Dark

WMT20261218P75
WMT Dec 18 2026 75.00 Put (WMT261218P00075000)
option OPRA

EOD

Sep 16, 2026

0.1500+36.364%(+0.0400)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1500	0.1500	0.1500	0.1500	+36.364%	18	3,112	0.000%
2026-09-15	0.1100	0.1400	0.1100	0.1100	-8.333%	58	3,112	+36.364%
2026-09-14	0.1200	0.1200	0.1200	0.1200	-33.333%	10	3,150	+25.000%
2026-09-09	0.2000	0.2000	0.1800	0.1800	+80.000%	11	3,160	-16.667%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-33.333%	2	3,150	+50.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-16.667%	18	3,150	0.000%
2026-08-31	0.1800	0.1800	0.1800	0.1800	0.000%	2	3,150	-16.667%
2026-08-28	0.2000	0.2000	0.1800	0.1800	-14.286%	2	3,152	-16.667%
2026-08-27	0.2100	0.2100	0.2100	0.2100	-4.545%	1	3,153	-28.571%
2026-08-25	0.2200	0.2200	0.2200	0.2200	+15.789%	1	3,154	-31.818%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-13.636%	20	3,153	-21.053%
2026-08-21	0.1800	0.2300	0.1800	0.2200	+10.000%	22	3,153	-31.818%
2026-08-20	0.1800	0.2100	0.1600	0.2000	+42.857%	112	3,131	-25.000%
2026-08-19	0.1400	0.1400	0.1400	0.1400	+27.273%	1	3,094	+7.143%
2026-08-13	0.1500	0.1500	0.1100	0.1100	-59.259%	5	3,094	+36.364%
2026-08-11	0.2200	0.2700	0.2200	0.2700	+22.727%	3	3,098	-44.444%
2026-08-06	0.2200	0.2200	0.2200	0.2200	+4.762%	1	3,097	-31.818%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-25.000%	1	3,097	-28.571%
2026-08-03	0.2700	0.2900	0.2700	0.2800	-3.448%	6	3,097	-46.429%
2026-07-29	0.4600	0.4600	0.2900	0.2900	+3.571%	4	3,101	-48.276%
2026-07-27	0.2500	0.2800	0.2500	0.2800	-31.707%	4	3,101	-46.429%
2026-07-23	0.3400	0.4100	0.3400	0.4100	+17.143%	4	3,101	-63.415%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+40.000%	1	3,099	-57.143%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-10.714%	5	3,099	-40.000%
2026-07-14	0.2700	0.2800	0.2700	0.2800	-31.707%	3	3,096	-46.429%
2026-07-09	0.4100	0.4100	0.4100	0.4100	+17.143%	2	3,096	-63.415%
2026-07-08	0.3600	0.3600	0.3500	0.3500	-2.778%	3	3,095	-57.143%
2026-07-06	0.3600	0.3600	0.3600	0.3600	+12.500%	1	3,094	-58.333%
2026-06-29	0.3200	0.3200	0.3200	0.3200	+23.077%	50	3,094	-53.125%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-40.909%	2	3,144	-42.308%
2026-06-10	0.4400	0.4400	0.4400	0.4400	-15.385%	2	3,145	-65.909%
2026-06-03	0.5200	0.5200	0.5200	0.5200	+85.714%	1	3,143	-71.154%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-9.677%	1	3,142	-46.429%
2026-05-15	0.3200	0.3200	0.3100	0.3100	-6.061%	14	3,142	-51.613%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-5.714%	2	3,128	-54.545%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-55.696%	5	3,131	-57.143%
