Dark

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

EOD

Sep 16, 2026

0.1900-13.636%(-0.0300)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2000	0.2500	0.1800	0.1900	-13.636%	39	808	0.000%
2026-09-15	0.2000	0.2200	0.2000	0.2200	+4.762%	113	786	-13.636%
2026-09-14	0.2300	0.2300	0.2000	0.2100	-16.000%	12	760	-9.524%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-21.875%	1	768	-24.000%
2026-09-09	0.2900	0.3500	0.2900	0.3200	-11.111%	6	769	-40.625%
2026-09-08	0.1800	0.3600	0.1800	0.3600	+56.522%	12	770	-47.222%
2026-09-04	0.2600	0.2600	0.2300	0.2300	0.000%	6	768	-17.391%
2026-09-03	0.2100	0.2300	0.2100	0.2300	-17.857%	183	768	-17.391%
2026-09-02	0.2800	0.2800	0.2800	0.2800	+3.704%	2	616	-32.143%
2026-09-01	0.2600	0.3300	0.2600	0.2700	-15.625%	8	616	-29.630%
2026-08-31	0.3200	0.3200	0.3200	0.3200	+3.226%	40	617	-40.625%
2026-08-26	0.3100	0.3100	0.3100	0.3100	-18.421%	20	636	-38.710%
2026-08-25	0.3300	0.3800	0.3300	0.3800	+26.667%	9	636	-50.000%
2026-08-24	0.3200	0.3600	0.2800	0.3000	-21.053%	34	632	-36.667%
2026-08-21	0.4000	0.4100	0.3500	0.3800	-5.000%	52	611	-50.000%
2026-08-20	0.4600	0.4900	0.3200	0.4000	+53.846%	155	591	-52.500%
2026-08-19	0.1700	0.2600	0.1700	0.2600	+36.842%	121	526	-26.923%
2026-08-18	0.1800	0.1900	0.1800	0.1900	-5.000%	4	546	0.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	546	-5.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-10.714%	10	546	-24.000%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-17.647%	2	546	-32.143%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-17.073%	1	546	-44.118%
2026-08-05	0.4100	0.4100	0.4100	0.4100	-18.000%	1	545	-53.659%
2026-08-04	0.5000	0.5000	0.5000	0.5000	0.000%	2	545	-62.000%
2026-07-30	0.4600	0.5000	0.4600	0.5000	+51.515%	11	545	-62.000%
2026-07-17	0.4300	0.4500	0.3300	0.3300	-19.512%	34	545	-42.424%
2026-07-16	0.4500	0.4500	0.4100	0.4100	-10.870%	6	557	-53.659%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-33.333%	4	562	-58.696%
2026-07-06	0.6400	0.6900	0.6300	0.6900	+21.053%	76	562	-72.464%
2026-07-02	0.5700	0.5700	0.5700	0.5700	-25.974%	1	610	-66.667%
2026-07-01	0.7500	0.8000	0.7500	0.7700	+54.000%	68	610	-75.325%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-12.281%	1	587	-62.000%
2026-06-22	0.5100	0.5700	0.2100	0.5700	+14.000%	13	587	-66.667%
2026-06-17	0.4500	0.5000	0.4500	0.5000	+25.000%	4	599	-62.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-27.273%	25	599	-52.500%
2026-06-10	0.5500	0.5700	0.5100	0.5500	+17.021%	10	624	-65.455%
2026-06-05	0.4400	0.4800	0.4400	0.4700	-22.951%	23	625	-59.574%
2026-06-03	0.6100	0.6100	0.6100	0.6100	-6.154%	2	620	-68.852%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-16.667%	12	620	-70.769%
2026-06-01	0.7000	0.7800	0.7000	0.7800	+44.444%	11	618	-75.641%
2026-05-29	0.5400	0.5400	0.5400	0.5400	+8.000%	1	618	-64.815%
