Dark

AMAT20260918P155
AMAT Sep 18 2026 155.00 Put (AMAT260918P00155000)
option OPRA

EOD

Sep 8, 2026

0.0300+200.000%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0300	0.0300	0.0300	0.0300	+200.000%	9	320	0.000%
2026-09-01	0.1000	0.1000	0.0100	0.0100	0.000%	31	311	+200.000%
2026-08-31	0.1000	0.1100	0.0100	0.0100	-66.667%	151	296	+200.000%
2026-08-21	0.0300	0.0300	0.0300	0.0300	+50.000%	10	297	0.000%
2026-08-17	0.1100	0.1100	0.0200	0.0200	-86.667%	17	304	+50.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-50.000%	2	307	-80.000%
2026-08-03	0.2600	0.4000	0.2600	0.3000	-38.776%	4	307	-90.000%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-24.615%	3	308	-93.878%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+41.304%	3	306	-95.385%
2026-07-27	0.4500	0.5000	0.4500	0.4600	-9.804%	7	306	-93.478%
2026-07-24	0.4600	0.6500	0.4600	0.5100	-19.048%	12	307	-94.118%
2026-07-20	0.6300	0.6300	0.6300	0.6300	+1.613%	3	296	-95.238%
2026-07-17	0.3700	0.6200	0.3700	0.6200	+12.727%	3	298	-95.161%
2026-07-16	0.5200	0.5500	0.5200	0.5500	-11.290%	6	298	-94.545%
2026-07-15	0.6200	0.6200	0.6200	0.6200	+29.167%	1	292	-95.161%
2026-07-14	0.4800	0.4800	0.4800	0.4800	-20.000%	8	292	-93.750%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-9.091%	1	286	-95.000%
2026-07-07	0.6600	0.6600	0.6600	0.6600	0.000%	5	286	-95.455%
2026-07-02	0.6600	0.6600	0.6600	0.6600	+1.538%	5	279	-95.455%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-5.797%	1	279	-95.385%
2026-06-11	0.7100	0.7100	0.6900	0.6900	+30.189%	3	278	-95.652%
2026-06-10	0.5300	0.5300	0.5300	0.5300	+120.833%	2	281	-94.340%
2026-06-08	0.4800	0.4800	0.2400	0.2400	-54.717%	4	281	-87.500%
2026-06-03	0.5300	0.5300	0.5300	0.5300	-25.352%	6	280	-94.340%
2026-05-12	1.0600	1.0600	0.7100	0.7100	-29.000%	2	276	-95.775%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-15.966%	2	276	-97.000%
2026-04-29	1.1900	1.1900	1.1900	1.1900	-9.848%	1	276	-97.479%
2026-04-24	1.1600	1.3200	1.1600	1.3200	+1.538%	2	276	-97.727%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-20.732%	2	277	-97.692%
2026-04-20	1.6400	1.6400	1.6400	1.6400	-35.433%	1	277	-98.171%
2026-04-01	2.5400	2.6600	2.5100	2.5400	-23.724%	42	277	-98.819%
2026-03-30	3.2100	3.3300	3.1600	3.3300	-0.299%	17	271	-99.099%
2026-03-27	3.1000	3.3400	3.1000	3.3400	+15.172%	19	277	-99.102%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+23.404%	1	267	-98.966%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-4.082%	1	267	-98.723%
2026-03-24	2.5000	2.5000	2.4500	2.4500	-15.517%	6	267	-98.776%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+2.473%	2	267	-98.966%
2026-03-03	2.8300	2.8300	2.8300	2.8300	+12.749%	3	265	-98.940%
2026-03-02	2.5200	2.5200	2.5100	2.5100	+13.575%	5	264	-98.805%
