Dark

WMT20261218P90
WMT Dec 18 2026 90.00 Put (WMT261218P00090000)
option OPRA

EOD

Jul 30, 2026

1.27+25.743%(+0.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2800	1.2800	1.2600	1.2700	+25.743%	12	1,724	0.000%
2026-07-29	1.0800	1.0900	1.0100	1.0100	-1.942%	30	1,716	+25.743%
2026-07-28	1.0000	1.0300	1.0000	1.0300	-14.876%	3	1,715	+23.301%
2026-07-27	1.3200	1.3500	1.2100	1.2100	-14.789%	12	1,718	+4.959%
2026-07-24	1.5900	1.5900	1.3600	1.4200	-21.111%	19	1,719	-10.563%
2026-07-23	1.7400	1.8000	1.7400	1.8000	+16.883%	54	1,723	-29.444%
2026-07-22	1.5400	1.5400	1.5400	1.5400	+6.207%	1	1,669	-17.532%
2026-07-21	1.4100	1.5000	1.3400	1.4500	+40.777%	4	1,668	-12.414%
2026-07-16	1.0400	1.0400	1.0300	1.0300	-12.712%	4	1,667	+23.301%
2026-07-15	1.1100	1.1800	1.1000	1.1800	+11.321%	12	1,664	+7.627%
2026-07-14	1.0700	1.0700	1.0400	1.0600	+1.923%	12	1,662	+19.811%
2026-07-13	1.1700	1.1700	1.0400	1.0400	-28.276%	44	1,666	+22.115%
2026-07-09	1.4200	1.4500	1.4200	1.4500	+5.072%	25	1,669	-12.414%
2026-07-08	1.2700	1.3800	1.2700	1.3800	-4.828%	2	1,666	-7.971%
2026-07-07	1.3200	1.4500	1.3200	1.4500	-6.452%	25	1,666	-12.414%
2026-07-06	1.5000	1.6500	1.5000	1.5500	-4.908%	461	1,654	-18.065%
2026-07-02	1.6300	1.6300	1.6300	1.6300	-14.211%	1	1,199	-22.086%
2026-07-01	1.9100	2.0000	1.6500	1.9000	+43.939%	35	1,199	-33.158%
2026-06-30	1.3100	1.3200	1.3000	1.3200	+10.924%	80	1,185	-3.788%
2026-06-29	1.1500	1.2900	1.1500	1.1900	-1.653%	3	1,178	+6.723%
2026-06-26	0.9500	1.2100	0.9500	1.2100	+27.368%	60	1,179	+4.959%
2026-06-24	0.9600	0.9700	0.9500	0.9500	-17.391%	8	1,148	+33.684%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-1.709%	3	1,144	+10.435%
2026-06-18	1.1500	1.1700	1.1500	1.1700	+3.540%	6	1,142	+8.547%
2026-06-17	1.1200	1.1300	1.1200	1.1300	+36.145%	2	1,142	+12.389%
2026-06-12	0.8300	0.8300	0.8300	0.8300	-33.600%	1	1,142	+53.012%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+10.619%	2	1,142	+1.600%
2026-06-08	1.3800	1.3800	1.1300	1.1300	+2.727%	49	1,142	+12.389%
2026-06-05	1.1900	1.1900	1.0300	1.1000	-18.519%	289	1,140	+15.455%
2026-06-03	1.4400	1.4700	1.3300	1.3500	-17.683%	12	909	-5.926%
2026-06-02	1.6500	1.6500	1.6400	1.6400	+1.863%	9	913	-22.561%
2026-06-01	1.5600	1.6400	1.5600	1.6100	+11.034%	16	911	-21.118%
2026-05-29	1.3700	1.4500	1.3700	1.4500	+16.935%	8	900	-12.414%
2026-05-26	1.2500	1.2500	1.2300	1.2400	-3.876%	34	895	+2.419%
2026-05-22	1.2600	1.2900	1.2600	1.2900	+7.500%	6	891	-1.550%
2026-05-21	1.2800	1.3000	1.1700	1.2000	+55.844%	36	889	+5.833%
2026-05-19	0.8400	0.8400	0.7700	0.7700	-13.483%	2	889	+64.935%
