Dark

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

EOD

Jul 30, 2026

0.7100+9.231%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7500	0.7500	0.7100	0.7100	+9.231%	2	426	0.000%
2026-07-29	0.7100	0.7100	0.6500	0.6500	+4.839%	6	427	+9.231%
2026-07-28	0.6500	0.6500	0.5700	0.6200	-43.636%	3	427	+14.516%
2026-07-23	1.0800	1.1000	1.0800	1.1000	+15.789%	2	429	-35.455%
2026-07-22	0.9500	0.9500	0.9500	0.9500	0.000%	1	429	-25.263%
2026-07-21	0.8700	0.9500	0.8700	0.9500	+63.793%	8	429	-25.263%
2026-07-17	0.5600	0.5800	0.5600	0.5800	-10.769%	6	428	+22.414%
2026-07-15	0.6500	0.6500	0.6500	0.6500	0.000%	2	433	+9.231%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+1.563%	2	432	+9.231%
2026-07-13	0.6400	0.6400	0.6400	0.6400	-24.706%	4	434	+10.938%
2026-07-08	0.8400	0.8500	0.7500	0.8500	-19.048%	63	438	-16.471%
2026-07-06	0.9100	1.0500	0.9100	1.0500	+9.375%	12	378	-32.381%
2026-07-02	1.0100	1.0100	0.9600	0.9600	-20.000%	42	379	-26.042%
2026-07-01	1.2000	1.2500	1.2000	1.2000	+53.846%	39	379	-40.833%
2026-06-25	0.6900	0.7800	0.6900	0.7800	+2.632%	4	355	-8.974%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-5.000%	2	354	-6.579%
2026-06-22	0.8000	0.8000	0.8000	0.8000	+8.108%	4	353	-11.250%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-9.756%	2	352	-4.054%
2026-06-10	0.8400	0.8400	0.8200	0.8200	+2.500%	12	352	-13.415%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+1.266%	2	342	-11.250%
2026-06-05	0.7400	0.7900	0.7100	0.7900	-1.250%	4	342	-10.127%
2026-06-04	0.8300	0.8300	0.8000	0.8000	-23.810%	30	341	-11.250%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-0.943%	2	349	-32.381%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+11.579%	1	347	-33.019%
2026-05-29	0.9400	0.9500	0.9400	0.9500	+20.253%	2	347	-25.263%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-8.140%	2	346	-10.127%
2026-05-21	0.8300	0.9000	0.8300	0.8600	+59.259%	10	348	-17.442%
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	+16.393%
2026-05-15	0.6700	0.6700	0.6500	0.6500	-10.959%	7	348	+9.231%
2026-05-12	0.7100	0.7300	0.6500	0.7300	+7.353%	12	355	-2.740%
2026-05-11	0.6800	0.6800	0.6800	0.6800	+9.677%	1	355	+4.412%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-4.615%	5	365	+14.516%
2026-05-07	0.7300	0.7300	0.6500	0.6500	-13.333%	3	370	+9.231%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+17.188%	1	371	-5.333%
2026-04-23	0.6400	0.6400	0.6400	0.6400	+1.587%	1	371	+10.938%
2026-04-21	0.6300	0.6300	0.6300	0.6300	-26.744%	1	373	+12.698%
2026-04-20	0.8600	0.8600	0.8600	0.8600	-7.527%	3	373	-17.442%
2026-04-17	1.0000	1.0000	0.9300	0.9300	-16.964%	6	376	-23.656%
2026-04-15	1.1200	1.1200	1.1200	1.1200	-0.885%	2	376	-36.607%
2026-04-10	1.1000	1.1300	1.1000	1.1300	+6.604%	4	373	-37.168%
2026-04-09	1.0600	1.0600	1.0600	1.0600	-33.333%	1	373	-33.019%
