Dark

WMT20261218P85
WMT Dec 18 2026 85.00 Put (WMT261218P00085000)
option OPRA

EOD

Sep 16, 2026

0.37000.000%(0.0000)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4000	0.4000	0.3700	0.3700	0.000%	31	1,046	0.000%
2026-09-15	0.3600	0.3800	0.3500	0.3700	+12.121%	6	1,043	0.000%
2026-09-14	0.4000	0.4000	0.3300	0.3300	-41.071%	14	1,044	+12.121%
2026-09-09	0.5500	0.5600	0.5500	0.5600	+9.804%	11	1,057	-33.929%
2026-09-08	0.3500	0.5100	0.3500	0.5100	+15.909%	70	1,067	-27.451%
2026-09-04	0.4100	0.4400	0.3900	0.4400	+18.919%	233	1,163	-15.909%
2026-09-03	0.4600	0.4600	0.3700	0.3700	-24.490%	18	1,163	0.000%
2026-09-02	0.5200	0.5200	0.4900	0.4900	-2.000%	5	1,160	-24.490%
2026-09-01	0.5200	0.5200	0.4900	0.5000	-12.281%	83	1,160	-26.000%
2026-08-31	0.6400	0.6400	0.5700	0.5700	-16.176%	666	1,128	-35.088%
2026-08-28	0.6900	0.6900	0.6800	0.6800	-6.849%	18	770	-45.588%
2026-08-27	0.7200	0.7400	0.7000	0.7300	+17.742%	202	758	-49.315%
2026-08-26	0.6000	0.6200	0.6000	0.6200	+6.897%	2	594	-40.323%
2026-08-25	0.4700	0.6100	0.4700	0.5800	+1.754%	13	592	-36.207%
2026-08-24	0.6700	0.6700	0.5400	0.5700	-20.833%	21	584	-35.088%
2026-08-21	0.7600	0.7600	0.7200	0.7200	-4.000%	43	574	-48.611%
2026-08-20	0.6100	0.7800	0.5800	0.7500	+102.703%	490	546	-50.667%
2026-08-19	0.3200	0.3700	0.2800	0.3700	+12.121%	58	464	0.000%
2026-08-18	0.3300	0.3300	0.3300	0.3300	-13.158%	1	444	+12.121%
2026-08-17	0.3500	0.3800	0.3500	0.3800	+5.556%	13	445	-2.632%
2026-08-14	0.3800	0.3800	0.3600	0.3600	+9.091%	3	433	+2.778%
2026-08-13	0.4100	0.4100	0.3300	0.3300	-28.261%	13	433	+12.121%
2026-08-12	0.5600	0.5600	0.4600	0.4600	-30.303%	7	439	-19.565%
2026-08-10	0.6600	0.6600	0.6600	0.6600	-5.714%	15	439	-43.939%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-20.455%	1	426	-47.143%
2026-08-04	0.8800	0.8800	0.8800	0.8800	+23.944%	60	426	-57.955%
2026-07-30	0.7500	0.7500	0.7100	0.7100	+9.231%	2	426	-47.887%
2026-07-29	0.7100	0.7100	0.6500	0.6500	+4.839%	6	427	-43.077%
2026-07-28	0.6500	0.6500	0.5700	0.6200	-43.636%	3	427	-40.323%
2026-07-23	1.0800	1.1000	1.0800	1.1000	+15.789%	2	429	-66.364%
2026-07-22	0.9500	0.9500	0.9500	0.9500	0.000%	1	429	-61.053%
2026-07-21	0.8700	0.9500	0.8700	0.9500	+63.793%	8	429	-61.053%
2026-07-17	0.5600	0.5800	0.5600	0.5800	-10.769%	6	428	-36.207%
2026-07-15	0.6500	0.6500	0.6500	0.6500	0.000%	2	433	-43.077%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+1.563%	2	432	-43.077%
2026-07-13	0.6400	0.6400	0.6400	0.6400	-24.706%	4	434	-42.188%
2026-07-08	0.8400	0.8500	0.7500	0.8500	-19.048%	63	438	-56.471%
2026-07-06	0.9100	1.0500	0.9100	1.0500	+9.375%	12	378	-64.762%
