Dark

WMT20261218P80
WMT Dec 18 2026 80.00 Put (WMT261218P00080000)
option OPRA

EOD

Jul 30, 2026

0.5000+51.515%(+0.1700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4600	0.5000	0.4600	0.5000	+51.515%	11	545	0.000%
2026-07-17	0.4300	0.4500	0.3300	0.3300	-19.512%	34	545	+51.515%
2026-07-16	0.4500	0.4500	0.4100	0.4100	-10.870%	6	557	+21.951%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-33.333%	4	562	+8.696%
2026-07-06	0.6400	0.6900	0.6300	0.6900	+21.053%	76	562	-27.536%
2026-07-02	0.5700	0.5700	0.5700	0.5700	-25.974%	1	610	-12.281%
2026-07-01	0.7500	0.8000	0.7500	0.7700	+54.000%	68	610	-35.065%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-12.281%	1	587	0.000%
2026-06-22	0.5100	0.5700	0.2100	0.5700	+14.000%	13	587	-12.281%
2026-06-17	0.4500	0.5000	0.4500	0.5000	+25.000%	4	599	0.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-27.273%	25	599	+25.000%
2026-06-10	0.5500	0.5700	0.5100	0.5500	+17.021%	10	624	-9.091%
2026-06-05	0.4400	0.4800	0.4400	0.4700	-22.951%	23	625	+6.383%
2026-06-03	0.6100	0.6100	0.6100	0.6100	-6.154%	2	620	-18.033%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-16.667%	12	620	-23.077%
2026-06-01	0.7000	0.7800	0.7000	0.7800	+44.444%	11	618	-35.897%
2026-05-29	0.5400	0.5400	0.5400	0.5400	+8.000%	1	618	-7.407%
2026-05-27	0.5500	0.5500	0.5000	0.5000	-10.714%	21	618	0.000%
2026-05-22	0.5800	0.5800	0.5500	0.5600	-3.448%	24	619	-10.714%
2026-05-21	0.5500	0.5800	0.5400	0.5800	-4.918%	17	618	-13.793%
2026-05-20	0.6100	0.6100	0.6100	0.6100	+22.000%	1	618	-18.033%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-7.407%	1	601	0.000%
2026-04-30	0.5400	0.5400	0.5400	0.5400	-8.475%	10	600	-7.407%
2026-04-27	0.5500	0.5900	0.5500	0.5900	-1.667%	3	600	-15.254%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+9.091%	2	597	-16.667%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-36.782%	1	597	-9.091%
2026-04-14	0.8700	0.8700	0.8700	0.8700	+7.407%	1	598	-42.529%
2026-04-09	0.8100	0.8100	0.8100	0.8100	-23.585%	1	597	-38.272%
2026-04-02	1.0600	1.0600	1.0600	1.0600	-5.357%	1	596	-52.830%
2026-04-01	1.1200	1.1200	1.1200	1.1200	-13.178%	1	596	-55.357%
2026-03-31	1.2900	1.2900	1.2900	1.2900	+14.159%	1	596	-61.240%
2026-03-24	1.2100	1.2200	1.1200	1.1300	-13.077%	12	595	-55.752%
2026-03-23	1.4000	1.4100	1.3000	1.3000	0.000%	10	595	-61.538%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	595	-61.538%
2026-03-05	1.4500	1.4500	1.4000	1.4000	+12.903%	5	594	-64.286%
