Dark

WMT20261218P95
WMT Dec 18 2026 95.00 Put (WMT261218P00095000)
option OPRA

EOD

Jul 30, 2026

2.03+30.968%(+0.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6500	2.0900	1.6500	2.0300	+30.968%	4	946	0.000%
2026-07-28	1.5500	1.5500	1.5200	1.5500	-19.689%	7	945	+30.968%
2026-07-27	2.1200	2.1200	1.8500	1.9300	-15.351%	17	947	+5.181%
2026-07-24	2.5300	2.5800	2.2700	2.2800	-17.091%	17	943	-10.965%
2026-07-23	2.9000	2.9000	2.7300	2.7500	+10.000%	16	949	-26.182%
2026-07-22	2.5200	2.5200	2.4600	2.5000	+10.132%	11	947	-18.800%
2026-07-21	2.1500	2.3100	2.1500	2.2700	+11.275%	14	941	-10.573%
2026-07-20	1.9700	2.0500	1.9700	2.0400	+23.636%	217	935	-0.490%
2026-07-13	1.7100	1.7100	1.6500	1.6500	-20.290%	26	895	+23.030%
2026-07-09	2.2600	2.2600	2.0700	2.0700	-1.429%	6	898	-1.932%
2026-07-08	2.1000	2.1000	2.1000	2.1000	0.000%	2	898	-3.333%
2026-07-07	2.1000	2.1000	2.1000	2.1000	-12.500%	10	897	-3.333%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+6.195%	1	897	-15.417%
2026-07-02	2.2200	2.4100	2.2200	2.2600	-23.649%	115	851	-10.177%
2026-07-01	2.7000	3.0500	2.6000	2.9600	+48.000%	60	851	-31.419%
2026-06-30	1.9200	2.0300	1.9200	2.0000	+3.627%	10	865	+1.500%
2026-06-29	1.8900	1.9300	1.8900	1.9300	+8.427%	2	857	+5.181%
2026-06-26	1.6600	1.7900	1.6600	1.7800	-1.111%	48	855	+14.045%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+2.273%	2	819	+12.778%
2026-06-22	1.7000	1.8100	1.7000	1.7600	-6.878%	56	818	+15.341%
2026-06-18	1.8900	1.8900	1.8900	1.8900	+13.174%	10	794	+7.407%
2026-06-17	1.6800	1.6800	1.6700	1.6700	+11.333%	6	794	+21.557%
2026-06-16	1.4000	1.6000	1.4000	1.5000	+8.696%	59	794	+35.333%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-26.203%	1	777	+47.101%
2026-06-10	1.8700	1.8700	1.8700	1.8700	+2.747%	1	777	+8.556%
2026-06-09	1.8200	1.8200	1.8200	1.8200	+8.333%	2	777	+11.538%
2026-06-08	1.6800	1.6800	1.6800	1.6800	-4.545%	1	777	+20.833%
2026-06-05	1.6500	1.7600	1.6500	1.7600	-4.865%	2	777	+15.341%
2026-06-04	1.8500	1.8500	1.8500	1.8500	-20.259%	1	777	+9.730%
2026-06-03	2.3200	2.3200	2.3200	2.3200	-8.661%	2	777	-12.500%
2026-06-02	2.4000	2.5400	2.3200	2.5400	+7.173%	16	779	-20.079%
2026-06-01	2.2500	2.4500	2.2500	2.3700	+7.727%	5	769	-14.346%
2026-05-29	2.0100	2.2000	2.0100	2.2000	+22.222%	14	766	-7.727%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+23.288%	1	772	+12.778%
2026-05-27	1.4600	1.4600	1.4600	1.4600	-20.219%	2	771	+39.041%
2026-05-26	1.8200	1.8300	1.8200	1.8300	+7.647%	2	771	+10.929%
2026-05-21	1.8500	1.8500	1.6800	1.7000	+38.211%	47	770	+19.412%
2026-05-20	1.2000	1.2300	1.2000	1.2300	+13.889%	4	770	+65.041%
2026-05-19	1.0800	1.0800	1.0800	1.0800	-10.000%	1	733	+87.963%
2026-05-15	1.2000	1.2000	1.2000	1.2000	-7.692%	10	733	+69.167%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-13.333%	1	724	+56.154%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+3.448%	62	724	+35.333%
2026-05-06	1.4500	1.4500	1.3600	1.4500	-4.605%	15	662	+40.000%