2026-05-27	0.5500	0.5500	0.5000	0.5000	-10.714%	21	618	-62.000%
2026-05-22	0.5800	0.5800	0.5500	0.5600	-3.448%	24	619	-66.071%
2026-05-21	0.5500	0.5800	0.5400	0.5800	-4.918%	17	618	-67.241%
2026-05-20	0.6100	0.6100	0.6100	0.6100	+22.000%	1	618	-68.852%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-7.407%	1	601	-62.000%
2026-04-30	0.5400	0.5400	0.5400	0.5400	-8.475%	10	600	-64.815%
2026-04-27	0.5500	0.5900	0.5500	0.5900	-1.667%	3	600	-67.797%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+9.091%	2	597	-68.333%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-36.782%	1	597	-65.455%
2026-04-14	0.8700	0.8700	0.8700	0.8700	+7.407%	1	598	-78.161%
2026-04-09	0.8100	0.8100	0.8100	0.8100	-23.585%	1	597	-76.543%
2026-04-02	1.0600	1.0600	1.0600	1.0600	-5.357%	1	596	-82.075%
2026-04-01	1.1200	1.1200	1.1200	1.1200	-13.178%	1	596	-83.036%
2026-03-31	1.2900	1.2900	1.2900	1.2900	+14.159%	1	596	-85.271%
2026-03-24	1.2100	1.2200	1.1200	1.1300	-13.077%	12	595	-83.186%
2026-03-23	1.4000	1.4100	1.3000	1.3000	0.000%	10	595	-85.385%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	595	-85.385%
2026-03-05	1.4500	1.4500	1.4000	1.4000	+12.903%	5	594	-86.429%
2026-02-23	1.2500	1.2500	1.2400	1.2400	+0.813%	4	594	-84.677%
2026-02-20	1.3300	1.3300	1.2300	1.2300	-1.600%	2	592	-84.553%
2026-02-19	1.2500	1.2500	1.2500	1.2500	+5.932%	1	592	-84.800%
2026-02-17	1.2200	1.2200	1.1800	1.1800	+6.306%	20	592	-83.898%
2026-02-06	1.1100	1.1100	1.1100	1.1100	+5.714%	4	577	-82.883%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-21.053%	5	581	-81.905%
2026-01-26	1.3900	1.3900	1.3300	1.3300	-5.674%	2	581	-85.714%
2026-01-21	1.4100	1.4100	1.4100	1.4100	+17.500%	5	579	-86.525%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-4.000%	2	574	-84.167%
2026-01-14	1.2500	1.2500	1.2500	1.2500	+1.626%	5	574	-84.800%
2026-01-13	1.1900	1.2300	1.1900	1.2300	+11.818%	27	576	-84.553%
2026-01-12	1.2800	1.2800	1.1000	1.1000	-39.227%	59	557	-82.727%
2026-01-08	1.8100	1.8100	1.8100	1.8100	+16.774%	1	498	-89.503%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+1.307%	1	497	-87.742%
2026-01-02	1.5300	1.5300	1.5300	1.5300	+2.000%	4	496	-87.582%
2025-12-26	1.5000	1.5000	1.5000	1.5000	0.000%	4	496	-87.333%
2025-12-22	1.4500	1.5000	1.4500	1.5000	+2.740%	5	492	-87.333%
2025-12-16	1.4300	1.4600	1.4300	1.4600	+2.098%	3	491	-86.986%
2025-12-15	1.4300	1.4300	1.4300	1.4300	+6.716%	1	489	-86.713%
2025-12-11	1.3400	1.3400	1.3400	1.3400	-19.760%	1	488	-85.821%
2025-12-09	1.6800	1.6800	1.6700	1.6700	-7.735%	12	489	-88.623%
2025-12-08	1.6900	1.8100	1.6900	1.8100	+13.125%	24	492	-89.503%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-1.235%	4	489	-88.125%
2025-12-04	1.6200	1.6200	1.6200	1.6200	+107.692%	1	485	-88.272%
2025-12-03	0.7800	0.7800	0.7800	0.7800	-50.943%	2	484	-75.641%
2025-12-02	1.6500	1.7100	1.5800	1.5900	-1.852%	35	482	-88.050%
