Dark

WMT20261218P70
WMT Dec 18 2026 70.00 Put (WMT261218P00070000)
option OPRA

EOD

Jul 28, 2026

0.1500-16.667%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,485	0.000%
2026-07-27	0.2300	0.2300	0.1800	0.1800	-35.714%	4	1,484	-16.667%
2026-07-23	0.2800	0.2800	0.2800	0.2800	+40.000%	50	1,482	-46.429%
2026-07-20	0.1900	0.2000	0.1900	0.2000	-16.667%	10	1,432	-25.000%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,427	-37.500%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-26.471%	1	1,426	-40.000%
2026-07-06	0.3400	0.3400	0.3400	0.3400	+54.545%	1	1,427	-55.882%
2026-06-30	0.2500	0.2500	0.2200	0.2200	-4.348%	8	1,426	-31.818%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+9.524%	3	1,430	-34.783%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,433	-28.571%
2026-06-24	0.2000	0.2000	0.1900	0.1900	-38.710%	3	1,433	-21.053%
2026-06-01	0.3200	0.3200	0.3100	0.3100	+34.783%	6	1,436	-51.613%
2026-05-21	0.2300	0.2300	0.2300	0.2300	+35.294%	3	1,436	-34.783%
2026-05-19	0.1600	0.1700	0.1600	0.1700	-19.048%	3	1,436	-11.765%
2026-05-13	0.2100	0.2100	0.2100	0.2100	-19.231%	10	1,434	-28.571%
2026-05-04	0.2600	0.2600	0.2600	0.2600	-31.579%	1	1,444	-42.308%
2026-04-28	0.3800	0.3800	0.3800	0.3800	+52.000%	2	1,445	-60.526%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,443	-40.000%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,444	-62.500%
2026-04-17	0.3300	0.3300	0.3300	0.3300	-13.158%	3	1,444	-54.545%
2026-04-16	0.3800	0.3800	0.3800	0.3800	-50.000%	3	1,446	-60.526%
2026-03-27	0.7200	0.7600	0.7200	0.7600	+8.571%	16	1,448	-80.263%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+1.449%	2	1,456	-78.571%
2026-03-13	0.7500	0.7500	0.6900	0.6900	-2.817%	8	1,456	-78.261%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-13.415%	2	1,450	-78.873%
2026-03-09	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,448	-81.707%
2026-03-06	0.9000	0.9000	0.7900	0.8500	+1.190%	15	1,447	-82.353%
2026-03-05	0.6000	0.8400	0.6000	0.8400	+20.000%	15	1,437	-82.143%
2026-02-27	0.7000	0.7000	0.7000	0.7000	0.000%	3	1,426	-78.571%
2026-02-23	0.7200	0.7200	0.7000	0.7000	-6.667%	7	1,423	-78.571%
2026-02-18	0.8500	0.8500	0.7500	0.7500	+1.351%	139	1,416	-80.000%
2026-02-12	0.7200	0.7700	0.7000	0.7400	+19.355%	9	1,549	-79.730%
2026-02-03	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,552	-75.806%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-21.053%	1	1,551	-75.000%
2026-01-22	0.7600	0.7600	0.7600	0.7600	-5.000%	3	1,550	-80.263%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,547	-81.250%
2026-01-13	0.6000	0.8200	0.6000	0.8200	-2.381%	2	1,546	-81.707%
2026-01-08	0.8400	0.8400	0.8400	0.8400	+3.704%	4	1,544	-82.143%
2026-01-05	0.8100	0.8100	0.8100	0.8100	-1.220%	1	1,540	-81.481%
2026-01-02	0.8200	0.8200	0.8200	0.8200	-4.651%	1	1,540	-81.707%
2025-12-31	0.8600	0.8600	0.8600	0.8600	+3.614%	1	1,540	-82.558%
2025-12-22	0.8300	0.8300	0.8300	0.8300	+3.750%	35	1,540	-81.928%
2025-12-17	0.8500	0.8500	0.8000	0.8000	-14.894%	35	1,540	-81.250%
2025-12-11	0.9400	0.9400	0.9400	0.9400	+3.297%	1	1,540	-84.043%