2026-05-04	1.4500	1.5200	1.4500	1.5200	+17.829%	2	649	+33.553%
2026-04-23	1.2900	1.2900	1.2900	1.2900	-16.234%	1	648	+57.364%
2026-04-22	1.4600	1.5500	1.3300	1.5400	-1.282%	42	648	+31.818%
2026-04-21	1.5300	1.5600	1.3800	1.5600	-23.902%	8	646	+30.128%
2026-04-17	2.0600	2.0600	2.0500	2.0500	-1.914%	5	646	-0.976%
2026-04-15	2.2000	2.2000	2.0900	2.0900	-4.566%	19	646	-2.871%
2026-04-13	2.2500	2.3100	2.0900	2.1900	+7.882%	20	642	-7.306%
2026-04-10	2.0100	2.0400	1.8100	2.0300	+6.283%	26	642	0.000%
2026-04-09	2.0000	2.0000	1.9100	1.9100	-22.984%	14	642	+6.283%
2026-04-06	2.4800	2.4800	2.4800	2.4800	-6.767%	20	642	-18.145%
2026-04-02	2.6600	2.6600	2.6600	2.6600	-3.273%	1	644	-23.684%
2026-04-01	2.8600	2.8600	2.7500	2.7500	-6.780%	2	644	-26.182%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-3.279%	2	643	-31.186%
2026-03-30	3.0500	3.0500	3.0500	3.0500	-0.327%	1	643	-33.443%
2026-03-27	3.0600	3.0600	3.0600	3.0600	+14.179%	1	642	-33.660%
2026-03-24	2.6100	2.8200	2.6100	2.6800	-16.511%	24	641	-24.254%
2026-03-23	3.0500	3.2100	3.0500	3.2100	-2.432%	3	641	-36.760%
2026-03-19	3.1600	3.2900	3.1400	3.2900	+15.439%	21	639	-38.298%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-10.938%	1	618	-28.772%
2026-03-05	3.2000	3.2000	3.2000	3.2000	+18.081%	1	618	-36.563%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+5.859%	1	618	-25.092%
2026-02-25	2.7100	2.7100	2.5600	2.5600	-1.538%	14	618	-20.703%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-8.772%	40	618	-21.923%
2026-02-18	2.6900	2.8500	2.6500	2.8500	+5.556%	5	611	-28.772%
2026-02-17	2.7000	2.7000	2.7000	2.7000	+5.469%	2	612	-24.815%
2026-02-13	2.5600	2.5600	2.5600	2.5600	+2.811%	1	611	-20.703%
2026-02-12	2.4900	2.4900	2.4900	2.4900	-1.969%	1	611	-18.474%
2026-02-10	2.5900	2.6500	2.4800	2.5400	+5.394%	16	611	-20.079%
2026-02-05	2.3200	2.4100	2.3200	2.4100	+1.688%	3	611	-15.768%
2026-02-04	2.3100	2.3900	2.2800	2.3700	-3.265%	30	610	-14.346%
2026-02-03	2.4000	2.4500	2.4000	2.4500	-16.096%	4	610	-17.143%
2026-02-02	2.9200	2.9200	2.9200	2.9200	-11.515%	1	610	-30.479%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-1.493%	3	610	-38.485%
2026-01-27	3.3500	3.3500	3.3500	3.3500	+5.346%	1	610	-39.403%
2026-01-26	3.1600	3.3100	3.1600	3.1800	-5.357%	15	610	-36.164%
2026-01-20	3.4400	3.4400	3.3300	3.3600	+8.039%	12	610	-39.583%
2026-01-16	3.1100	3.1100	3.1100	3.1100	+6.143%	1	610	-34.727%
2026-01-15	2.9300	2.9300	2.9300	2.9300	-3.934%	1	610	-30.717%
2026-01-12	3.1500	3.1500	2.9400	3.0500	-14.566%	33	610	-33.443%
2026-01-07	3.7500	3.7500	3.5700	3.5700	-10.750%	24	610	-43.137%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-2.439%	15	609	-49.250%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+4.061%	5	609	-50.488%
2025-12-22	3.9400	3.9400	3.9400	3.9400	+6.199%	15	609	-48.477%
2025-12-19	3.7100	3.7100	3.7100	3.7100	-2.368%	2	609	-45.283%
2025-12-05	3.6000	3.8000	3.6000	3.8000	0.000%	6	609	-46.579%
