Dark

AMAT20260918P140
AMAT Sep 18 2026 140.00 Put (AMAT260918P00140000)
option OPRA

EOD

Sep 8, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0100	0.0100	0.0100	0.0100	-66.667%	1	679	0.000%
2026-08-24	0.0200	0.0300	0.0200	0.0300	-72.727%	11	679	-66.667%
2026-08-21	0.1200	0.1200	0.0200	0.1100	+450.000%	22	690	-90.909%
2026-08-19	0.0400	0.0400	0.0200	0.0200	+100.000%	61	674	-50.000%
2026-08-18	0.1200	0.1200	0.0100	0.0100	-50.000%	62	735	0.000%
2026-08-17	0.1200	0.1300	0.0100	0.0200	+100.000%	422	705	-50.000%
2026-08-14	0.0100	0.1500	0.0100	0.0100	-50.000%	140	332	0.000%
2026-08-13	0.1300	0.1700	0.0100	0.0200	-84.615%	111	218	-50.000%
2026-08-05	0.1900	0.1900	0.1300	0.1300	-69.048%	2	186	-92.308%
2026-07-27	0.6300	0.6300	0.3300	0.4200	+13.514%	5	186	-97.619%
2026-07-21	0.5000	0.5000	0.3700	0.3700	+27.586%	2	186	-97.297%
2026-07-20	0.5600	0.5600	0.2900	0.2900	-17.143%	3	185	-96.552%
2026-07-17	0.3200	0.3500	0.3200	0.3500	-12.500%	3	184	-97.143%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-36.508%	2	183	-97.500%
2026-07-02	0.6300	0.6300	0.6300	0.6300	-4.545%	1	181	-98.413%
2026-06-11	0.7500	0.7500	0.6600	0.6600	+60.976%	2	181	-98.485%
2026-06-04	0.4100	0.4100	0.4100	0.4100	-18.000%	3	182	-97.561%
2026-06-03	0.5000	0.5000	0.5000	0.5000	+11.111%	1	182	-98.000%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+80.000%	2	181	-97.778%
2026-05-14	0.6500	0.6600	0.2500	0.2500	-75.728%	5	181	-96.000%
2026-04-20	1.0300	1.0300	1.0300	1.0300	-14.876%	2	182	-99.029%
2026-04-16	1.2900	1.2900	1.0100	1.2100	+7.080%	3	184	-99.174%
2026-04-15	1.1000	1.1300	1.1000	1.1300	-20.423%	3	185	-99.115%
2026-04-13	1.3500	1.4300	1.3500	1.4200	-28.643%	40	187	-99.296%
2026-04-07	2.0500	2.0500	1.9900	1.9900	+13.714%	2	194	-99.497%
2026-04-06	1.7500	1.7500	1.7500	1.7500	-4.891%	1	195	-99.429%
2026-04-02	1.8400	1.8400	1.8400	1.8400	-20.690%	1	194	-99.457%
2026-03-31	2.4000	2.4100	2.3200	2.3200	+34.884%	4	194	-99.569%
2026-03-25	1.7500	1.7500	1.7200	1.7200	-14.000%	3	196	-99.419%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-6.542%	1	195	-99.500%
2026-03-17	2.1500	2.1500	2.1400	2.1400	-6.957%	3	195	-99.533%
2026-03-13	2.2000	2.3000	2.2000	2.3000	-12.214%	2	195	-99.565%
2026-03-12	2.5000	2.6200	2.5000	2.6200	+17.489%	3	195	-99.618%
2026-03-10	2.3000	2.3800	2.1500	2.2300	+21.196%	53	195	-99.552%
2026-03-04	1.8800	1.8800	1.8300	1.8400	+21.053%	4	149	-99.457%
2026-02-25	1.4000	1.5200	1.4000	1.5200	-11.111%	4	147	-99.342%
2026-02-17	1.7100	1.7100	1.7100	1.7100	-2.286%	1	147	-99.415%
2026-02-13	1.6500	1.7500	1.6300	1.7500	-28.279%	5	147	-99.429%
2026-02-12	2.1100	2.4400	2.1000	2.4400	+28.421%	42	147	-99.590%
2026-02-11	1.9600	1.9600	1.9000	1.9000	-4.523%	2	189	-99.474%
2026-02-10	2.0200	2.0200	1.9900	1.9900	-9.132%	2	189	-99.497%