2025-12-01	1.7000	1.7000	1.6200	1.6200	-6.358%	15	470	-88.272%
2025-11-28	1.7400	1.9000	1.7300	1.7300	-30.242%	4	469	-89.017%
2025-11-21	2.4800	2.4800	2.4800	2.4800	+13.242%	25	469	-92.339%
2025-11-20	2.0800	2.1900	2.0800	2.1900	-31.563%	3	494	-91.324%
2025-11-05	3.2000	3.2000	3.1900	3.2000	+28.000%	375	495	-94.063%
2025-10-27	2.5000	2.5000	2.5000	2.5000	+4.167%	25	708	-92.400%
2025-10-20	2.4000	2.4000	2.4000	2.4000	+0.840%	10	708	-92.083%
2025-10-14	2.3800	2.3800	2.3800	2.3800	-20.667%	10	708	-92.017%
2025-10-09	3.0000	3.0000	3.0000	3.0000	+18.577%	1	708	-93.667%
2025-09-30	2.5800	2.5800	2.5300	2.5300	-3.435%	2	707	-92.490%
2025-09-29	2.6200	2.6200	2.6200	2.6200	+1.158%	2	706	-92.748%
2025-09-25	2.5900	2.5900	2.5900	2.5900	-6.835%	1	704	-92.664%
2025-09-23	2.7800	2.7800	2.7800	2.7800	+4.511%	1	703	-93.165%
2025-09-22	2.6600	2.6600	2.6600	2.6600	+9.465%	10	702	-92.857%
2025-09-15	2.4300	2.4300	2.4300	2.4300	-3.953%	1	692	-92.181%
2025-09-12	2.4600	2.5300	2.4600	2.5300	+0.397%	6	692	-92.490%
2025-09-11	2.5200	2.5200	2.5200	2.5200	-3.817%	10	692	-92.460%
2025-09-10	2.6100	2.6200	2.6100	2.6200	-9.966%	10	682	-92.748%
2025-09-03	2.9600	2.9600	2.9100	2.9100	-12.349%	3	672	-93.471%
2025-08-25	3.2600	3.3200	3.2600	3.3200	+3.106%	12	672	-94.277%
2025-08-21	2.5400	3.2200	2.5400	3.2200	+11.419%	44	680	-94.099%
2025-08-14	2.8900	2.8900	2.8900	2.8900	-11.077%	2	636	-93.426%
2025-07-29	3.2500	3.2500	3.2500	3.2500	-18.750%	2	638	-94.154%
2025-07-15	3.9500	4.0000	3.9500	4.0000	+1.266%	6	640	-95.250%
2025-07-14	3.9500	3.9500	3.9500	3.9500	+5.333%	1	635	-95.190%
2025-07-09	3.7600	3.8700	3.7500	3.7500	+8.696%	4	635	-94.933%
2025-07-07	3.6500	3.6500	3.4500	3.4500	-8.000%	7	635	-94.493%
2025-07-02	3.7500	3.7500	3.7500	3.7500	+4.167%	1	633	-94.933%
2025-07-01	3.6000	3.6000	3.6000	3.6000	-6.494%	5	633	-94.722%
2025-06-27	3.8500	3.8500	3.8500	3.8500	-1.282%	1	636	-95.065%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-11.364%	3	636	-95.128%
2025-06-16	4.4000	4.4100	4.4000	4.4000	-3.930%	414	636	-95.682%
2025-06-13	4.5800	4.5800	4.5800	4.5800	-0.435%	4	225	-95.852%
2025-06-12	3.9000	4.6500	3.9000	4.6000	+19.792%	22	225	-95.870%
2025-06-04	3.8400	3.8400	3.8400	3.8400	-7.470%	1	207	-95.052%
2025-05-29	4.2500	4.2500	4.1500	4.1500	-10.753%	2	207	-95.422%
2025-05-22	4.6500	4.6500	4.6500	4.6500	+11.779%	1	207	-95.914%
2025-05-19	4.1600	4.1600	4.1600	4.1600	-4.147%	1	207	-95.433%
2025-05-16	4.2000	4.3400	4.2000	4.3400	-3.556%	14	207	-95.622%
2025-05-15	5.0000	5.0000	4.5000	4.5000	-7.598%	7	214	-95.778%
2025-05-01	4.8700	4.8700	4.8700	4.8700	-13.958%	1	207	-96.099%
2025-04-15	5.6600	5.6600	5.6600	5.6600	-30.891%	1	208	-96.643%
2025-04-07	8.2900	8.2900	8.1900	8.1900	+20.441%	101	209	-97.680%
2025-04-03	6.8000	6.8000	6.8000	6.8000	+2.719%	1	308	-97.206%
2025-03-25	6.6200	6.6200	6.6200	6.6200	+7.642%	1	309	-97.130%