2026-07-02	1.0100	1.0100	0.9600	0.9600	-20.000%	42	379	-61.458%
2026-07-01	1.2000	1.2500	1.2000	1.2000	+53.846%	39	379	-69.167%
2026-06-25	0.6900	0.7800	0.6900	0.7800	+2.632%	4	355	-52.564%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-5.000%	2	354	-51.316%
2026-06-22	0.8000	0.8000	0.8000	0.8000	+8.108%	4	353	-53.750%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-9.756%	2	352	-50.000%
2026-06-10	0.8400	0.8400	0.8200	0.8200	+2.500%	12	352	-54.878%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+1.266%	2	342	-53.750%
2026-06-05	0.7400	0.7900	0.7100	0.7900	-1.250%	4	342	-53.165%
2026-06-04	0.8300	0.8300	0.8000	0.8000	-23.810%	30	341	-53.750%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-0.943%	2	349	-64.762%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+11.579%	1	347	-65.094%
2026-05-29	0.9400	0.9500	0.9400	0.9500	+20.253%	2	347	-61.053%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-8.140%	2	346	-53.165%
2026-05-21	0.8300	0.9000	0.8300	0.8600	+59.259%	10	348	-56.977%
2026-05-19	0.5400	0.5400	0.5400	0.5400	-11.475%	2	348	-31.481%
2026-05-18	0.6200	0.6200	0.6100	0.6100	-6.154%	122	348	-39.344%
2026-05-15	0.6700	0.6700	0.6500	0.6500	-10.959%	7	348	-43.077%
2026-05-12	0.7100	0.7300	0.6500	0.7300	+7.353%	12	355	-49.315%
2026-05-11	0.6800	0.6800	0.6800	0.6800	+9.677%	1	355	-45.588%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-4.615%	5	365	-40.323%
2026-05-07	0.7300	0.7300	0.6500	0.6500	-13.333%	3	370	-43.077%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+17.188%	1	371	-50.667%
2026-04-23	0.6400	0.6400	0.6400	0.6400	+1.587%	1	371	-42.188%
2026-04-21	0.6300	0.6300	0.6300	0.6300	-26.744%	1	373	-41.270%
2026-04-20	0.8600	0.8600	0.8600	0.8600	-7.527%	3	373	-56.977%
2026-04-17	1.0000	1.0000	0.9300	0.9300	-16.964%	6	376	-60.215%
2026-04-15	1.1200	1.1200	1.1200	1.1200	-0.885%	2	376	-66.964%
2026-04-10	1.1000	1.1300	1.1000	1.1300	+6.604%	4	373	-67.257%
2026-04-09	1.0600	1.0600	1.0600	1.0600	-33.333%	1	373	-65.094%
2026-04-07	1.5900	1.5900	1.5900	1.5900	+6.000%	10	372	-76.730%
2026-04-02	1.5000	1.5000	1.5000	1.5000	+1.351%	1	367	-75.333%
2026-03-24	1.4800	1.6200	1.4600	1.4800	-20.856%	28	367	-75.000%
2026-03-23	1.7100	1.8700	1.7100	1.8700	+1.630%	10	367	-80.214%
2026-03-20	1.8000	1.9400	1.8000	1.8400	+6.977%	8	367	-79.891%
2026-03-16	1.7200	1.7200	1.7200	1.7200	+7.500%	5	369	-78.488%
2026-03-02	1.5200	1.6000	1.5200	1.6000	+5.263%	2	374	-76.875%
2026-02-20	1.5200	1.5200	1.5200	1.5200	0.000%	1	374	-75.658%
2026-02-05	1.5200	1.5200	1.5200	1.5200	+11.765%	5	374	-75.658%