2026-05-18	0.8900	0.8900	0.8900	0.8900	-6.316%	1	862	+42.697%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-13.636%	1	862	+33.684%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+27.907%	2	863	+15.455%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-25.862%	1	863	+47.674%
2026-04-29	1.1600	1.1600	1.1600	1.1600	+1.754%	2	864	+9.483%
2026-04-22	0.8000	1.1400	0.8000	1.1400	-12.308%	19	862	+11.404%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-12.162%	1	864	-2.308%
2026-04-16	1.4600	1.5300	1.4300	1.4800	-3.896%	9	864	-14.189%
2026-04-15	1.5400	1.5400	1.5400	1.5400	-1.282%	1	865	-17.532%
2026-04-14	1.5600	1.5600	1.5600	1.5600	-6.587%	1	866	-18.590%
2026-04-13	1.5600	1.6700	1.5300	1.6700	+27.481%	12	865	-23.952%
2026-04-10	1.4300	1.4500	1.3100	1.3100	-7.092%	9	865	-3.053%
2026-04-09	1.3600	1.4100	1.3600	1.4100	-11.321%	11	865	-9.929%
2026-04-08	1.7500	1.7500	1.5900	1.5900	-34.298%	18	855	-20.126%
2026-03-27	2.2900	2.4400	2.2900	2.4200	+17.476%	6	845	-47.521%
2026-03-24	2.2900	2.2900	1.9800	2.0600	-12.712%	27	842	-38.350%
2026-03-23	2.6000	2.6000	2.3600	2.3600	-13.235%	11	841	-46.186%
2026-03-20	2.7100	2.7200	2.5400	2.7200	+5.426%	6	832	-53.309%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+24.638%	1	826	-50.775%
2026-03-17	2.0700	2.0700	2.0700	2.0700	-18.504%	12	826	-38.647%
2026-03-06	2.4300	2.5400	2.4300	2.5400	+3.673%	8	832	-50.000%
2026-03-05	2.4400	2.4500	2.4000	2.4500	+20.690%	8	837	-48.163%
2026-03-04	2.0400	2.0400	2.0300	2.0300	-8.559%	9	835	-37.438%
2026-03-03	2.2200	2.2200	2.2200	2.2200	+5.213%	1	832	-42.793%
2026-02-27	2.0000	2.1100	1.9800	2.1100	+5.500%	4	831	-39.810%
2026-02-25	2.1800	2.1800	2.0000	2.0000	-3.846%	6	824	-36.500%
2026-02-23	2.1900	2.1900	2.0800	2.0800	-6.726%	14	824	-38.942%
2026-02-20	2.3000	2.4000	2.2300	2.2300	+5.189%	12	833	-43.049%
2026-02-19	2.1200	2.1200	2.1200	2.1200	-3.196%	2	826	-40.094%
2026-02-18	2.1900	2.1900	2.1900	2.1900	+5.797%	2	824	-42.009%
2026-02-17	2.0700	2.0700	2.0700	2.0700	+8.947%	1	824	-38.647%
2026-02-12	1.9000	1.9000	1.9000	1.9000	-5.000%	8	823	-33.158%
2026-02-09	2.0400	2.0400	2.0000	2.0000	+6.952%	10	819	-36.500%
2026-02-06	1.9100	1.9600	1.8700	1.8700	-6.500%	10	818	-32.086%
2026-02-05	1.8200	2.0000	1.8200	2.0000	+14.943%	7	822	-36.500%
2026-02-04	1.7600	1.8400	1.7000	1.7400	-27.500%	27	827	-27.011%
2026-01-26	2.4300	2.4300	2.3300	2.4000	-7.692%	17	828	-47.083%
2026-01-21	2.6000	2.6000	2.6000	2.6000	+13.537%	1	828	-51.154%
2026-01-16	2.3600	2.4000	2.2900	2.2900	+4.091%	15	831	-44.541%
2026-01-15	2.1900	2.2000	2.1900	2.2000	0.000%	7	831	-42.273%
2026-01-12	2.3000	2.3000	2.2000	2.2000	-16.981%	4	829	-42.273%
2026-01-09	2.6500	2.6700	2.6500	2.6500	-9.556%	8	825	-52.075%
