.6800	-4.043%	1	80	+73.221%
2026-02-10	10.6900	11.1300	10.6900	11.1300	+11.859%	27	80	+66.217%
2026-02-06	10.5300	10.5300	9.9500	9.9500	-9.545%	2	57	+85.930%
2026-02-05	10.7200	11.0000	10.7200	11.0000	+7.317%	6	56	+68.182%
2026-02-04	10.3900	10.3900	10.2500	10.2500	-1.442%	5	57	+80.488%
2026-02-03	11.1000	11.1000	10.4000	10.4000	-10.345%	16	53	+77.885%
2026-02-02	11.7500	11.7500	11.6000	11.6000	-20.493%	3	40	+59.483%
2026-01-28	14.5900	14.5900	14.5900	14.5900	-0.816%	1	40	+26.799%
2026-01-27	14.7100	14.7100	14.7100	14.7100	+11.524%	20	39	+25.765%
2026-01-21	13.1900	13.1900	13.1900	13.1900	-4.697%	1	29	+40.258%
2026-01-20	13.6000	13.8400	13.5000	13.8400	+6.462%	4	28	+33.671%
2026-01-13	13.0500	13.0500	13.0000	13.0000	-9.281%	8	27	+42.308%
2026-01-12	14.3300	14.3300	14.3300	14.3300	-15.706%	1	19	+29.100%
2025-12-29	17.0000	17.0000	17.0000	17.0000	+12.211%	1	19	+8.824%
2025-12-05	15.1500	15.1500	15.1500	15.1500	-36.184%	4	20	+22.112%
2025-10-08	23.2600	23.7400	23.2600	23.7400	-0.252%	10	21	-22.072%
2025-10-06	23.5300	23.8000	23.5100	23.8000	+2.808%	6	20	-22.269%
2025-09-25	22.9600	23.1500	22.9600	23.1500	-1.657%	2	20	-20.086%
2025-09-22	23.3900	23.5400	23.3900	23.5400	+7.587%	2	19	-21.410%
2025-09-17	21.7100	21.8800	21.7100	21.8800	-4.371%	2	19	-15.448%
2025-09-12	22.5700	22.9800	22.5700	22.8800	-3.297%	15	19	-19.143%
2025-09-11	23.7300	23.7300	23.6600	23.6600	-2.433%	2	19	-21.809%
2025-09-10	24.1500	24.2500	24.1500	24.2500	-0.940%	4	20	-23.711%
2025-09-04	25.3000	25.3000	24.3300	24.4800	-11.784%	11	16	-24.428%
2025-09-02	27.6500	27.7500	27.6500	27.7500	-2.768%	2	14	-33.333%
2025-08-25	28.0500	28.5400	28.0500	28.5400	+1.783%	14	23	-35.179%
2025-08-22	28.0400	28.0400	28.0400	28.0400	+14.449%	1	14	-34.023%
2025-08-19	24.4900	24.5000	24.4900	24.5000	-1.725%	2	14	-24.490%
2025-08-14	24.8300	24.9300	24.8300	24.9300	-12.434%	2	13	-25.792%
2025-07-24	28.4700	28.4700	28.4700	28.4700	-4.623%	1	14	-35.019%
2025-07-18	29.8500	29.8500	29.8500	29.8500	+8.152%	2	14	-38.023%
2025-05-30	27.6000	27.6000	27.6000	27.6000	-0.361%	4	15	-32.971%
2025-05-19	27.7000	27.7000	27.7000	27.7000	-0.431%	4	15	-33.213%
2025-05-16	27.8000	27.8200	27.8000	27.8200	-1.869%	8	15	-33.501%
2025-05-14	28.3500	28.3500	28.3500	28.3500	-15.247%	2	15	-34.744%
2025-04-17	33.5500	33.6600	33.4500	33.4500	-14.231%	13	4	-44.694%
2025-04-07	39.0000	39.0000	39.0000	39.0000	+29.784%	1	4	-52.564%
2025-02-21	30.0400	30.0500	30.0400	30.0500	-9.597%	4	4	-38.436%
2025-01-08	33.2400	33.2400	33.2400	33.2400	-18.489%	2	1	-44.344%
2024-11-08	40.7800	40.7800	40.7800	40.7800	0.000%	2	1	-54.635%