2025-03-24	6.1500	6.1500	6.1500	6.1500	-9.024%	20	309	-96.911%
2025-03-10	6.8000	6.8000	6.7600	6.7600	+26.355%	2	311	-97.189%
2025-03-07	5.3700	5.3700	5.3500	5.3500	+21.591%	20	310	-96.449%
2025-03-05	4.4000	4.4000	4.4000	4.4000	0.000%	4	301	-95.682%
2025-03-04	4.5300	4.5300	4.4000	4.4000	+15.789%	2	301	-95.682%
2025-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	5	301	-95.000%
2025-02-25	3.5500	3.9000	3.5500	3.9000	-14.286%	2	302	-95.128%
2025-02-24	4.5500	4.5500	4.5500	4.5500	+29.261%	1	302	-95.824%
2025-02-21	3.5200	3.5200	3.5200	3.5200	-0.845%	10	301	-94.602%
2025-02-20	3.6500	3.6500	3.5500	3.5500	+14.516%	4	296	-94.648%
2025-02-18	3.1500	3.1500	3.1000	3.1000	-6.061%	3	300	-93.871%
2025-02-07	3.3000	3.3000	3.3000	3.3000	-27.473%	2	303	-94.242%
2025-01-22	4.5500	4.5500	4.5500	4.5500	-8.081%	4	302	-95.824%
2025-01-17	4.9500	4.9500	4.9500	4.9500	-4.808%	2	299	-96.162%
2025-01-08	5.2000	5.2000	5.2000	5.2000	+5.051%	1	299	-96.346%
2025-01-06	4.9500	4.9500	4.9500	4.9500	-6.604%	1	299	-96.162%
2025-01-02	5.3000	5.3000	5.3000	5.3000	+0.952%	2	300	-96.415%
2024-12-30	5.2500	5.2500	5.2500	5.2500	+3.755%	1	300	-96.381%
2024-12-27	5.1100	5.1100	5.0600	5.0600	-2.505%	12	299	-96.245%
2024-12-24	5.1900	5.1900	5.1900	5.1900	+9.263%	2	305	-96.339%
2024-12-11	4.8000	4.8000	4.7500	4.7500	+19.949%	20	305	-96.000%
2024-12-04	3.9600	3.9600	3.9600	3.9600	-21.584%	2	285	-95.202%
2024-12-03	5.0500	5.0500	5.0500	5.0500	-2.885%	7	287	-96.238%
2024-11-27	5.1500	5.2000	5.1500	5.2000	-6.306%	2	288	-96.346%
2024-11-22	5.5500	5.5500	5.5500	5.5500	-8.264%	2	288	-96.577%
2024-11-21	6.0500	6.0500	6.0500	6.0500	-13.571%	5	282	-96.860%
2024-11-18	7.0000	7.0000	7.0000	7.0000	+1.449%	2	282	-97.286%
2024-11-15	6.9000	6.9000	6.9000	6.9000	0.000%	2	282	-97.246%
2024-11-08	7.0000	7.0000	6.9000	6.9000	-4.696%	4	281	-97.246%
2024-11-06	7.1000	7.2400	7.1000	7.2400	-9.045%	3	281	-97.376%
2024-10-30	7.8500	7.9800	7.8500	7.9600	-1.728%	70	280	-97.613%
2024-10-17	8.1000	8.1000	8.1000	8.1000	-2.410%	2	297	-97.654%
2024-10-14	8.2500	8.3000	8.2500	8.3000	-2.353%	70	299	-97.711%
2024-10-03	8.5000	8.5000	8.5000	8.5000	+1.070%	1	296	-97.765%
2024-10-02	8.4100	8.4100	8.4100	8.4100	+1.082%	4	295	-97.741%
2024-10-01	8.3200	8.3200	8.3200	8.3200	-0.952%	1	295	-97.716%
2024-09-30	8.3500	8.4000	8.3500	8.4000	+8.387%	57	295	-97.738%
2024-09-25	7.8000	7.8000	7.7500	7.7500	-7.848%	2	306	-97.548%
2024-09-19	8.4500	8.4500	8.4100	8.4100	+5.125%	250	305	-97.741%
2024-09-13	7.8800	8.0000	7.8800	8.0000	+9.739%	16	55	-97.625%
2024-09-11	7.2900	7.2900	7.2900	7.2900	-14.737%	1	52	-97.394%
2024-09-10	8.6500	8.6500	8.5500	8.5500	+0.588%	2	51	-97.778%
2024-09-03	8.5700	8.5700	8.5000	8.5000	-5.240%	50	51	-97.765%
2024-08-30	8.9700	8.9700	8.9700	8.9700	-4.676%	2	4	-97.882%
2024-08-29	9.2700	9.4100	9.2700	9.4100	+2.061%	2	4	-97.981%
2024-08-27	9.1500	9.2200	9.1500	9.2200	0.000%	4	2	-97.939%