Dark

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

EOD

Sep 8, 2026

0.0100-90.000%(-0.0900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0100	0.0100	0.0100	0.0100	-90.000%	7	284	0.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+100.000%	2	280	-90.000%
2026-08-24	0.0100	0.0500	0.0100	0.0500	0.000%	15	280	-80.000%
2026-08-21	0.0500	0.0500	0.0100	0.0500	+150.000%	81	271	-80.000%
2026-08-20	0.0100	0.0200	0.0100	0.0200	-33.333%	94	253	-50.000%
2026-08-19	0.1100	0.1100	0.0100	0.0300	+50.000%	99	203	-66.667%
2026-08-17	0.0200	0.0200	0.0200	0.0200	0.000%	10	198	-50.000%
2026-08-13	0.0300	0.0300	0.0200	0.0200	0.000%	56	198	-50.000%
2026-08-12	0.1100	0.1100	0.0200	0.0200	-50.000%	4	198	-50.000%
2026-08-11	0.0300	0.0400	0.0300	0.0400	-80.000%	5	199	-75.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-63.636%	1	199	-95.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+19.565%	1	200	-98.182%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-2.128%	1	199	-97.826%
2026-07-20	0.3600	0.4700	0.3600	0.4700	+147.368%	3	200	-97.872%
2026-07-17	0.3400	0.3900	0.1900	0.1900	-52.500%	3	202	-94.737%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-38.462%	1	201	-97.500%
2026-07-07	0.7400	0.7400	0.5700	0.6500	+12.069%	8	200	-98.462%
2026-07-02	0.5800	0.5800	0.5800	0.5800	+45.000%	1	196	-98.276%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-24.528%	2	196	-97.500%
2026-06-24	0.6800	0.6800	0.5300	0.5300	+15.217%	16	196	-98.113%
2026-06-11	0.1700	0.4700	0.1700	0.4600	+70.370%	8	200	-97.826%
2026-06-04	0.5700	0.5700	0.2700	0.2700	-32.500%	18	200	-96.296%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-29.825%	1	200	-97.500%
2026-06-01	0.3900	0.5800	0.3900	0.5700	-65.031%	20	200	-98.246%
2026-05-14	1.0500	1.6300	1.0500	1.6300	+150.769%	5	200	-99.387%
2026-05-11	0.6800	0.6800	0.6500	0.6500	-7.143%	102	205	-98.462%
2026-05-08	0.8500	0.8500	0.7000	0.7000	-12.500%	3	204	-98.571%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-36.000%	10	205	-98.750%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+8.696%	2	210	-99.200%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-14.179%	1	212	-99.130%
2026-04-20	1.3600	1.3600	1.3400	1.3400	+26.415%	2	211	-99.254%
2026-04-16	1.1200	1.2800	1.0600	1.0600	-15.200%	4	211	-99.057%
2026-04-15	1.9300	1.9300	1.2500	1.2500	-28.161%	2	212	-99.200%
2026-04-13	1.8000	1.8100	1.7400	1.7400	-19.444%	40	213	-99.425%
2026-04-06	2.1600	2.1600	2.1600	2.1600	-5.677%	1	253	-99.537%
2026-04-01	2.2500	2.2900	2.2500	2.2900	-16.423%	2	253	-99.563%
2026-03-30	2.7300	2.7400	2.7100	2.7400	-10.749%	16	253	-99.635%
2026-03-27	2.7500	3.0700	2.7500	3.0700	+21.825%	23	262	-99.674%
2026-03-26	2.5200	2.5200	2.5200	2.5200	+5.439%	1	248	-99.603%
2026-03-25	2.0000	2.4000	2.0000	2.3900	+19.500%	3	249	-99.582%
2026-03-24	2.0100	2.1900	2.0000	2.0000	-29.329%	3	248	-99.500%
2026-03-20	2.7300	2.8900	2.6400	2.8300	+17.917%	27	246	-99.647%
2026-03-05	2.4000	2.4000	2.4000	2.4000	+13.208%	1	240	-99.583%
2026-02-18	1.9900	2.1200	1.9900	2.1200	-24.014%	4	239	-99.528%
2026-02-12	2.5600	2.8000	2.5600	2.7900	+13.415%	42	239	-99.642%
2026-02-09	2.4700	2.4700	2.4600	2.4600	+6.957%	2	281	-99.593%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-2.128%	100	281	-99.565%
2026-01-29	2.2500	2.4000	2.2500	2.3500	-2.083%	7	181	-99.574%
2026-01-28	2.4000	2.4000	2.4000	2.4000	-2.439%	1	180	-99.583%
2026-01-27	2.4600	2.4600	2.4600	2.4600	+20.000%	3	181	-99.593%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-21.154%	1	184	-99.512%
2026-01-21	2.5400	2.6000	2.5400	2.6000	+10.638%	2	184	-99.615%
2026-01-20	2.3500	2.3500	2.3500	2.3500	+8.295%	11	184	-99.574%
2026-01-16	2.1700	2.1700	2.1700	2.1700	+0.463%	1	185	-99.539%