2026-02-20	2.2100	2.2100	2.2100	2.2100	-0.450%	24	264	-98.643%
2026-02-18	2.2200	2.2200	2.2200	2.2200	-26.000%	30	288	-98.649%
2026-02-12	2.9900	3.0000	2.9900	3.0000	+17.647%	2	313	-99.000%
2026-02-02	2.5500	2.5700	2.5300	2.5500	+32.813%	6	312	-98.824%
2026-01-23	1.9200	1.9200	1.9200	1.9200	-17.949%	46	316	-98.438%
2026-01-21	2.3400	2.3400	2.3400	2.3400	+5.882%	4	357	-98.718%
2026-01-16	2.1900	2.2100	1.9500	2.2100	-27.541%	84	435	-98.643%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-12.104%	3	435	-99.016%
2026-01-05	3.4700	3.4700	3.4700	3.4700	-12.594%	1	435	-99.135%
2026-01-02	3.9700	3.9700	3.9700	3.9700	-3.171%	1	435	-99.244%
2025-12-30	3.7700	4.1000	3.7700	4.1000	-2.381%	77	436	-99.268%
2025-12-23	4.1800	4.3000	4.1800	4.2000	-3.226%	138	449	-99.286%
2025-12-22	4.3700	4.3700	4.3400	4.3400	-15.564%	128	364	-99.309%
2025-12-01	5.1400	5.1400	5.1400	5.1400	-8.541%	1	364	-99.416%
2025-11-28	5.6200	5.6200	5.6200	5.6200	+2.182%	2	365	-99.466%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-30.905%	2	366	-99.455%
2025-11-14	7.9700	8.3100	7.7500	7.9600	+17.926%	120	366	-99.623%
2025-11-04	6.7500	6.7500	6.7500	6.7500	-18.182%	1	462	-99.556%
2025-10-14	8.2500	8.2500	8.2500	8.2500	-1.786%	3	462	-99.636%
2025-10-13	8.5100	8.5100	8.4000	8.4000	+4.348%	2	462	-99.643%
2025-10-09	8.0500	8.0500	8.0500	8.0500	-9.040%	1	463	-99.627%
2025-10-08	8.8500	8.8500	8.8500	8.8500	+8.191%	1	463	-99.661%
2025-10-07	8.1800	8.1800	8.1800	8.1800	+17.360%	1	463	-99.633%
2025-10-02	6.9700	6.9700	6.9700	6.9700	-27.016%	1	463	-99.570%
2025-09-30	8.2000	9.5500	8.2000	9.5500	+10.405%	2	464	-99.686%
2025-09-26	9.2500	9.2500	8.6500	8.6500	-20.276%	7	462	-99.653%
2025-09-18	10.8500	10.8500	10.8500	10.8500	-34.481%	2	462	-99.724%
2025-09-08	16.5600	16.5600	16.5600	16.5600	-15.164%	2	460	-99.819%
2025-09-03	18.6700	19.5200	18.6700	19.5200	+19.755%	141	460	-99.846%
2025-08-28	16.3500	16.3500	16.3000	16.3000	-12.366%	8	348	-99.816%
2025-08-20	18.6000	18.6000	18.6000	18.6000	+4.494%	5	349	-99.839%
2025-08-15	14.5000	18.2000	14.5000	17.8000	+61.818%	6	354	-99.831%
2025-08-13	11.0000	11.0000	11.0000	11.0000	-21.147%	30	350	-99.727%
2025-08-01	13.9500	13.9500	13.9500	13.9500	+20.259%	2	346	-99.785%
2025-07-30	11.2500	11.6000	11.1500	11.6000	0.000%	29	345	-99.741%
2025-07-29	11.4000	11.6000	11.4000	11.6000	-2.521%	5	370	-99.741%
2025-07-22	11.9000	11.9000	11.9000	11.9000	+19.000%	2	365	-99.748%
2025-07-15	9.9500	10.0000	9.9500	10.0000	-0.695%	7	363	-99.700%
2025-07-14	10.0700	10.0700	10.0700	10.0700	-8.455%	4	359	-99.702%
2025-07-09	10.9500	11.0500	10.9500	11.0000	-24.399%	103	361	-99.727%
2025-07-01	14.5500	14.5500	14.5500	14.5500	-4.590%	5	258	-99.794%
2025-06-25	14.7500	15.7600	14.7500	15.2500	-7.295%	179	253	-99.803%
2025-06-17	16.4500	16.6500	16.4400	16.4500	0.000%	74	74	-99.818%