2026-04-07	1.5900	1.5900	1.5900	1.5900	+6.000%	10	372	-55.346%
2026-04-02	1.5000	1.5000	1.5000	1.5000	+1.351%	1	367	-52.667%
2026-03-24	1.4800	1.6200	1.4600	1.4800	-20.856%	28	367	-52.027%
2026-03-23	1.7100	1.8700	1.7100	1.8700	+1.630%	10	367	-62.032%
2026-03-20	1.8000	1.9400	1.8000	1.8400	+6.977%	8	367	-61.413%
2026-03-16	1.7200	1.7200	1.7200	1.7200	+7.500%	5	369	-58.721%
2026-03-02	1.5200	1.6000	1.5200	1.6000	+5.263%	2	374	-55.625%
2026-02-20	1.5200	1.5200	1.5200	1.5200	0.000%	1	374	-53.289%
2026-02-05	1.5200	1.5200	1.5200	1.5200	+11.765%	5	374	-53.289%
2026-02-04	1.3500	1.3800	1.2900	1.3600	-4.225%	27	374	-47.794%
2026-02-03	1.4500	1.4500	1.4200	1.4200	-24.468%	3	374	-50.000%
2026-01-28	1.8800	1.8800	1.8800	1.8800	+6.818%	1	373	-62.234%
2026-01-22	1.7500	1.7600	1.7500	1.7600	+8.642%	11	373	-59.659%
2026-01-15	1.6200	1.6200	1.6200	1.6200	+1.250%	1	362	-56.173%
2026-01-13	1.5200	1.6300	1.5200	1.6000	-1.840%	35	362	-55.625%
2026-01-12	1.6300	1.6300	1.6300	1.6300	-19.704%	11	357	-56.442%
2026-01-07	2.0300	2.0300	2.0300	2.0300	-4.245%	1	347	-65.025%
2026-01-02	2.2100	2.2100	2.1200	2.1200	+0.952%	6	346	-66.509%
2025-12-22	2.1000	2.1000	2.1000	2.1000	0.000%	3	345	-66.190%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+7.143%	1	345	-66.190%
2025-12-17	2.0000	2.0000	1.9600	1.9600	-10.092%	4	344	-63.776%
2025-12-11	2.1800	2.1800	2.1800	2.1800	+2.830%	5	344	-67.431%
2025-12-10	2.1200	2.1200	2.1000	2.1200	-5.357%	53	344	-66.509%
2025-12-09	2.2400	2.2400	2.2400	2.2400	-1.322%	4	341	-68.304%
2025-12-05	2.2700	2.2700	2.2700	2.2700	+29.714%	1	341	-68.722%
2025-12-03	1.9100	1.9100	1.7500	1.7500	-32.171%	2	340	-59.429%
2025-11-26	2.5800	2.5800	2.5800	2.5800	-7.857%	1	340	-72.481%
2025-11-25	2.8000	2.8000	2.8000	2.8000	-9.091%	1	340	-74.643%
2025-11-21	3.0800	3.0800	3.0800	3.0800	-16.757%	10	339	-76.948%
2025-11-17	3.7000	3.7000	3.7000	3.7000	-11.058%	24	329	-80.811%
2025-11-06	4.2500	4.2500	4.1600	4.1600	+9.763%	6	353	-82.933%
2025-11-04	3.6700	3.7900	3.3500	3.7900	-0.263%	19	358	-81.266%
2025-10-31	3.8000	3.8000	3.8000	3.8000	+0.796%	5	358	-81.316%
2025-10-29	3.6900	3.7700	3.6900	3.7700	+16.000%	2	358	-81.167%
2025-10-24	3.1700	3.2500	3.1700	3.2500	-1.515%	28	358	-78.154%
2025-10-23	3.1000	3.3000	3.1000	3.3000	+4.762%	4	355	-78.485%
2025-10-21	3.1500	3.1500	3.1500	3.1500	-1.563%	15	353	-77.460%
2025-10-20	3.2000	3.2000	3.2000	3.2000	-4.478%	44	352	-77.813%
2025-10-17	3.3500	3.3500	3.3500	3.3500	+1.515%	4	308	-78.806%
2025-10-16	3.3000	3.3000	3.3000	3.3000	+11.111%	2	306	-78.485%
2025-10-15	2.9700	2.9700	2.9700	2.9700	-9.726%	6	304	-76.094%
2025-10-14	3.5000	3.6000	3.2900	3.2900	-14.099%	30	307	-78.419%
2025-10-13	4.0000	4.0000	3.7500	3.8300	+4.932%	18	312	-81.462%
2025-10-10	3.6500	3.6500	3.6500	3.6500	-0.273%	1	306	-80.548%