2026-02-04	1.3500	1.3800	1.2900	1.3600	-4.225%	27	374	-72.794%
2026-02-03	1.4500	1.4500	1.4200	1.4200	-24.468%	3	374	-73.944%
2026-01-28	1.8800	1.8800	1.8800	1.8800	+6.818%	1	373	-80.319%
2026-01-22	1.7500	1.7600	1.7500	1.7600	+8.642%	11	373	-78.977%
2026-01-15	1.6200	1.6200	1.6200	1.6200	+1.250%	1	362	-77.160%
2026-01-13	1.5200	1.6300	1.5200	1.6000	-1.840%	35	362	-76.875%
2026-01-12	1.6300	1.6300	1.6300	1.6300	-19.704%	11	357	-77.301%
2026-01-07	2.0300	2.0300	2.0300	2.0300	-4.245%	1	347	-81.773%
2026-01-02	2.2100	2.2100	2.1200	2.1200	+0.952%	6	346	-82.547%
2025-12-22	2.1000	2.1000	2.1000	2.1000	0.000%	3	345	-82.381%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+7.143%	1	345	-82.381%
2025-12-17	2.0000	2.0000	1.9600	1.9600	-10.092%	4	344	-81.122%
2025-12-11	2.1800	2.1800	2.1800	2.1800	+2.830%	5	344	-83.028%
2025-12-10	2.1200	2.1200	2.1000	2.1200	-5.357%	53	344	-82.547%
2025-12-09	2.2400	2.2400	2.2400	2.2400	-1.322%	4	341	-83.482%
2025-12-05	2.2700	2.2700	2.2700	2.2700	+29.714%	1	341	-83.700%
2025-12-03	1.9100	1.9100	1.7500	1.7500	-32.171%	2	340	-78.857%
2025-11-26	2.5800	2.5800	2.5800	2.5800	-7.857%	1	340	-85.659%
2025-11-25	2.8000	2.8000	2.8000	2.8000	-9.091%	1	340	-86.786%
2025-11-21	3.0800	3.0800	3.0800	3.0800	-16.757%	10	339	-87.987%
2025-11-17	3.7000	3.7000	3.7000	3.7000	-11.058%	24	329	-90.000%
2025-11-06	4.2500	4.2500	4.1600	4.1600	+9.763%	6	353	-91.106%
2025-11-04	3.6700	3.7900	3.3500	3.7900	-0.263%	19	358	-90.237%
2025-10-31	3.8000	3.8000	3.8000	3.8000	+0.796%	5	358	-90.263%
2025-10-29	3.6900	3.7700	3.6900	3.7700	+16.000%	2	358	-90.186%
2025-10-24	3.1700	3.2500	3.1700	3.2500	-1.515%	28	358	-88.615%
2025-10-23	3.1000	3.3000	3.1000	3.3000	+4.762%	4	355	-88.788%
2025-10-21	3.1500	3.1500	3.1500	3.1500	-1.563%	15	353	-88.254%
2025-10-20	3.2000	3.2000	3.2000	3.2000	-4.478%	44	352	-88.438%
2025-10-17	3.3500	3.3500	3.3500	3.3500	+1.515%	4	308	-88.955%
2025-10-16	3.3000	3.3000	3.3000	3.3000	+11.111%	2	306	-88.788%
2025-10-15	2.9700	2.9700	2.9700	2.9700	-9.726%	6	304	-87.542%
2025-10-14	3.5000	3.6000	3.2900	3.2900	-14.099%	30	307	-88.754%
2025-10-13	4.0000	4.0000	3.7500	3.8300	+4.932%	18	312	-90.339%
2025-10-10	3.6500	3.6500	3.6500	3.6500	-0.273%	1	306	-89.863%
2025-10-09	3.6500	3.6600	3.6500	3.6600	+0.274%	24	305	-89.891%
2025-10-06	3.6500	3.6800	3.6200	3.6500	0.000%	9	281	-89.863%
2025-10-03	3.6500	3.6500	3.6500	3.6500	-7.595%	3	273	-89.863%
2025-10-02	3.9500	3.9500	3.9500	3.9500	+12.857%	1	273	-90.633%
2025-09-30	3.5000	3.5000	3.5000	3.5000	-1.961%	1	273	-89.429%
2025-09-29	3.5700	3.5700	3.5700	3.5700	-0.833%	2	273	-89.636%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+7.463%	1	273	-89.722%