2026-02-23	1.2500	1.2500	1.2400	1.2400	+0.813%	4	594	-59.677%
2026-02-20	1.3300	1.3300	1.2300	1.2300	-1.600%	2	592	-59.350%
2026-02-19	1.2500	1.2500	1.2500	1.2500	+5.932%	1	592	-60.000%
2026-02-17	1.2200	1.2200	1.1800	1.1800	+6.306%	20	592	-57.627%
2026-02-06	1.1100	1.1100	1.1100	1.1100	+5.714%	4	577	-54.955%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-21.053%	5	581	-52.381%
2026-01-26	1.3900	1.3900	1.3300	1.3300	-5.674%	2	581	-62.406%
2026-01-21	1.4100	1.4100	1.4100	1.4100	+17.500%	5	579	-64.539%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-4.000%	2	574	-58.333%
2026-01-14	1.2500	1.2500	1.2500	1.2500	+1.626%	5	574	-60.000%
2026-01-13	1.1900	1.2300	1.1900	1.2300	+11.818%	27	576	-59.350%
2026-01-12	1.2800	1.2800	1.1000	1.1000	-39.227%	59	557	-54.545%
2026-01-08	1.8100	1.8100	1.8100	1.8100	+16.774%	1	498	-72.376%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+1.307%	1	497	-67.742%
2026-01-02	1.5300	1.5300	1.5300	1.5300	+2.000%	4	496	-67.320%
2025-12-26	1.5000	1.5000	1.5000	1.5000	0.000%	4	496	-66.667%
2025-12-22	1.4500	1.5000	1.4500	1.5000	+2.740%	5	492	-66.667%
2025-12-16	1.4300	1.4600	1.4300	1.4600	+2.098%	3	491	-65.753%
2025-12-15	1.4300	1.4300	1.4300	1.4300	+6.716%	1	489	-65.035%
2025-12-11	1.3400	1.3400	1.3400	1.3400	-19.760%	1	488	-62.687%
2025-12-09	1.6800	1.6800	1.6700	1.6700	-7.735%	12	489	-70.060%
2025-12-08	1.6900	1.8100	1.6900	1.8100	+13.125%	24	492	-72.376%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-1.235%	4	489	-68.750%
2025-12-04	1.6200	1.6200	1.6200	1.6200	+107.692%	1	485	-69.136%
2025-12-03	0.7800	0.7800	0.7800	0.7800	-50.943%	2	484	-35.897%
2025-12-02	1.6500	1.7100	1.5800	1.5900	-1.852%	35	482	-68.553%
2025-12-01	1.7000	1.7000	1.6200	1.6200	-6.358%	15	470	-69.136%
2025-11-28	1.7400	1.9000	1.7300	1.7300	-30.242%	4	469	-71.098%
2025-11-21	2.4800	2.4800	2.4800	2.4800	+13.242%	25	469	-79.839%
2025-11-20	2.0800	2.1900	2.0800	2.1900	-31.563%	3	494	-77.169%
2025-11-05	3.2000	3.2000	3.1900	3.2000	+28.000%	375	495	-84.375%
2025-10-27	2.5000	2.5000	2.5000	2.5000	+4.167%	25	708	-80.000%
2025-10-20	2.4000	2.4000	2.4000	2.4000	+0.840%	10	708	-79.167%
2025-10-14	2.3800	2.3800	2.3800	2.3800	-20.667%	10	708	-78.992%
2025-10-09	3.0000	3.0000	3.0000	3.0000	+18.577%	1	708	-83.333%
2025-09-30	2.5800	2.5800	2.5300	2.5300	-3.435%	2	707	-80.237%
2025-09-29	2.6200	2.6200	2.6200	2.6200	+1.158%	2	706	-80.916%
2025-09-25	2.5900	2.5900	2.5900	2.5900	-6.835%	1	704	-80.695%
2025-09-23	2.7800	2.7800	2.7800	2.7800	+4.511%	1	703	-82.014%