2025-10-09	3.6500	3.6600	3.6500	3.6600	+0.274%	24	305	-80.601%
2025-10-06	3.6500	3.6800	3.6200	3.6500	0.000%	9	281	-80.548%
2025-10-03	3.6500	3.6500	3.6500	3.6500	-7.595%	3	273	-80.548%
2025-10-02	3.9500	3.9500	3.9500	3.9500	+12.857%	1	273	-82.025%
2025-09-30	3.5000	3.5000	3.5000	3.5000	-1.961%	1	273	-79.714%
2025-09-29	3.5700	3.5700	3.5700	3.5700	-0.833%	2	273	-80.112%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+7.463%	1	273	-80.278%
2025-09-16	3.3500	3.3500	3.3500	3.3500	-3.736%	2	272	-78.806%
2025-09-09	3.4800	3.4800	3.4800	3.4800	-9.610%	3	272	-79.598%
2025-09-05	3.8700	3.8900	3.8300	3.8500	+6.944%	35	275	-81.558%
2025-09-04	3.6100	3.6100	3.6000	3.6000	-17.431%	23	293	-80.278%
2025-08-28	4.3500	4.3600	4.3500	4.3600	-3.326%	10	290	-83.716%
2025-08-25	4.3500	4.5100	4.3500	4.5100	+3.678%	19	282	-84.257%
2025-08-21	4.2100	4.3500	4.2100	4.3500	+10.127%	15	295	-83.678%
2025-08-18	3.9500	3.9500	3.9500	3.9500	+14.493%	10	292	-82.025%
2025-08-12	3.4400	3.4500	3.4400	3.4500	0.000%	25	282	-79.420%
2025-08-08	3.4500	3.4500	3.4500	3.4500	-20.690%	79	282	-79.420%
2025-08-04	4.3500	4.3500	4.3500	4.3500	-4.396%	2	203	-83.678%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+1.111%	1	203	-84.396%
2025-07-29	4.5000	4.5000	4.5000	4.5000	-2.174%	46	202	-84.222%
2025-07-28	4.4700	4.6000	4.4700	4.6000	-5.544%	62	173	-84.565%
2025-07-21	4.7600	4.8700	4.7600	4.8700	-10.642%	2	163	-85.421%
2025-07-10	5.2500	5.4500	5.2500	5.4500	+7.921%	26	163	-86.972%
2025-07-02	5.0500	5.0500	5.0500	5.0500	-3.810%	1	188	-85.941%
2025-06-27	5.2500	5.2500	5.2500	5.2500	+0.191%	1	204	-86.476%
2025-06-23	5.2400	5.2400	5.2400	5.2400	-13.388%	1	204	-86.450%
2025-06-13	6.0500	6.0500	6.0500	6.0500	+1.681%	16	205	-88.264%
2025-06-12	5.9500	5.9500	5.8500	5.9500	+3.299%	31	205	-88.067%
2025-06-11	5.5000	5.7600	5.5000	5.7600	+4.727%	11	188	-87.674%
2025-06-10	5.5000	5.5000	5.5000	5.5000	+2.612%	10	199	-87.091%
2025-06-06	5.3600	5.3600	5.3600	5.3600	-3.249%	2	199	-86.754%
2025-06-05	5.3600	5.5400	5.3600	5.5400	+4.528%	2	199	-87.184%
2025-06-03	5.3000	5.3000	5.3000	5.3000	-7.018%	1	199	-86.604%
2025-05-20	5.6000	5.7500	5.5500	5.7000	+5.166%	23	199	-87.544%
2025-05-19	5.4200	5.4200	5.4200	5.4200	-20.294%	1	185	-86.900%
2025-04-28	6.8000	6.8000	6.8000	6.8000	-0.585%	1	184	-89.559%
2025-04-25	6.8400	6.8400	6.8400	6.8400	+1.333%	12	184	-89.620%
2025-04-24	6.7500	6.7500	6.7500	6.7500	-17.178%	1	184	-89.481%
2025-04-16	8.1500	8.1500	8.1500	8.1500	-6.106%	1	185	-91.288%
2025-04-10	8.6800	8.6800	8.6800	8.6800	+22.254%	1	185	-91.820%
2025-04-09	11.2500	11.2500	7.1000	7.1000	-36.151%	8	186	-90.000%
2025-04-07	11.0700	11.2000	11.0700	11.1200	+31.754%	7	190	-93.615%
2025-04-03	8.4600	8.4600	8.3500	8.4400	-5.487%	8	187	-91.588%
2025-03-28	8.9300	8.9300	8.9300	8.9300	+1.362%	2	184	-92.049%