2025-09-16	3.3500	3.3500	3.3500	3.3500	-3.736%	2	272	-88.955%
2025-09-09	3.4800	3.4800	3.4800	3.4800	-9.610%	3	272	-89.368%
2025-09-05	3.8700	3.8900	3.8300	3.8500	+6.944%	35	275	-90.390%
2025-09-04	3.6100	3.6100	3.6000	3.6000	-17.431%	23	293	-89.722%
2025-08-28	4.3500	4.3600	4.3500	4.3600	-3.326%	10	290	-91.514%
2025-08-25	4.3500	4.5100	4.3500	4.5100	+3.678%	19	282	-91.796%
2025-08-21	4.2100	4.3500	4.2100	4.3500	+10.127%	15	295	-91.494%
2025-08-18	3.9500	3.9500	3.9500	3.9500	+14.493%	10	292	-90.633%
2025-08-12	3.4400	3.4500	3.4400	3.4500	0.000%	25	282	-89.275%
2025-08-08	3.4500	3.4500	3.4500	3.4500	-20.690%	79	282	-89.275%
2025-08-04	4.3500	4.3500	4.3500	4.3500	-4.396%	2	203	-91.494%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+1.111%	1	203	-91.868%
2025-07-29	4.5000	4.5000	4.5000	4.5000	-2.174%	46	202	-91.778%
2025-07-28	4.4700	4.6000	4.4700	4.6000	-5.544%	62	173	-91.957%
2025-07-21	4.7600	4.8700	4.7600	4.8700	-10.642%	2	163	-92.402%
2025-07-10	5.2500	5.4500	5.2500	5.4500	+7.921%	26	163	-93.211%
2025-07-02	5.0500	5.0500	5.0500	5.0500	-3.810%	1	188	-92.673%
2025-06-27	5.2500	5.2500	5.2500	5.2500	+0.191%	1	204	-92.952%
2025-06-23	5.2400	5.2400	5.2400	5.2400	-13.388%	1	204	-92.939%
2025-06-13	6.0500	6.0500	6.0500	6.0500	+1.681%	16	205	-93.884%
2025-06-12	5.9500	5.9500	5.8500	5.9500	+3.299%	31	205	-93.782%
2025-06-11	5.5000	5.7600	5.5000	5.7600	+4.727%	11	188	-93.576%
2025-06-10	5.5000	5.5000	5.5000	5.5000	+2.612%	10	199	-93.273%
2025-06-06	5.3600	5.3600	5.3600	5.3600	-3.249%	2	199	-93.097%
2025-06-05	5.3600	5.5400	5.3600	5.5400	+4.528%	2	199	-93.321%
2025-06-03	5.3000	5.3000	5.3000	5.3000	-7.018%	1	199	-93.019%
2025-05-20	5.6000	5.7500	5.5500	5.7000	+5.166%	23	199	-93.509%
2025-05-19	5.4200	5.4200	5.4200	5.4200	-20.294%	1	185	-93.173%
2025-04-28	6.8000	6.8000	6.8000	6.8000	-0.585%	1	184	-94.559%
2025-04-25	6.8400	6.8400	6.8400	6.8400	+1.333%	12	184	-94.591%
2025-04-24	6.7500	6.7500	6.7500	6.7500	-17.178%	1	184	-94.519%
2025-04-16	8.1500	8.1500	8.1500	8.1500	-6.106%	1	185	-95.460%
2025-04-10	8.6800	8.6800	8.6800	8.6800	+22.254%	1	185	-95.737%
2025-04-09	11.2500	11.2500	7.1000	7.1000	-36.151%	8	186	-94.789%
2025-04-07	11.0700	11.2000	11.0700	11.1200	+31.754%	7	190	-96.673%
2025-04-03	8.4600	8.4600	8.3500	8.4400	-5.487%	8	187	-95.616%
2025-03-28	8.9300	8.9300	8.9300	8.9300	+1.362%	2	184	-95.857%
2025-03-27	8.8100	8.8100	8.8100	8.8100	-3.505%	1	184	-95.800%
2025-03-26	9.1300	9.1300	9.1300	9.1300	+4.343%	1	184	-95.947%
2025-03-25	8.7500	8.7500	8.7500	8.7500	-1.242%	1	184	-95.771%
