Dark

AMAT20260918P150
AMAT Sep 18 2026 150.00 Put (AMAT260918P00150000)
option OPRA

Inactive

Jun 25, 2026

0.4000-24.528%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.4000	0.4000	0.4000	0.4000	-24.528%	2	196	0.000%
2026-06-24	0.6800	0.6800	0.5300	0.5300	+15.217%	16	196	-24.528%
2026-06-11	0.1700	0.4700	0.1700	0.4600	+70.370%	8	200	-13.043%
2026-06-04	0.5700	0.5700	0.2700	0.2700	-32.500%	18	200	+48.148%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-29.825%	1	200	0.000%
2026-06-01	0.3900	0.5800	0.3900	0.5700	-65.031%	20	200	-29.825%
2026-05-14	1.0500	1.6300	1.0500	1.6300	+150.769%	5	200	-75.460%
2026-05-11	0.6800	0.6800	0.6500	0.6500	-7.143%	102	205	-38.462%
2026-05-08	0.8500	0.8500	0.7000	0.7000	-12.500%	3	204	-42.857%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-36.000%	10	205	-50.000%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+8.696%	2	210	-68.000%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-14.179%	1	212	-65.217%
2026-04-20	1.3600	1.3600	1.3400	1.3400	+26.415%	2	211	-70.149%
2026-04-16	1.1200	1.2800	1.0600	1.0600	-15.200%	4	211	-62.264%
2026-04-15	1.9300	1.9300	1.2500	1.2500	-28.161%	2	212	-68.000%
2026-04-13	1.8000	1.8100	1.7400	1.7400	-19.444%	40	213	-77.011%
2026-04-06	2.1600	2.1600	2.1600	2.1600	-5.677%	1	253	-81.481%
2026-04-01	2.2500	2.2900	2.2500	2.2900	-16.423%	2	253	-82.533%
2026-03-30	2.7300	2.7400	2.7100	2.7400	-10.749%	16	253	-85.401%
2026-03-27	2.7500	3.0700	2.7500	3.0700	+21.825%	23	262	-86.971%
2026-03-26	2.5200	2.5200	2.5200	2.5200	+5.439%	1	248	-84.127%
2026-03-25	2.0000	2.4000	2.0000	2.3900	+19.500%	3	249	-83.264%
2026-03-24	2.0100	2.1900	2.0000	2.0000	-29.329%	3	248	-80.000%
2026-03-20	2.7300	2.8900	2.6400	2.8300	+17.917%	27	246	-85.866%
2026-03-05	2.4000	2.4000	2.4000	2.4000	+13.208%	1	240	-83.333%
2026-02-18	1.9900	2.1200	1.9900	2.1200	-24.014%	4	239	-81.132%
2026-02-12	2.5600	2.8000	2.5600	2.7900	+13.415%	42	239	-85.663%
2026-02-09	2.4700	2.4700	2.4600	2.4600	+6.957%	2	281	-83.740%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-2.128%	100	281	-82.609%
2026-01-29	2.2500	2.4000	2.2500	2.3500	-2.083%	7	181	-82.979%
2026-01-28	2.4000	2.4000	2.4000	2.4000	-2.439%	1	180	-83.333%
2026-01-27	2.4600	2.4600	2.4600	2.4600	+20.000%	3	181	-83.740%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-21.154%	1	184	-80.488%
2026-01-21	2.5400	2.6000	2.5400	2.6000	+10.638%	2	184	-84.615%
2026-01-20	2.3500	2.3500	2.3500	2.3500	+8.295%	11	184	-82.979%
2026-01-16	2.1700	2.1700	2.1700	2.1700	+0.463%	1	185	-81.567%
2026-01-15	1.7700	2.2000	1.7700	2.1600	-13.600%	17	185	-81.481%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+11.607%	5	186	-84.000%
2026-01-12	2.5600	2.5600	2.2400	2.2400	-26.557%	13	191	-82.143%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+11.722%	2	191	-86.885%
2026-01-06	2.7300	2.7300	2.7300	2.7300	-18.018%	5	190	-85.348%
2026-01-02	3.3300	3.3300	3.3300	3.3300	-7.500%	1	190	-87.988%
2025-12-30	3.6700	3.6700	3.6000	3.6000	-4.762%	74	189	-88.889%
2025-12-23	3.8600	3.8600	3.7800	3.7800	+3.562%	20	193	-89.418%