2025-12-03	3.8000	3.8000	3.7500	3.8000	-6.173%	24	609	-46.579%
2025-12-02	4.0500	4.1000	4.0500	4.0500	+12.500%	34	599	-49.877%
2025-12-01	4.2000	4.2000	3.6000	3.6000	-20.879%	3	597	-43.611%
2025-11-26	5.0000	5.0000	4.5000	4.5500	-17.273%	17	579	-55.385%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+3.774%	1	579	-63.091%
2025-11-20	5.3800	5.3800	5.3000	5.3000	-17.574%	20	579	-61.698%
2025-11-13	6.4300	6.4300	6.4300	6.4300	-1.832%	1	589	-68.429%
2025-11-12	6.5500	6.5500	6.5500	6.5500	-3.676%	1	589	-69.008%
2025-11-05	6.8000	6.8000	6.8000	6.8000	-4.895%	14	589	-70.147%
2025-11-03	7.1500	7.1500	7.1500	7.1500	+2.436%	3	597	-71.608%
2025-10-31	6.9800	6.9800	6.9800	6.9800	+5.120%	1	597	-70.917%
2025-10-30	6.6700	6.6700	6.6400	6.6400	+4.567%	10	597	-69.428%
2025-10-29	6.3500	6.3500	6.3500	6.3500	0.000%	10	597	-68.031%
2025-10-28	6.3500	6.3500	6.3500	6.3500	+4.959%	1	597	-68.031%
2025-10-27	6.0500	6.0500	6.0500	6.0500	+4.131%	3	600	-66.446%
2025-10-24	5.6400	5.8100	5.6400	5.8100	+3.381%	500	600	-65.060%
2025-10-22	5.4500	5.6200	5.4500	5.6200	-1.576%	2	443	-63.879%
2025-10-20	5.6300	5.7500	5.6100	5.7100	-2.891%	6	443	-64.448%
2025-10-17	5.8800	5.8800	5.8800	5.8800	-1.010%	15	443	-65.476%
2025-10-16	5.5100	6.3500	5.4000	5.9400	+8.000%	52	458	-65.825%
2025-10-15	5.0500	5.5000	5.0500	5.5000	-1.786%	7	436	-63.091%
2025-10-14	6.0500	6.0500	5.4500	5.6000	-16.168%	178	431	-63.750%
2025-10-13	6.6800	6.8000	6.5600	6.6800	+3.566%	22	292	-69.611%
2025-10-08	6.4500	6.4500	6.4500	6.4500	-6.522%	9	285	-68.527%
2025-10-02	6.9000	6.9000	6.9000	6.9000	+7.813%	1	287	-70.580%
2025-09-29	6.3300	6.4000	6.3300	6.4000	+1.426%	2	287	-68.281%
2025-09-26	6.2500	6.3500	6.1800	6.3100	+0.960%	14	286	-67.829%
2025-09-25	6.1500	6.2500	6.1500	6.2500	-2.496%	4	283	-67.520%
2025-09-24	6.3900	6.4100	6.3900	6.4100	+2.560%	5	283	-68.331%
2025-09-22	5.9700	6.2500	5.9700	6.2500	0.000%	8	283	-67.520%
2025-09-19	6.2500	6.2500	6.1700	6.2500	+5.042%	5	282	-67.520%
2025-09-16	5.9800	5.9800	5.9000	5.9500	+2.586%	4	280	-65.882%
2025-09-15	5.8000	5.8000	5.8000	5.8000	0.000%	1	278	-65.000%
2025-09-12	5.8000	5.8000	5.8000	5.8000	-12.121%	10	279	-65.000%
2025-09-10	6.6000	6.6000	6.6000	6.6000	+9.091%	5	279	-69.242%
2025-09-09	6.0500	6.0500	6.0500	6.0500	-13.940%	5	284	-66.446%
2025-09-03	7.0500	7.1900	6.9100	7.0300	-11.349%	9	279	-71.124%
2025-08-27	7.9700	8.0000	7.9300	7.9300	-3.293%	17	277	-74.401%
2025-08-26	8.2000	8.2000	8.2000	8.2000	+3.145%	2	285	-75.244%
2025-08-25	7.6500	7.9500	7.6500	7.9500	+1.017%	28	285	-74.465%
2025-08-22	7.7500	7.9000	7.7500	7.8700	+1.548%	25	286	-74.206%
2025-08-21	7.4500	7.7500	7.4500	7.7500	+11.511%	3	261	-73.806%
2025-08-18	6.9500	6.9500	6.9500	6.9500	+2.963%	1	259	-70.791%
2025-08-13	6.7500	6.7500	6.7500	6.7500	+13.065%	15	260	-69.926%
2025-08-12	5.9700	5.9700	5.9700	5.9700	-0.995%	1	245	-65.997%
2025-08-08	6.0300	6.0300	6.0300	6.0300	-5.189%	2	246	-66.335%