2026-04-30	0.7900	0.7900	0.7900	0.7900	+79.545%	1	3,131	-81.013%
2026-04-29	0.4400	0.4400	0.4400	0.4400	+18.919%	2	3,130	-65.909%
2026-04-21	0.3700	0.3700	0.3700	0.3700	-15.909%	15	3,130	-59.459%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-32.308%	1	3,130	-65.909%
2026-04-13	0.6500	0.6500	0.6500	0.6500	0.000%	56	3,131	-76.923%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-38.095%	1	3,075	-76.923%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+22.093%	1	3,076	-85.714%
2026-03-26	0.8600	0.8600	0.8600	0.8600	-14.851%	28	3,077	-82.558%
2026-03-13	1.0100	1.0100	1.0100	1.0100	-8.182%	1	3,105	-85.149%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+0.917%	1	3,104	-86.364%
2026-03-05	1.0700	1.1300	1.0600	1.0900	+25.287%	35	3,104	-86.239%
2026-02-24	0.8700	0.8700	0.8700	0.8700	-2.247%	1	3,114	-82.759%
2026-02-20	0.7500	0.8900	0.7500	0.8900	+9.877%	7	3,113	-83.146%
2026-02-19	0.8900	0.8900	0.8100	0.8100	-10.000%	5	3,111	-81.481%
2026-02-02	0.9000	0.9000	0.9000	0.9000	-10.891%	1	3,108	-83.333%
2026-01-30	1.0100	1.0100	1.0100	1.0100	+3.061%	2	3,107	-85.149%
2026-01-27	0.9800	0.9800	0.9800	0.9800	+3.158%	1	3,107	-84.694%
2026-01-26	1.0000	1.0000	0.9500	0.9500	0.000%	16	3,107	-84.211%
2026-01-16	0.9500	0.9500	0.9500	0.9500	+5.556%	10	3,122	-84.211%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-24.370%	2	3,122	-83.333%
2026-01-02	1.1900	1.1900	1.1900	1.1900	0.000%	3	3,120	-87.395%
2025-12-26	1.1900	1.1900	1.1900	1.1900	+15.534%	1	3,123	-87.395%
2025-12-16	1.0400	1.0400	1.0300	1.0300	-8.036%	71	3,123	-85.437%
2025-12-12	1.1200	1.1200	1.1200	1.1200	-8.943%	1	3,193	-86.607%
2025-12-11	1.2300	1.2300	1.2300	1.2300	-22.152%	1	3,192	-87.805%
2025-12-10	1.5800	1.5800	1.5800	1.5800	+29.508%	1	3,192	-90.506%
2025-12-09	1.2200	1.2200	1.2200	1.2200	+10.909%	1	3,192	-87.705%
2025-12-03	1.0400	1.1000	1.0400	1.1000	-5.983%	2	3,191	-86.364%
2025-12-01	1.1700	1.1700	1.1700	1.1700	-7.143%	1	3,191	-87.179%
2025-11-28	1.2600	1.2600	1.2600	1.2600	-24.096%	1	3,190	-88.095%
2025-11-24	1.6900	1.6900	1.6500	1.6600	+3.750%	4	3,190	-90.964%
2025-11-21	1.6000	1.6000	1.6000	1.6000	+5.263%	5	3,187	-90.625%
2025-11-20	1.5500	1.5500	1.5200	1.5200	-25.854%	2	3,182	-90.132%
2025-11-14	2.0500	2.0500	2.0500	2.0500	+7.895%	10	3,181	-92.683%
2025-11-12	1.9300	1.9300	1.9000	1.9000	-4.040%	6	3,191	-92.105%
2025-10-31	1.9800	1.9800	1.9800	1.9800	+2.062%	2	3,189	-92.424%
2025-10-28	1.9300	1.9400	1.9300	1.9400	+11.494%	25	3,191	-92.268%
2025-10-24	1.7400	1.7400	1.7400	1.7400	-10.309%	2	3,172	-91.379%