2025-12-22	3.6500	4.0500	3.6300	3.6500	-15.116%	7	190	-89.041%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-3.371%	2	191	-90.698%
2025-12-17	4.4500	4.4500	4.4500	4.4500	+16.188%	1	193	-91.011%
2025-12-11	3.8300	3.8300	3.8300	3.8300	-4.726%	10	192	-89.556%
2025-12-05	2.4000	4.3500	2.4000	4.0200	-5.412%	3	182	-90.050%
2025-12-01	4.5200	4.5200	4.2500	4.2500	-42.568%	2	182	-90.588%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-4.516%	3	182	-94.595%
2025-11-14	7.3000	7.7500	7.3000	7.7500	+6.310%	51	182	-94.839%
2025-11-13	6.5700	7.2900	6.5700	7.2900	+20.496%	87	145	-94.513%
2025-11-03	6.0500	6.0500	6.0500	6.0500	+0.833%	1	100	-93.388%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-7.692%	1	100	-93.333%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-1.065%	1	100	-93.846%
2025-10-24	6.5700	6.5700	6.5700	6.5700	+1.077%	1	100	-93.912%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-10.959%	1	101	-93.846%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-1.351%	8	100	-94.521%
2025-10-10	7.4000	7.4000	7.4000	7.4000	+4.965%	1	100	-94.595%
2025-10-09	7.3000	7.3000	7.0000	7.0500	-7.480%	8	100	-94.326%
2025-10-07	6.4000	7.6200	6.4000	7.6200	+17.231%	3	106	-94.751%
2025-10-03	6.5000	6.5000	6.5000	6.5000	+11.684%	2	106	-93.846%
2025-10-02	5.8200	5.8200	5.8200	5.8200	-22.914%	1	108	-93.127%
2025-09-26	7.5500	7.5500	7.5500	7.5500	-10.119%	1	109	-94.702%
2025-09-24	8.4000	8.4000	8.4000	8.4000	+0.599%	7	110	-95.238%
2025-09-22	8.3700	8.3700	8.3500	8.3500	-25.975%	8	103	-95.210%
2025-09-17	11.2800	11.2800	11.2800	11.2800	-14.868%	1	98	-96.454%
2025-09-11	13.2500	13.2500	13.2500	13.2500	-10.533%	1	99	-96.981%
2025-09-10	14.6500	14.8100	14.6500	14.8100	+2.138%	2	98	-97.299%
2025-09-08	14.5000	14.5000	14.5000	14.5000	-8.805%	25	98	-97.241%
2025-09-04	15.8700	15.9000	15.8700	15.9000	-7.933%	29	98	-97.484%
2025-09-03	16.8300	17.2700	16.8300	17.2700	+3.104%	4	69	-97.684%
2025-09-02	16.7500	16.7500	16.7500	16.7500	+15.517%	1	66	-97.612%
2025-08-27	14.6500	14.6500	14.5000	14.5000	-3.654%	3	66	-97.241%
2025-08-25	15.0500	15.0500	15.0500	15.0500	-7.041%	1	66	-97.342%
2025-08-21	16.0900	16.1900	16.0700	16.1900	+5.130%	3	66	-97.529%
2025-08-19	15.4000	15.4000	15.4000	15.4000	+2.326%	2	66	-97.403%
2025-08-18	15.7300	15.7500	15.0000	15.0500	-5.047%	9	66	-97.342%
2025-08-15	15.3100	16.1000	14.8000	15.8500	+22.017%	6	64	-97.476%
2025-08-06	12.9900	12.9900	12.9900	12.9900	+5.610%	17	62	-96.921%
2025-08-01	12.3000	12.3000	12.3000	12.3000	+21.182%	2	45	-96.748%
2025-07-29	10.1500	10.1500	10.1500	10.1500	-2.871%	2	45	-96.059%
2025-07-22	10.4500	10.4500	10.4500	10.4500	+13.095%	3	43	-96.172%
2025-07-21	9.2400	9.2400	9.2400	9.2400	-7.322%	1	40	-95.671%
2025-07-18	9.9700	9.9700	9.9700	9.9700	+14.598%	1	40	-95.988%
2025-07-15	8.7000	8.7000	8.7000	8.7000	0.000%	4	39	-95.402%
2025-07-11	8.7000	8.7000	8.7000	8.7000	-5.022%	3	35	-95.402%
2025-07-10	9.1600	9.1600	9.1600	9.1600	-4.583%	1	32	-95.633%
2025-07-09	9.6500	9.6500	9.6000	9.6000	-37.459%	32	31	-95.833%
2025-06-18	15.3500	15.3500	15.3500	15.3500	-11.220%	2	5	-97.394%
2025-06-06	17.0300	17.2900	17.0300	17.2900	0.000%	10	5	-97.687%