2025-03-27	8.8100	8.8100	8.8100	8.8100	-3.505%	1	184	-91.941%
2025-03-26	9.1300	9.1300	9.1300	9.1300	+4.343%	1	184	-92.223%
2025-03-25	8.7500	8.7500	8.7500	8.7500	-1.242%	1	184	-91.886%
2025-03-20	8.8600	8.8600	8.8600	8.8600	+0.682%	1	184	-91.986%
2025-03-19	8.8000	8.8000	8.8000	8.8000	-11.111%	1	183	-91.932%
2025-03-13	9.9000	9.9000	9.9000	9.9000	+16.745%	1	184	-92.828%
2025-03-11	8.4800	8.4800	8.4800	8.4800	+2.788%	1	184	-91.627%
2025-03-10	8.2500	8.2500	8.2500	8.2500	+22.585%	1	184	-91.394%
2025-03-07	6.7300	6.7300	6.7300	6.7300	+11.240%	2	184	-89.450%
2025-03-04	6.0000	6.0500	6.0000	6.0500	+26.042%	4	184	-88.264%
2025-02-20	4.9500	4.9500	4.7000	4.8000	+18.519%	3	184	-85.208%
2025-02-13	4.0500	4.0500	4.0500	4.0500	-2.410%	50	134	-82.469%
2025-02-12	4.1400	4.1500	4.1400	4.1500	-1.190%	50	134	-82.892%
2025-02-10	4.2000	4.2000	4.2000	4.2000	-1.639%	5	109	-83.095%
2025-02-05	4.2700	4.2700	4.2700	4.2700	-16.275%	6	109	-83.372%
2025-01-27	5.1000	5.1000	5.1000	5.1000	-25.547%	1	106	-86.078%
2025-01-03	6.8500	6.8500	6.8500	6.8500	+14.167%	4	105	-89.635%
2024-12-18	6.0000	6.0000	6.0000	6.0000	-4.000%	2	105	-88.167%
2024-12-11	6.2500	6.2500	6.2500	6.2500	-7.407%	1	103	-88.640%
2024-12-02	6.7000	6.7500	6.7000	6.7500	0.000%	15	103	-89.481%
2024-11-29	6.8500	6.8500	6.7500	6.7500	-2.315%	6	88	-89.481%
2024-11-27	6.8500	6.9100	6.8500	6.9100	+0.876%	3	86	-89.725%
2024-11-26	6.9500	6.9500	6.8500	6.8500	-4.196%	4	86	-89.635%
2024-11-22	7.5000	7.5000	7.1500	7.1500	-9.494%	42	87	-90.070%
2024-11-21	7.9000	7.9000	7.9000	7.9000	+0.637%	7	78	-91.013%
2024-11-19	7.8400	7.8500	7.8400	7.8500	-14.674%	2	78	-90.955%
2024-11-18	9.2500	9.2500	9.2000	9.2000	+3.371%	2	77	-92.283%
2024-11-11	8.9000	8.9000	8.9000	8.9000	+0.565%	6	77	-92.022%
2024-11-08	8.8500	8.8500	8.8500	8.8500	-9.509%	6	72	-91.977%
2024-11-06	9.1000	9.7800	9.1000	9.7800	+0.102%	3	72	-92.740%
2024-11-05	9.7700	9.7700	9.7700	9.7700	-2.786%	3	75	-92.733%
2024-10-30	10.0500	10.0500	10.0500	10.0500	+4.253%	1	72	-92.935%
2024-10-24	9.6300	9.6400	9.6300	9.6400	+12.749%	6	71	-92.635%
2024-10-18	10.5600	10.5700	8.5500	8.5500	-16.012%	380	71	-91.696%
2024-10-15	10.1800	10.1800	10.1800	10.1800	-8.123%	1	5	-93.026%
2024-09-26	11.0800	11.0800	11.0800	11.0800	-2.807%	1	4	-93.592%
2024-09-19	11.4000	11.4000	11.4000	11.4000	+0.885%	1	3	-93.772%
2024-09-17	11.3000	11.3000	11.3000	11.3000	+9.709%	1	4	-93.717%
2024-09-16	10.5000	10.5000	10.3000	10.3000	-1.152%	2	5	-93.107%
2024-09-13	10.4200	10.4200	10.4200	10.4200	-9.784%	2	3	-93.186%
2024-09-05	11.5500	11.5500	11.5500	11.5500	+13.793%	1	3	-93.853%
2024-09-03	10.1500	10.1500	10.1500	10.1500	-13.617%	1	2	-93.005%
2024-08-30	11.7500	11.7500	11.7500	11.7500	-2.651%	2	1	-93.957%
2024-08-27	12.0700	12.0700	12.0700	12.0700	0.000%	2	1	-94.118%