2025-12-05	0.9100	0.9100	0.9100	0.9100	+1.111%	1	1,540	-83.516%
2025-12-04	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,541	-83.333%
2025-12-02	0.8300	0.8600	0.8300	0.8600	-27.119%	20	1,540	-82.558%
2025-11-25	1.1800	1.1800	1.1800	1.1800	-1.667%	5	1,540	-87.288%
2025-11-21	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,545	-87.500%
2025-11-20	1.0800	1.1500	1.0800	1.1000	-29.032%	193	1,544	-86.364%
2025-11-19	1.5700	1.5700	1.5300	1.5500	+12.319%	20	1,417	-90.323%
2025-11-12	1.3700	1.3800	1.3700	1.3800	0.000%	3	1,417	-89.130%
2025-10-31	1.5800	1.5800	1.3800	1.3800	-4.167%	3	1,414	-89.130%
2025-10-07	1.4400	1.4400	1.4400	1.4400	+3.597%	2	1,413	-89.583%
2025-09-30	1.3900	1.3900	1.3900	1.3900	-1.418%	21	1,413	-89.209%
2025-09-25	1.4200	1.4200	1.4100	1.4100	+1.439%	2	1,413	-89.362%
2025-09-24	1.3900	1.3900	1.3900	1.3900	-6.081%	1	1,414	-89.209%
2025-09-23	1.4800	1.4800	1.4800	1.4800	+11.278%	1	1,414	-89.865%
2025-09-18	1.3700	1.3700	1.3300	1.3300	-6.338%	2	1,414	-88.722%
2025-09-17	1.3300	1.4200	1.3300	1.4200	+5.970%	13	1,414	-89.437%
2025-09-08	1.3400	1.3400	1.3400	1.3400	-21.176%	5	1,411	-88.806%
2025-08-29	1.7000	1.7000	1.7000	1.7000	+0.592%	10	1,406	-91.176%
2025-08-25	1.6900	1.6900	1.6900	1.6900	+6.962%	2	1,406	-91.124%
2025-08-22	1.5500	1.5900	1.5500	1.5800	-7.602%	5	1,406	-90.506%
2025-08-21	1.6000	1.7200	1.6000	1.7100	+16.327%	7	1,406	-91.228%
2025-08-13	1.4800	1.4800	1.4700	1.4700	+8.889%	10	1,409	-89.796%
2025-08-12	1.3500	1.3500	1.3500	1.3500	0.000%	22	1,409	-88.889%
2025-08-11	1.3500	1.3500	1.3500	1.3500	-6.250%	1	1,387	-88.889%
2025-08-07	1.4400	1.4400	1.4400	1.4400	-17.714%	1	1,387	-89.583%
2025-07-31	1.7500	1.7500	1.7500	1.7500	-7.895%	5	1,387	-91.429%
2025-07-21	1.9000	1.9000	1.9000	1.9000	-9.524%	1	1,382	-92.105%
2025-07-16	2.2000	2.2000	2.1000	2.1000	-3.226%	2	1,382	-92.857%
2025-07-11	2.1400	2.1700	2.1400	2.1700	+15.426%	4	1,382	-93.088%
2025-07-07	1.8800	1.8800	1.8800	1.8800	-8.293%	2	1,382	-92.021%
2025-06-27	2.1500	2.1500	2.0500	2.0500	-4.651%	12	1,380	-92.683%
2025-06-26	2.2900	2.2900	2.1500	2.1500	+8.040%	2	1,390	-93.023%
2025-06-24	2.1000	2.1000	1.9900	1.9900	-7.009%	2	1,390	-92.462%
2025-06-23	2.2400	2.2400	2.1400	2.1400	-14.056%	2	1,390	-92.991%
2025-06-16	2.5900	2.5900	2.4900	2.4900	+0.403%	2	1,390	-93.976%
2025-06-13	2.5800	2.6000	2.4800	2.4800	+2.479%	6	1,390	-93.952%
2025-06-12	2.5600	2.5600	2.4200	2.4200	+2.542%	2	1,390	-93.802%
2025-06-11	2.4600	2.4600	2.3600	2.3600	+4.425%	2	1,390	-93.644%
2025-06-09	2.3500	2.3500	2.2600	2.2600	-0.877%	2	1,390	-93.363%
2025-06-05	2.4000	2.4000	2.2800	2.2800	+7.042%	2	1,390	-93.421%
2025-06-03	2.1300	2.1300	2.1300	2.1300	-19.925%	2	1,390	-92.958%
2025-05-21	2.6600	2.6600	2.6600	2.6600	+14.655%	1	1,390	-94.361%
2025-05-19	2.2800	2.3200	2.2800	2.3200	-6.073%	11	1,390	-93.534%
2025-05-15	2.7500	2.7500	2.4700	2.4700	-8.856%	3	1,380	-93.927%
2025-05-08	2.7100	2.7100	2.7100	2.7100	+1.880%	1	1,380	-94.465%
2025-05-07	2.7500	2.7500	2.6600	2.6600	+1.916%	2	1,380	-94.361%