2025-09-22	2.6600	2.6600	2.6600	2.6600	+9.465%	10	702	-81.203%
2025-09-15	2.4300	2.4300	2.4300	2.4300	-3.953%	1	692	-79.424%
2025-09-12	2.4600	2.5300	2.4600	2.5300	+0.397%	6	692	-80.237%
2025-09-11	2.5200	2.5200	2.5200	2.5200	-3.817%	10	692	-80.159%
2025-09-10	2.6100	2.6200	2.6100	2.6200	-9.966%	10	682	-80.916%
2025-09-03	2.9600	2.9600	2.9100	2.9100	-12.349%	3	672	-82.818%
2025-08-25	3.2600	3.3200	3.2600	3.3200	+3.106%	12	672	-84.940%
2025-08-21	2.5400	3.2200	2.5400	3.2200	+11.419%	44	680	-84.472%
2025-08-14	2.8900	2.8900	2.8900	2.8900	-11.077%	2	636	-82.699%
2025-07-29	3.2500	3.2500	3.2500	3.2500	-18.750%	2	638	-84.615%
2025-07-15	3.9500	4.0000	3.9500	4.0000	+1.266%	6	640	-87.500%
2025-07-14	3.9500	3.9500	3.9500	3.9500	+5.333%	1	635	-87.342%
2025-07-09	3.7600	3.8700	3.7500	3.7500	+8.696%	4	635	-86.667%
2025-07-07	3.6500	3.6500	3.4500	3.4500	-8.000%	7	635	-85.507%
2025-07-02	3.7500	3.7500	3.7500	3.7500	+4.167%	1	633	-86.667%
2025-07-01	3.6000	3.6000	3.6000	3.6000	-6.494%	5	633	-86.111%
2025-06-27	3.8500	3.8500	3.8500	3.8500	-1.282%	1	636	-87.013%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-11.364%	3	636	-87.179%
2025-06-16	4.4000	4.4100	4.4000	4.4000	-3.930%	414	636	-88.636%
2025-06-13	4.5800	4.5800	4.5800	4.5800	-0.435%	4	225	-89.083%
2025-06-12	3.9000	4.6500	3.9000	4.6000	+19.792%	22	225	-89.130%
2025-06-04	3.8400	3.8400	3.8400	3.8400	-7.470%	1	207	-86.979%
2025-05-29	4.2500	4.2500	4.1500	4.1500	-10.753%	2	207	-87.952%
2025-05-22	4.6500	4.6500	4.6500	4.6500	+11.779%	1	207	-89.247%
2025-05-19	4.1600	4.1600	4.1600	4.1600	-4.147%	1	207	-87.981%
2025-05-16	4.2000	4.3400	4.2000	4.3400	-3.556%	14	207	-88.479%
2025-05-15	5.0000	5.0000	4.5000	4.5000	-7.598%	7	214	-88.889%
2025-05-01	4.8700	4.8700	4.8700	4.8700	-13.958%	1	207	-89.733%
2025-04-15	5.6600	5.6600	5.6600	5.6600	-30.891%	1	208	-91.166%
2025-04-07	8.2900	8.2900	8.1900	8.1900	+20.441%	101	209	-93.895%
2025-04-03	6.8000	6.8000	6.8000	6.8000	+2.719%	1	308	-92.647%
2025-03-25	6.6200	6.6200	6.6200	6.6200	+7.642%	1	309	-92.447%
2025-03-24	6.1500	6.1500	6.1500	6.1500	-9.024%	20	309	-91.870%
2025-03-10	6.8000	6.8000	6.7600	6.7600	+26.355%	2	311	-92.604%
2025-03-07	5.3700	5.3700	5.3500	5.3500	+21.591%	20	310	-90.654%
2025-03-05	4.4000	4.4000	4.4000	4.4000	0.000%	4	301	-88.636%
2025-03-04	4.5300	4.5300	4.4000	4.4000	+15.789%	2	301	-88.636%
2025-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	5	301	-86.842%