2026-01-06	2.9300	2.9300	2.9300	2.9300	+3.169%	1	819	-56.655%
2026-01-05	2.8000	2.8400	2.7300	2.8400	-5.648%	30	819	-55.282%
2025-12-26	3.0000	3.0100	3.0000	3.0100	-0.331%	40	792	-57.807%
2025-12-24	3.0600	3.0600	3.0200	3.0200	+4.861%	2	753	-57.947%
2025-12-22	2.8800	2.8800	2.8800	2.8800	+8.271%	1	753	-55.903%
2025-12-19	2.6600	2.6600	2.6600	2.6600	-1.115%	10	753	-52.256%
2025-12-17	2.6900	2.6900	2.6900	2.6900	+4.669%	1	743	-52.788%
2025-12-15	2.5700	2.5700	2.5700	2.5700	-8.865%	1	744	-50.584%
2025-12-11	2.8200	2.8200	2.8200	2.8200	-3.425%	3	744	-54.965%
2025-12-01	2.9200	2.9200	2.9200	2.9200	-12.312%	1	741	-56.507%
2025-11-28	3.3300	3.3300	3.3300	3.3300	-2.059%	1	741	-61.862%
2025-11-26	3.4500	3.4500	3.4000	3.4000	-16.049%	3	741	-62.647%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-3.571%	2	741	-68.642%
2025-11-24	4.3000	4.3000	4.2000	4.2000	+29.231%	52	741	-69.762%
2025-11-21	4.0000	4.4500	3.2500	3.2500	-21.875%	15	692	-60.923%
2025-11-20	3.9500	4.2000	3.9500	4.1600	-28.889%	29	691	-69.471%
2025-11-19	5.5500	5.8500	5.4300	5.8500	+15.842%	50	678	-78.291%
2025-11-18	4.9500	5.2500	4.9500	5.0500	0.000%	12	699	-74.851%
2025-11-17	5.1300	5.1300	4.9200	5.0500	-2.885%	38	696	-74.851%
2025-11-14	5.6000	5.6000	5.2000	5.2000	+2.970%	14	696	-75.577%
2025-11-13	4.8000	5.0500	4.8000	5.0500	+3.061%	28	685	-74.851%
2025-11-12	4.9000	4.9000	4.8500	4.9000	-1.010%	10	661	-74.082%
2025-11-11	5.1000	5.1000	4.9000	4.9500	-14.655%	8	661	-74.343%
2025-11-03	5.5500	5.8000	5.5500	5.8000	+15.308%	2	658	-78.103%
2025-10-29	4.9600	5.0900	4.9500	5.0300	+15.632%	6	658	-74.751%
2025-10-23	4.3500	4.3500	4.3500	4.3500	+6.098%	12	658	-70.805%
2025-10-21	4.2300	4.2300	4.1000	4.1000	-5.747%	93	658	-69.024%
2025-10-20	4.2600	4.3600	4.2600	4.3500	-3.333%	4	593	-70.805%
2025-10-17	4.5500	4.5500	4.5000	4.5000	-4.255%	36	595	-71.778%
2025-10-16	4.3500	4.7000	4.3500	4.7000	+13.253%	26	595	-72.979%
2025-10-15	3.9500	4.1500	3.9300	4.1500	-4.598%	10	572	-69.398%
2025-10-14	4.6500	4.6500	4.3500	4.3500	-14.873%	164	566	-70.805%
2025-10-13	5.0300	5.1500	4.9600	5.1100	-2.667%	18	457	-75.147%
2025-10-10	5.0000	5.2500	5.0000	5.2500	-4.545%	6	451	-75.810%
2025-10-09	5.1000	5.5000	5.1000	5.5000	+12.705%	17	450	-76.909%
2025-10-08	4.8800	4.8800	4.8800	4.8800	-1.414%	10	439	-73.975%
2025-10-07	5.0500	5.0500	4.9500	4.9500	+2.062%	8	429	-74.343%
2025-10-03	4.8500	4.8500	4.8500	4.8500	-3.960%	5	429	-73.814%
2025-10-01	5.2000	5.2000	5.0500	5.0500	+8.602%	6	431	-74.851%
2025-09-30	4.6500	4.7000	4.6500	4.6500	-5.102%	7	428	-72.688%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+4.255%	2	426	-74.082%