2025-10-16	1.9600	1.9600	1.9400	1.9400	-1.020%	3	3,172	-92.268%
2025-10-08	1.9300	1.9600	1.9300	1.9600	+2.618%	2	3,172	-92.347%
2025-09-26	1.9100	1.9100	1.9100	1.9100	-1.036%	1	3,171	-92.147%
2025-09-24	1.9300	1.9300	1.9300	1.9300	-4.455%	1	3,171	-92.228%
2025-09-23	2.0200	2.0200	2.0200	2.0200	+18.129%	1	3,172	-92.574%
2025-09-17	1.7000	1.7200	1.7000	1.7100	-6.044%	4	3,172	-91.228%
2025-09-12	1.8000	1.8200	1.8000	1.8200	-22.553%	12	3,172	-91.758%
2025-08-25	2.3500	2.3500	2.3500	2.3500	+7.798%	2	3,182	-93.617%
2025-08-22	2.1800	2.2300	2.1800	2.1800	-9.167%	4	3,181	-93.119%
2025-08-21	2.1400	2.4000	2.1400	2.4000	+14.286%	37	3,181	-93.750%
2025-08-18	2.1700	2.1700	2.1000	2.1000	+16.667%	2	3,167	-92.857%
2025-08-12	1.8000	1.8000	1.8000	1.8000	-26.230%	1	3,167	-91.667%
2025-07-29	2.4300	2.4400	2.4200	2.4400	+1.245%	71	3,167	-93.852%
2025-07-28	2.4500	2.4500	2.3900	2.4100	-14.841%	446	3,138	-93.776%
2025-07-17	2.8500	2.8800	2.8100	2.8300	-3.082%	24	2,932	-94.700%
2025-07-16	2.9900	2.9900	2.9200	2.9200	0.000%	2	2,926	-94.863%
2025-07-15	2.9200	2.9200	2.9200	2.9200	0.000%	4	2,926	-94.863%
2025-07-10	3.0000	3.0000	2.9200	2.9200	+6.182%	4	2,922	-94.863%
2025-07-09	2.7500	2.7500	2.7500	2.7500	0.000%	5	2,921	-94.545%
2025-07-08	2.7600	2.7600	2.6800	2.7500	-4.514%	7	2,921	-94.545%
2025-06-27	2.8800	2.8800	2.8800	2.8800	-3.356%	6	2,916	-94.792%
2025-06-26	2.9800	2.9800	2.9800	2.9800	+6.429%	1	2,913	-94.966%
2025-06-25	2.9500	2.9500	2.8000	2.8000	+6.061%	2	2,913	-94.643%
2025-06-24	2.7800	2.7800	2.6400	2.6400	-8.333%	2	2,912	-94.318%
2025-06-23	3.0200	3.0200	2.8200	2.8800	-15.789%	3	2,911	-94.792%
2025-06-13	3.4200	3.4200	3.4200	3.4200	-2.286%	4	2,910	-95.614%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+19.454%	2	2,912	-95.714%
2025-06-04	2.9700	2.9700	2.9300	2.9300	-13.569%	2	2,912	-94.881%
2025-05-29	3.3000	3.3900	3.1000	3.3900	+5.280%	63	2,912	-95.575%
2025-05-19	3.2200	3.2200	3.2200	3.2200	+3.871%	20	2,853	-95.342%
2025-05-16	2.9800	3.1000	2.9800	3.1000	-10.145%	4	2,853	-95.161%
2025-05-15	3.4500	3.4500	3.4500	3.4500	-2.817%	1	2,852	-95.652%
2025-05-02	3.5500	3.5500	3.5500	3.5500	-16.274%	2	2,851	-95.775%
2025-04-25	4.2400	4.2400	4.2400	4.2400	-0.235%	70	2,852	-96.462%
2025-04-24	4.2500	4.2500	4.2500	4.2500	-15.000%	1	2,845	-96.471%
2025-04-16	4.9200	5.0000	4.9200	5.0000	+0.604%	2	2,846	-97.000%
2025-04-10	4.9700	4.9700	4.9700	4.9700	-30.587%	2	2,844	-96.982%
2025-04-07	7.1200	7.1600	7.1200	7.1600	+44.646%	14	2,842	-97.905%
2025-03-27	4.9500	4.9500	4.9500	4.9500	0.000%	1	2,842	-96.970%
2025-03-21	4.9500	4.9500	4.9500	4.9500	-8.333%	40	2,842	-96.970%