2026-01-15	1.7700	2.2000	1.7700	2.1600	-13.600%	17	185	-99.537%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+11.607%	5	186	-99.600%
2026-01-12	2.5600	2.5600	2.2400	2.2400	-26.557%	13	191	-99.554%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+11.722%	2	191	-99.672%
2026-01-06	2.7300	2.7300	2.7300	2.7300	-18.018%	5	190	-99.634%
2026-01-02	3.3300	3.3300	3.3300	3.3300	-7.500%	1	190	-99.700%
2025-12-30	3.6700	3.6700	3.6000	3.6000	-4.762%	74	189	-99.722%
2025-12-23	3.8600	3.8600	3.7800	3.7800	+3.562%	20	193	-99.735%
2025-12-22	3.6500	4.0500	3.6300	3.6500	-15.116%	7	190	-99.726%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-3.371%	2	191	-99.767%
2025-12-17	4.4500	4.4500	4.4500	4.4500	+16.188%	1	193	-99.775%
2025-12-11	3.8300	3.8300	3.8300	3.8300	-4.726%	10	192	-99.739%
2025-12-05	2.4000	4.3500	2.4000	4.0200	-5.412%	3	182	-99.751%
2025-12-01	4.5200	4.5200	4.2500	4.2500	-42.568%	2	182	-99.765%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-4.516%	3	182	-99.865%
2025-11-14	7.3000	7.7500	7.3000	7.7500	+6.310%	51	182	-99.871%
2025-11-13	6.5700	7.2900	6.5700	7.2900	+20.496%	87	145	-99.863%
2025-11-03	6.0500	6.0500	6.0500	6.0500	+0.833%	1	100	-99.835%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-7.692%	1	100	-99.833%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-1.065%	1	100	-99.846%
2025-10-24	6.5700	6.5700	6.5700	6.5700	+1.077%	1	100	-99.848%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-10.959%	1	101	-99.846%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-1.351%	8	100	-99.863%
2025-10-10	7.4000	7.4000	7.4000	7.4000	+4.965%	1	100	-99.865%
2025-10-09	7.3000	7.3000	7.0000	7.0500	-7.480%	8	100	-99.858%
2025-10-07	6.4000	7.6200	6.4000	7.6200	+17.231%	3	106	-99.869%
2025-10-03	6.5000	6.5000	6.5000	6.5000	+11.684%	2	106	-99.846%
2025-10-02	5.8200	5.8200	5.8200	5.8200	-22.914%	1	108	-99.828%
2025-09-26	7.5500	7.5500	7.5500	7.5500	-10.119%	1	109	-99.868%
2025-09-24	8.4000	8.4000	8.4000	8.4000	+0.599%	7	110	-99.881%
2025-09-22	8.3700	8.3700	8.3500	8.3500	-25.975%	8	103	-99.880%
2025-09-17	11.2800	11.2800	11.2800	11.2800	-14.868%	1	98	-99.911%
2025-09-11	13.2500	13.2500	13.2500	13.2500	-10.533%	1	99	-99.925%
2025-09-10	14.6500	14.8100	14.6500	14.8100	+2.138%	2	98	-99.932%
2025-09-08	14.5000	14.5000	14.5000	14.5000	-8.805%	25	98	-99.931%
2025-09-04	15.8700	15.9000	15.8700	15.9000	-7.933%	29	98	-99.937%
2025-09-03	16.8300	17.2700	16.8300	17.2700	+3.104%	4	69	-99.942%
2025-09-02	16.7500	16.7500	16.7500	16.7500	+15.517%	1	66	-99.940%
2025-08-27	14.6500	14.6500	14.5000	14.5000	-3.654%	3	66	-99.931%
2025-08-25	15.0500	15.0500	15.0500	15.0500	-7.041%	1	66	-99.934%
2025-08-21	16.0900	16.1900	16.0700	16.1900	+5.130%	3	66	-99.938%
2025-08-19	15.4000	15.4000	15.4000	15.4000	+2.326%	2	66	-99.935%
2025-08-18	15.7300	15.7500	15.0000	15.0500	-5.047%	9	66	-99.934%
2025-08-15	15.3100	16.1000	14.8000	15.8500	+22.017%	6	64	-99.937%
2025-08-06	12.9900	12.9900	12.9900	12.9900	+5.610%	17	62	-99.923%
2025-08-01	12.3000	12.3000	12.3000	12.3000	+21.182%	2	45	-99.919%
2025-07-29	10.1500	10.1500	10.1500	10.1500	-2.871%	2	45	-99.901%
2025-07-22	10.4500	10.4500	10.4500	10.4500	+13.095%	3	43	-99.904%
2025-07-21	9.2400	9.2400	9.2400	9.2400	-7.322%	1	40	-99.892%
2025-07-18	9.9700	9.9700	9.9700	9.9700	+14.598%	1	40	-99.900%
2025-07-15	8.7000	8.7000	8.7000	8.7000	0.000%	4	39	-99.885%
2025-07-11	8.7000	8.7000	8.7000	8.7000	-5.022%	3	35	-99.885%
2025-07-10	9.1600	9.1600	9.1600	9.1600	-4.583%	1	32	-99.891%
2025-07-09	9.6500	9.6500	9.6000	9.6000	-37.459%	32	31	-99.896%
2025-06-18	15.3500	15.3500	15.3500	15.3500	-11.220%	2	5	-99.935%
2025-06-06	17.0300	17.2900	17.0300	17.2900	0.000%	10	5	-99.942%