2025-09-25	4.7500	4.7500	4.7000	4.7000	-3.093%	3	426	-72.979%
2025-09-24	4.8500	4.8500	4.8500	4.8500	-1.020%	2	428	-73.814%
2025-09-23	4.9000	4.9000	4.9000	4.9000	+4.255%	1	426	-74.082%
2025-09-19	4.6000	4.7000	4.6000	4.7000	+5.618%	24	425	-72.979%
2025-09-16	4.5000	4.5000	4.4500	4.4500	0.000%	17	412	-71.461%
2025-09-12	4.3500	4.4500	4.3500	4.4500	-4.506%	5	398	-71.461%
2025-09-09	4.6600	4.6600	4.6600	4.6600	+0.215%	1	394	-72.747%
2025-09-08	4.8000	4.8000	4.6500	4.6500	-5.102%	46	394	-72.688%
2025-09-04	4.9000	4.9000	4.9000	4.9000	-8.411%	1	374	-74.082%
2025-09-03	5.5200	5.5200	5.3500	5.3500	-7.759%	53	373	-76.262%
2025-08-29	5.8000	5.8000	5.8000	5.8000	-5.383%	1	367	-78.103%
2025-08-27	6.1300	6.1300	6.1300	6.1300	+2.167%	1	367	-79.282%
2025-08-25	5.9700	6.0000	5.9700	6.0000	+0.840%	23	366	-78.833%
2025-08-22	5.7000	5.9500	5.7000	5.9500	+3.120%	8	343	-78.655%
2025-08-21	5.7700	5.7700	5.7700	5.7700	+7.449%	1	337	-77.990%
2025-08-15	5.3500	5.3700	5.3500	5.3700	+3.269%	10	336	-76.350%
2025-08-14	5.2000	5.2000	5.2000	5.2000	+2.564%	6	332	-75.577%
2025-08-13	5.1500	5.1500	4.9200	5.0700	+2.424%	15	332	-74.951%
2025-08-07	4.9500	4.9500	4.9500	4.9500	+2.273%	1	323	-74.343%
2025-08-06	4.8400	4.8400	4.8400	4.8400	-12.000%	1	322	-73.760%
2025-08-05	5.5000	5.5000	5.5000	5.5000	-7.563%	1	323	-76.909%
2025-07-29	5.9500	5.9500	5.9500	5.9500	-10.795%	1	323	-78.655%
2025-07-23	6.6700	6.6700	6.6700	6.6700	+1.522%	1	324	-80.960%
2025-07-21	6.3800	6.5700	6.3800	6.5700	-8.496%	3	324	-80.670%
2025-07-11	7.1800	7.1800	7.1800	7.1800	+4.209%	2	322	-82.312%
2025-07-10	6.8900	6.8900	6.8900	6.8900	+5.352%	1	320	-81.567%
2025-07-08	6.5400	6.5400	6.5400	6.5400	+5.484%	5	320	-80.581%
2025-07-07	6.2000	6.2000	6.2000	6.2000	-9.621%	5	323	-79.516%
2025-06-27	6.8600	6.8600	6.8600	6.8600	+0.882%	1	321	-81.487%
2025-06-24	6.8000	6.8000	6.8000	6.8000	-8.108%	2	320	-81.324%
2025-06-20	7.4000	7.4000	7.4000	7.4000	-4.516%	28	320	-82.838%
2025-06-13	7.7500	7.7500	7.7500	7.7500	0.000%	4	320	-83.613%
2025-06-12	7.7500	7.7500	7.7500	7.7500	+8.392%	5	320	-83.613%
2025-06-11	7.0000	7.1500	7.0000	7.1500	+7.519%	125	320	-82.238%
2025-06-04	6.4500	6.6500	6.4500	6.6500	0.000%	3	223	-80.902%
2025-06-03	6.4500	6.6500	6.4500	6.6500	-14.194%	8	223	-80.902%
2025-05-23	7.7500	7.7500	7.7500	7.7500	+7.639%	2	218	-83.613%
2025-05-19	7.2000	7.2000	7.2000	7.2000	-4.636%	1	218	-82.361%
2025-05-14	7.5500	7.5500	7.5500	7.5500	+2.027%	1	218	-83.179%
2025-05-12	7.4000	7.4000	7.4000	7.4000	-6.566%	25	218	-82.838%
2025-05-09	8.1000	8.1000	7.9200	7.9200	+4.211%	284	243	-83.965%
2025-05-08	7.6000	7.6000	7.6000	7.6000	-5.000%	1	243	-83.289%