2025-03-20	8.8600	8.8600	8.8600	8.8600	+0.682%	1	184	-95.824%
2025-03-19	8.8000	8.8000	8.8000	8.8000	-11.111%	1	183	-95.795%
2025-03-13	9.9000	9.9000	9.9000	9.9000	+16.745%	1	184	-96.263%
2025-03-11	8.4800	8.4800	8.4800	8.4800	+2.788%	1	184	-95.637%
2025-03-10	8.2500	8.2500	8.2500	8.2500	+22.585%	1	184	-95.515%
2025-03-07	6.7300	6.7300	6.7300	6.7300	+11.240%	2	184	-94.502%
2025-03-04	6.0000	6.0500	6.0000	6.0500	+26.042%	4	184	-93.884%
2025-02-20	4.9500	4.9500	4.7000	4.8000	+18.519%	3	184	-92.292%
2025-02-13	4.0500	4.0500	4.0500	4.0500	-2.410%	50	134	-90.864%
2025-02-12	4.1400	4.1500	4.1400	4.1500	-1.190%	50	134	-91.084%
2025-02-10	4.2000	4.2000	4.2000	4.2000	-1.639%	5	109	-91.190%
2025-02-05	4.2700	4.2700	4.2700	4.2700	-16.275%	6	109	-91.335%
2025-01-27	5.1000	5.1000	5.1000	5.1000	-25.547%	1	106	-92.745%
2025-01-03	6.8500	6.8500	6.8500	6.8500	+14.167%	4	105	-94.599%
2024-12-18	6.0000	6.0000	6.0000	6.0000	-4.000%	2	105	-93.833%
2024-12-11	6.2500	6.2500	6.2500	6.2500	-7.407%	1	103	-94.080%
2024-12-02	6.7000	6.7500	6.7000	6.7500	0.000%	15	103	-94.519%
2024-11-29	6.8500	6.8500	6.7500	6.7500	-2.315%	6	88	-94.519%
2024-11-27	6.8500	6.9100	6.8500	6.9100	+0.876%	3	86	-94.645%
2024-11-26	6.9500	6.9500	6.8500	6.8500	-4.196%	4	86	-94.599%
2024-11-22	7.5000	7.5000	7.1500	7.1500	-9.494%	42	87	-94.825%
2024-11-21	7.9000	7.9000	7.9000	7.9000	+0.637%	7	78	-95.316%
2024-11-19	7.8400	7.8500	7.8400	7.8500	-14.674%	2	78	-95.287%
2024-11-18	9.2500	9.2500	9.2000	9.2000	+3.371%	2	77	-95.978%
2024-11-11	8.9000	8.9000	8.9000	8.9000	+0.565%	6	77	-95.843%
2024-11-08	8.8500	8.8500	8.8500	8.8500	-9.509%	6	72	-95.819%
2024-11-06	9.1000	9.7800	9.1000	9.7800	+0.102%	3	72	-96.217%
2024-11-05	9.7700	9.7700	9.7700	9.7700	-2.786%	3	75	-96.213%
2024-10-30	10.0500	10.0500	10.0500	10.0500	+4.253%	1	72	-96.318%
2024-10-24	9.6300	9.6400	9.6300	9.6400	+12.749%	6	71	-96.162%
2024-10-18	10.5600	10.5700	8.5500	8.5500	-16.012%	380	71	-95.673%
2024-10-15	10.1800	10.1800	10.1800	10.1800	-8.123%	1	5	-96.365%
2024-09-26	11.0800	11.0800	11.0800	11.0800	-2.807%	1	4	-96.661%
2024-09-19	11.4000	11.4000	11.4000	11.4000	+0.885%	1	3	-96.754%
2024-09-17	11.3000	11.3000	11.3000	11.3000	+9.709%	1	4	-96.726%
2024-09-16	10.5000	10.5000	10.3000	10.3000	-1.152%	2	5	-96.408%
2024-09-13	10.4200	10.4200	10.4200	10.4200	-9.784%	2	3	-96.449%
2024-09-05	11.5500	11.5500	11.5500	11.5500	+13.793%	1	3	-96.797%
2024-09-03	10.1500	10.1500	10.1500	10.1500	-13.617%	1	2	-96.355%
2024-08-30	11.7500	11.7500	11.7500	11.7500	-2.651%	2	1	-96.851%
2024-08-27	12.0700	12.0700	12.0700	12.0700	0.000%	2	1	-96.935%