2025-02-25	3.5500	3.9000	3.5500	3.9000	-14.286%	2	302	-87.179%
2025-02-24	4.5500	4.5500	4.5500	4.5500	+29.261%	1	302	-89.011%
2025-02-21	3.5200	3.5200	3.5200	3.5200	-0.845%	10	301	-85.795%
2025-02-20	3.6500	3.6500	3.5500	3.5500	+14.516%	4	296	-85.915%
2025-02-18	3.1500	3.1500	3.1000	3.1000	-6.061%	3	300	-83.871%
2025-02-07	3.3000	3.3000	3.3000	3.3000	-27.473%	2	303	-84.848%
2025-01-22	4.5500	4.5500	4.5500	4.5500	-8.081%	4	302	-89.011%
2025-01-17	4.9500	4.9500	4.9500	4.9500	-4.808%	2	299	-89.899%
2025-01-08	5.2000	5.2000	5.2000	5.2000	+5.051%	1	299	-90.385%
2025-01-06	4.9500	4.9500	4.9500	4.9500	-6.604%	1	299	-89.899%
2025-01-02	5.3000	5.3000	5.3000	5.3000	+0.952%	2	300	-90.566%
2024-12-30	5.2500	5.2500	5.2500	5.2500	+3.755%	1	300	-90.476%
2024-12-27	5.1100	5.1100	5.0600	5.0600	-2.505%	12	299	-90.119%
2024-12-24	5.1900	5.1900	5.1900	5.1900	+9.263%	2	305	-90.366%
2024-12-11	4.8000	4.8000	4.7500	4.7500	+19.949%	20	305	-89.474%
2024-12-04	3.9600	3.9600	3.9600	3.9600	-21.584%	2	285	-87.374%
2024-12-03	5.0500	5.0500	5.0500	5.0500	-2.885%	7	287	-90.099%
2024-11-27	5.1500	5.2000	5.1500	5.2000	-6.306%	2	288	-90.385%
2024-11-22	5.5500	5.5500	5.5500	5.5500	-8.264%	2	288	-90.991%
2024-11-21	6.0500	6.0500	6.0500	6.0500	-13.571%	5	282	-91.736%
2024-11-18	7.0000	7.0000	7.0000	7.0000	+1.449%	2	282	-92.857%
2024-11-15	6.9000	6.9000	6.9000	6.9000	0.000%	2	282	-92.754%
2024-11-08	7.0000	7.0000	6.9000	6.9000	-4.696%	4	281	-92.754%
2024-11-06	7.1000	7.2400	7.1000	7.2400	-9.045%	3	281	-93.094%
2024-10-30	7.8500	7.9800	7.8500	7.9600	-1.728%	70	280	-93.719%
2024-10-17	8.1000	8.1000	8.1000	8.1000	-2.410%	2	297	-93.827%
2024-10-14	8.2500	8.3000	8.2500	8.3000	-2.353%	70	299	-93.976%
2024-10-03	8.5000	8.5000	8.5000	8.5000	+1.070%	1	296	-94.118%
2024-10-02	8.4100	8.4100	8.4100	8.4100	+1.082%	4	295	-94.055%
2024-10-01	8.3200	8.3200	8.3200	8.3200	-0.952%	1	295	-93.990%
2024-09-30	8.3500	8.4000	8.3500	8.4000	+8.387%	57	295	-94.048%
2024-09-25	7.8000	7.8000	7.7500	7.7500	-7.848%	2	306	-93.548%
2024-09-19	8.4500	8.4500	8.4100	8.4100	+5.125%	250	305	-94.055%
2024-09-13	7.8800	8.0000	7.8800	8.0000	+9.739%	16	55	-93.750%
2024-09-11	7.2900	7.2900	7.2900	7.2900	-14.737%	1	52	-93.141%
2024-09-10	8.6500	8.6500	8.5500	8.5500	+0.588%	2	51	-94.152%
2024-09-03	8.5700	8.5700	8.5000	8.5000	-5.240%	50	51	-94.118%
2024-08-30	8.9700	8.9700	8.9700	8.9700	-4.676%	2	4	-94.426%
2024-08-29	9.2700	9.4100	9.2700	9.4100	+2.061%	2	4	-94.687%
2024-08-27	9.1500	9.2200	9.1500	9.2200	0.000%	4	2	-94.577%