2025-05-02	2.6100	2.6100	2.6100	2.6100	-6.786%	80	1,380	-94.253%
2025-05-01	2.8000	2.8000	2.8000	2.8000	-24.324%	5	1,350	-94.643%
2025-04-11	3.7000	3.7500	3.6500	3.7000	+0.817%	1,110	1,350	-95.946%
2025-04-10	3.6700	3.6700	3.6700	3.6700	-19.341%	2	1,762	-95.913%
2025-04-08	4.5500	4.5500	4.5500	4.5500	-15.741%	2	1,762	-96.703%
2025-04-07	5.2000	5.4000	5.2000	5.4000	+3.846%	52	1,764	-97.222%
2025-04-04	5.2000	5.2000	5.2000	5.2000	+36.842%	30	1,762	-97.115%
2025-03-28	1.9800	3.8000	1.9800	3.8000	+7.042%	806	1,777	-96.053%
2025-03-25	3.5500	3.5500	3.5500	3.5500	-6.332%	9	1,374	-95.775%
2025-03-18	3.7900	3.7900	3.7900	3.7900	+9.855%	15	1,374	-96.042%
2025-03-17	3.5000	3.5000	3.4000	3.4500	-13.750%	18	1,359	-95.652%
2025-03-14	4.0000	4.0000	4.0000	4.0000	+1.266%	4	1,342	-96.250%
2025-03-12	3.7000	4.0900	3.7000	3.9500	+5.333%	88	1,342	-96.203%
2025-03-11	3.7500	3.7500	3.7500	3.7500	+2.740%	50	1,304	-96.000%
2025-03-10	3.2500	3.6500	3.2500	3.6500	+58.009%	53	1,304	-95.890%
2025-03-06	2.3400	2.3800	2.2100	2.3100	+8.962%	37	1,266	-93.506%
2025-03-03	1.9700	2.1200	1.9700	2.1200	+1.435%	45	1,266	-92.925%
2025-02-27	2.0600	2.0900	2.0600	2.0900	-3.241%	37	1,229	-92.823%
2025-02-24	2.1600	2.1600	2.1600	2.1600	+5.882%	37	1,193	-93.056%
2025-02-21	2.0400	2.0400	2.0400	2.0400	+12.707%	100	1,170	-92.647%
2025-02-20	1.7500	1.8300	1.7400	1.8100	-15.421%	16	1,170	-91.713%
2025-02-19	1.9000	2.1400	1.9000	2.1400	+24.419%	15	1,181	-92.991%
2025-02-18	1.7200	1.7200	1.7200	1.7200	+11.688%	1	1,181	-91.279%
2025-02-13	1.4900	1.5600	1.4900	1.5400	-4.348%	156	1,025	-90.260%
2025-02-12	1.6300	1.6300	1.6100	1.6100	-11.050%	346	1,025	-90.683%
2025-02-03	1.8100	1.8100	1.8100	1.8100	-15.814%	50	679	-91.713%
2025-01-24	2.1500	2.1500	2.1500	2.1500	-21.818%	12	679	-93.023%
2025-01-07	2.7500	2.7500	2.7500	2.7500	+3.774%	1	685	-94.545%
2024-12-26	2.6500	2.6500	2.6500	2.6500	+5.578%	1	685	-94.340%
2024-12-18	2.5200	2.5200	2.5100	2.5100	-17.434%	3	685	-94.024%
2024-11-22	3.0400	3.0400	3.0400	3.0400	-10.588%	10	685	-95.066%
2024-11-19	2.9200	3.4000	2.9200	3.4000	-8.108%	25	690	-95.588%
2024-11-13	3.7000	3.7000	3.7000	3.7000	-2.632%	137	689	-95.946%
2024-11-12	3.8000	3.8000	3.8000	3.8000	-7.317%	100	554	-96.053%
2024-11-06	4.0000	4.1000	4.0000	4.1000	-4.651%	152	454	-96.341%
2024-11-05	4.3000	4.3500	4.2500	4.3000	-6.522%	252	306	-96.512%
2024-10-16	4.6000	4.6000	4.6000	4.6000	-4.366%	1	67	-96.739%
2024-10-02	4.8100	4.8100	4.8100	4.8100	+3.219%	1	67	-96.881%
2024-09-20	4.7000	4.7000	4.6600	4.6600	-3.918%	18	67	-96.781%
2024-09-19	5.0400	5.0400	4.6000	4.8500	0.000%	24	67	-96.907%
2024-09-18	4.8500	4.8500	4.8500	4.8500	+31.081%	4	53	-96.907%
2024-09-16	3.7000	3.7000	3.7000	3.7000	-17.778%	9	53	-95.946%
2024-09-12	5.2600	5.2600	4.5000	4.5000	-10.000%	4	44	-96.667%
2024-09-11	5.0000	5.0000	5.0000	5.0000	+4.167%	13	47	-97.000%
2024-09-10	4.7600	4.8000	4.7600	4.8000	-3.226%	6	34	-96.875%
2024-08-30	4.9600	4.9600	4.9600	4.9600	0.000%	10	26	-96.976%
2024-08-29	5.1500	5.2000	4.9600	4.9600	+18.660%	22	26	-96.976%
2024-08-27	5.0500	5.1100	4.1800	4.1800	0.000%	44	22	-96.411%