2025-03-14	5.3100	5.4000	5.3100	5.4000	+3.846%	28	2,822	-97.222%
2025-03-12	5.2000	5.2000	5.2000	5.2000	+13.043%	1	2,818	-97.115%
2025-03-11	4.6000	4.6000	4.6000	4.6000	+22.340%	2,600	2,818	-96.739%
2025-03-07	3.7500	3.8000	3.7100	3.7600	+18.612%	270	2,903	-96.011%
2025-03-05	3.1700	3.1700	3.1700	3.1700	-0.314%	1	2,775	-95.268%
2025-03-04	3.1800	3.1800	3.1800	3.1800	+13.571%	3	2,775	-95.283%
2025-03-03	2.7000	2.8100	2.7000	2.8000	+12.903%	26	2,775	-94.643%
2025-02-20	2.4900	2.4900	2.4800	2.4800	+9.251%	2	2,775	-93.952%
2025-02-19	2.2700	2.2700	2.2700	2.2700	-2.575%	1	2,775	-93.392%
2025-02-18	2.3300	2.3300	2.3300	2.3300	-1.271%	1	2,775	-93.562%
2025-02-11	2.3500	2.3600	2.3500	2.3600	+2.609%	2	2,775	-93.644%
2025-02-05	2.2700	2.3000	2.2700	2.3000	-8.000%	326	2,775	-93.478%
2025-02-04	2.5000	2.5000	2.5000	2.5000	-6.367%	1	2,713	-94.000%
2025-01-27	2.6700	2.6700	2.6700	2.6700	-10.702%	1	2,712	-94.382%
2025-01-24	2.9400	2.9900	2.9400	2.9900	-6.854%	4	2,712	-94.983%
2025-01-22	3.2100	3.2100	3.2100	3.2100	+11.458%	1	2,712	-95.327%
2025-01-21	3.1500	3.1600	2.8800	2.8800	-17.714%	177	2,712	-94.792%
2025-01-10	3.5000	3.5000	3.5000	3.5000	+4.478%	24	2,700	-95.714%
2025-01-02	3.3500	3.3500	3.3500	3.3500	-16.250%	4	2,690	-95.522%
2024-12-30	3.9400	4.0000	3.9400	4.0000	-5.882%	11	2,690	-96.250%
2024-12-23	4.2500	4.2500	4.2500	4.2500	+13.941%	1	2,680	-96.471%
2024-12-19	4.0200	4.0200	3.6000	3.7300	+3.611%	2,604	2,680	-95.979%
2024-12-18	3.2000	3.6000	3.2000	3.6000	-1.370%	5	87	-95.833%
2024-12-13	3.6500	3.6500	3.6500	3.6500	-2.667%	8	82	-95.890%
2024-12-10	3.7500	3.7500	3.7500	3.7500	+1.626%	1	80	-96.000%
2024-12-09	3.6900	3.6900	3.6900	3.6900	-6.582%	1	80	-95.935%
2024-11-27	3.9500	3.9500	3.9500	3.9500	-13.187%	4	76	-96.203%
2024-11-20	4.5500	4.5500	4.5500	4.5500	-15.741%	8	76	-96.703%
2024-11-15	5.4000	5.4000	5.4000	5.4000	+5.675%	4	79	-97.222%
2024-11-08	5.1100	5.1100	5.1100	5.1100	-7.928%	2	81	-97.065%
2024-11-06	5.5500	5.5500	5.5500	5.5500	-7.500%	7	81	-97.297%
2024-10-15	6.0000	6.0000	6.0000	6.0000	-6.832%	10	88	-97.500%
2024-10-10	6.4400	6.4400	6.4400	6.4400	+8.235%	1	88	-97.671%
2024-09-25	5.9500	5.9500	5.9500	5.9500	-2.138%	1	89	-97.479%
2024-09-24	6.0800	6.0800	6.0800	6.0800	-3.492%	1	88	-97.533%
2024-09-18	6.5000	6.5000	6.1500	6.3000	+5.000%	24	87	-97.619%
2024-09-13	6.0100	6.0100	6.0000	6.0000	-3.069%	44	75	-97.500%
2024-09-12	6.1900	6.1900	6.1900	6.1900	-4.769%	1	75	-97.577%
2024-09-10	6.5000	6.5000	6.5000	6.5000	-5.797%	1	75	-97.692%
2024-09-09	6.8000	6.9000	6.8000	6.9000	-1.429%	10	75	-97.826%
2024-08-29	7.0000	7.0000	7.0000	7.0000	0.000%	70	70	-97.857%