2025-08-06	6.9100	6.9100	6.2600	6.3600	-20.500%	118	247	-68.082%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-7.193%	15	272	-74.625%
2025-07-22	8.6200	8.6200	8.6200	8.6200	-3.687%	20	287	-76.450%
2025-07-10	8.9500	8.9500	8.9500	8.9500	+5.170%	2	267	-77.318%
2025-07-09	8.5100	8.5100	8.5100	8.5100	+2.778%	1	265	-76.146%
2025-07-08	8.3500	8.3500	8.2800	8.2800	+1.595%	16	265	-75.483%
2025-07-07	8.1500	8.1500	8.1500	8.1500	-1.807%	35	249	-75.092%
2025-07-03	8.3000	8.3000	8.3000	8.3000	-1.659%	3	232	-75.542%
2025-07-02	8.4400	8.4400	8.4400	8.4400	-2.428%	1	232	-75.948%
2025-06-27	8.6500	8.6500	8.6500	8.6500	-4.736%	3	232	-76.532%
2025-06-26	9.0800	9.0800	9.0800	9.0800	+4.971%	4	229	-77.643%
2025-06-25	8.7000	8.7000	8.6000	8.6500	-14.356%	11	226	-76.532%
2025-06-17	10.1500	10.2000	10.0300	10.1000	+4.124%	53	217	-79.901%
2025-06-12	10.0000	10.0000	9.7000	9.7000	+7.778%	11	175	-79.072%
2025-06-09	9.1000	9.1000	9.0000	9.0000	+15.237%	26	172	-77.444%
2025-06-05	8.8000	8.8000	7.8100	7.8100	-15.568%	30	192	-74.008%
2025-05-29	9.2500	9.2500	9.2500	9.2500	-8.867%	7	162	-78.054%
2025-05-23	10.1500	10.1500	10.1500	10.1500	+8.556%	2	155	-80.000%
2025-05-19	9.3500	9.3500	9.3500	9.3500	+1.852%	1	155	-78.289%
2025-05-05	9.1800	9.1800	9.1800	9.1800	-0.757%	3	155	-77.887%
2025-05-02	9.2500	9.2500	9.2500	9.2500	-21.809%	80	152	-78.054%
2025-04-22	11.2300	11.8300	11.2300	11.8300	+1.545%	4	152	-82.840%
2025-04-21	11.6500	11.6500	11.6500	11.6500	-4.898%	2	151	-82.575%
2025-04-17	12.3500	12.3500	12.2500	12.2500	-21.424%	4	145	-83.429%
2025-04-09	15.5900	15.5900	15.5900	15.5900	-4.473%	1	145	-86.979%
2025-04-07	16.3200	16.3200	16.3200	16.3200	-1.091%	4	145	-87.561%
2025-04-04	16.5100	16.6900	16.5000	16.5000	+30.126%	200	145	-87.697%
2025-04-01	12.6800	12.6800	12.6800	12.6800	-3.939%	1	95	-83.991%
2025-03-10	13.2000	13.2000	13.2000	13.2000	+57.143%	10	95	-84.621%
2025-03-03	8.4000	8.4000	8.4000	8.4000	-4.545%	1	95	-75.833%
2025-02-26	8.8000	8.8000	8.8000	8.8000	-7.368%	1	96	-76.932%
2025-02-21	9.0000	9.6000	9.0000	9.5000	+13.095%	142	96	-78.632%
2025-02-20	8.8000	8.8000	8.4000	8.4000	+20.863%	72	105	-75.833%
2025-02-19	6.7000	6.9500	6.7000	6.9500	+0.144%	2	54	-70.791%
2025-02-14	6.9400	6.9400	6.9400	6.9400	-7.467%	30	39	-70.749%
2025-02-06	7.5000	7.5000	7.5000	7.5000	0.000%	1	39	-72.933%
2025-02-05	7.5000	7.5000	7.5000	7.5000	-8.425%	1	38	-72.933%
2025-01-31	8.2000	8.2000	8.1900	8.1900	+1.111%	20	37	-75.214%
2025-01-30	8.1000	8.1000	8.1000	8.1000	-5.263%	7	26	-74.938%
2025-01-27	9.3000	9.3000	8.5500	8.5500	-26.038%	8	26	-76.257%
2024-12-30	11.5600	11.5600	11.5600	11.5600	+7.535%	10	25	-82.439%
2024-12-24	10.7500	10.7500	10.7500	10.7500	+9.137%	3	12	-81.116%
2024-12-18	9.8500	9.8500	9.8500	9.8500	-42.229%	1	12	-79.391%
2024-09-30	16.7400	17.0500	16.7400	17.0500	+0.235%	10	11	-88.094%
2024-09-12	16.9500	17.0100	16.9500	17.0100	-8.302%	20	11	-88.066%
2024-09-09	18.6000	18.6000	18.5500	18.5500	0.000%	2	1	-89.057%