2026-02-09	2.3600	2.3600	2.1900	2.1900	+6.829%	3	189	-99.543%
2026-01-26	2.0500	2.0500	2.0500	2.0500	+3.535%	10	188	-99.512%
2026-01-21	1.9800	1.9800	1.9800	1.9800	-28.777%	7	188	-99.495%
2025-12-31	2.8100	2.8100	2.7800	2.7800	-21.246%	2	187	-99.640%
2025-12-12	3.5300	3.5300	3.5300	3.5300	-14.940%	1	187	-99.717%
2025-11-26	4.1500	4.1500	4.1500	4.1500	-21.698%	1	187	-99.759%
2025-11-20	5.3000	5.3000	5.3000	5.3000	+23.256%	6	187	-99.811%
2025-11-14	4.3000	4.3000	4.3000	4.3000	-16.988%	1	185	-99.767%
2025-11-13	5.0000	5.3000	4.2500	5.1800	+10.921%	88	186	-99.807%
2025-11-12	4.6700	4.6700	4.6700	4.6700	+3.319%	1	98	-99.786%
2025-11-11	4.5200	4.5200	4.5200	4.5200	-1.739%	1	98	-99.779%
2025-10-30	4.6000	4.6000	4.6000	4.6000	-3.158%	4	98	-99.783%
2025-10-07	4.7500	4.7500	4.7500	4.7500	+7.955%	1	102	-99.789%
2025-10-02	4.6000	4.6300	4.4000	4.4000	-9.278%	3	102	-99.773%
2025-10-01	5.4700	5.4700	4.8500	4.8500	-15.652%	4	103	-99.794%
2025-09-30	5.5500	5.7500	5.3500	5.7500	+0.877%	10	104	-99.826%
2025-09-26	5.7000	5.7000	5.7000	5.7000	-5.000%	1	103	-99.825%
2025-09-23	6.0000	6.0000	6.0000	6.0000	-11.765%	1	104	-99.833%
2025-09-19	6.8000	6.8000	6.8000	6.8000	-2.299%	8	105	-99.853%
2025-09-18	6.9500	6.9600	6.9500	6.9600	-31.089%	2	107	-99.856%
2025-09-12	10.1000	10.1000	10.1000	10.1000	+1.101%	1	109	-99.901%
2025-09-11	9.9900	9.9900	9.9900	9.9900	-9.182%	1	110	-99.900%
2025-09-08	11.0000	11.0000	11.0000	11.0000	-6.780%	5	110	-99.909%
2025-09-05	11.6000	11.9300	11.6000	11.8000	-10.606%	11	106	-99.915%
2025-09-03	13.0000	13.2000	13.0000	13.2000	+10.000%	61	113	-99.924%
2025-08-29	11.7000	12.0000	11.7000	12.0000	+12.150%	9	58	-99.917%
2025-08-28	10.7000	10.7000	10.7000	10.7000	-4.635%	1	58	-99.907%
2025-08-25	11.2100	11.2200	11.2100	11.2200	+2.841%	4	58	-99.911%
2025-08-22	10.9500	10.9500	10.9100	10.9100	-9.835%	7	54	-99.908%
2025-08-21	12.1500	12.1500	12.1000	12.1000	+5.217%	13	58	-99.917%
2025-08-19	11.5000	11.5000	11.5000	11.5000	0.000%	2	59	-99.913%
2025-08-18	11.5000	11.5000	11.5000	11.5000	-5.350%	1	59	-99.913%
2025-08-15	10.8500	12.3000	10.8500	12.1500	+49.080%	14	59	-99.918%
2025-08-08	8.1500	8.1500	8.1500	8.1500	-11.413%	4	58	-99.877%
2025-07-31	9.2000	9.2000	9.2000	9.2000	+19.481%	2	54	-99.891%
2025-07-30	7.4000	7.7000	7.4000	7.7000	-6.098%	4	53	-99.870%
2025-07-22	8.2000	8.2000	8.2000	8.2000	+12.329%	5	51	-99.878%
2025-07-16	7.3400	7.3400	7.3000	7.3000	+8.955%	6	46	-99.863%
2025-07-14	6.7000	6.7000	6.7000	6.7000	-8.219%	1	46	-99.851%
2025-07-09	7.3500	7.3500	7.3000	7.3000	-23.158%	18	45	-99.863%
2025-07-01	9.5000	9.5000	9.5000	9.5000	-2.062%	10	27	-99.895%
2025-06-30	9.7000	9.7000	9.7000	9.7000	-22.400%	7	17	-99.897%
2025-06-23	12.5000	12.5000	12.5000	12.5000	0.000%	10	10	-99.920%