2025-05-02	8.0000	8.0000	8.0000	8.0000	-0.249%	10	243	-84.125%
2025-05-01	7.9000	8.0300	7.9000	8.0200	-5.979%	166	243	-84.165%
2025-04-28	8.5300	8.5300	8.5300	8.5300	-1.728%	5	138	-85.111%
2025-04-23	9.0000	9.0000	8.6800	8.6800	-6.466%	4	133	-85.369%
2025-04-22	9.2800	9.2800	9.2800	9.2800	-5.787%	3	137	-86.315%
2025-04-21	9.8500	9.8500	9.8500	9.8500	-3.620%	1	137	-87.107%
2025-04-16	10.2100	10.2200	10.2100	10.2200	-2.294%	25	136	-87.573%
2025-04-11	10.4600	10.4600	10.4600	10.4600	-24.038%	4	111	-87.859%
2025-04-09	12.9800	13.7700	12.9800	13.7700	+1.624%	26	113	-90.777%
2025-04-04	13.5100	13.5500	13.5100	13.5500	+27.710%	4	88	-90.627%
2025-03-31	10.6100	10.6100	10.6100	10.6100	-4.414%	2	87	-88.030%
2025-03-21	11.1000	11.1000	11.1000	11.1000	-1.333%	16	85	-88.559%
2025-03-20	11.2500	11.2500	11.2500	11.2500	-1.316%	20	77	-88.711%
2025-03-19	11.4000	11.4000	11.4000	11.4000	+9.405%	1	63	-88.860%
2025-03-10	10.4200	10.4200	10.4200	10.4200	+22.157%	1	62	-87.812%
2025-03-07	8.5300	8.5300	8.5300	8.5300	+16.849%	16	61	-85.111%
2025-02-21	7.1000	7.3000	7.1000	7.3000	+10.606%	22	55	-82.603%
2025-02-20	6.2500	6.6000	6.2500	6.6000	+17.438%	9	63	-80.758%
2025-02-19	5.3500	5.6200	5.3500	5.6200	+0.357%	15	63	-77.402%
2025-02-18	5.6000	5.6000	5.6000	5.6000	+8.738%	1	50	-77.321%
2025-02-13	5.1500	5.1500	5.1500	5.1500	-6.364%	1	49	-75.340%
2025-02-06	5.5000	5.5000	5.5000	5.5000	-1.786%	3	49	-76.909%
2025-02-05	5.6000	5.6000	5.6000	5.6000	-9.677%	8	49	-77.321%
2025-01-31	6.2400	6.2400	6.2000	6.2000	-21.420%	20	49	-79.516%
2025-01-23	7.8900	7.8900	7.8900	7.8900	+3.816%	1	39	-83.904%
2025-01-21	7.6000	7.6000	7.6000	7.6000	-15.084%	4	41	-83.289%
2025-01-08	8.9500	8.9500	8.9500	8.9500	+0.562%	2	41	-85.810%
2025-01-03	8.9000	8.9000	8.9000	8.9000	-2.732%	2	41	-85.730%
2025-01-02	9.1500	9.1500	9.1500	9.1500	-0.543%	1	41	-86.120%
2024-12-23	9.7200	9.7200	9.2000	9.2000	+15.723%	2	41	-86.196%
2024-12-16	7.9500	7.9500	7.9500	7.9500	-5.917%	3	40	-84.025%
2024-12-13	8.4500	8.4500	8.4500	8.4500	+12.667%	60	43	-84.970%
2024-12-11	7.5000	7.5000	7.5000	7.5000	-9.091%	5	43	-83.067%
2024-12-10	7.9900	8.2500	7.9900	8.2500	+8.126%	4	38	-84.606%
2024-12-09	7.6300	7.6300	7.6300	7.6300	-14.270%	1	37	-83.355%
2024-11-27	8.9000	8.9000	8.9000	8.9000	-9.919%	11	38	-85.730%
2024-11-25	9.8800	9.8800	9.8800	9.8800	-1.200%	1	38	-87.146%
2024-11-21	10.0000	10.0000	10.0000	10.0000	-4.306%	1	37	-87.300%
2024-11-19	10.4500	10.4500	10.4500	10.4500	-21.132%	1	37	-87.847%
2024-10-18	13.3200	13.3200	13.1000	13.2500	-12.714%	148	37	-90.415%
2024-08-30	15.1800	15.1800	15.1800	15.1800	-0.914%	2	1	-91.634%
2024-08-29	15.3200	15.3200	15.3200	15.3200	0.000%	1	1	-91.710%