Dark

AMAT20260918P160
AMAT Sep 18 2026 160.00 Put (AMAT260918P00160000)
option OPRA

EOD

Sep 8, 2026

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0300	0.0300	0.0100	0.0100	-50.000%	4	1,474	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	-75.000%	53	1,525	-50.000%
2026-08-31	0.0300	0.1000	0.0300	0.0800	+300.000%	47	1,525	-87.500%
2026-08-28	0.1400	0.1400	0.0100	0.0200	-50.000%	141	1,525	-50.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,391	-75.000%
2026-08-24	0.0100	0.1300	0.0100	0.0100	-75.000%	108	1,392	0.000%
2026-08-21	0.1100	0.1100	0.0200	0.0400	-71.429%	71	1,449	-75.000%
2026-08-20	0.0500	0.1600	0.0100	0.1400	+27.273%	38	1,487	-92.857%
2026-08-18	0.1200	0.1300	0.0100	0.1100	+1,000.000%	852	1,482	-90.909%
2026-08-17	0.1200	0.1200	0.0100	0.0100	-66.667%	36	1,186	0.000%
2026-08-14	0.1300	0.1600	0.0100	0.0300	+50.000%	691	1,190	-66.667%
2026-08-13	0.1300	0.1400	0.0200	0.0200	0.000%	300	620	-50.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	10	417	-50.000%
2026-08-11	0.0500	0.0600	0.0200	0.0300	-62.500%	46	417	-66.667%
2026-08-10	0.2600	0.2600	0.0800	0.0800	-52.941%	4	419	-87.500%
2026-08-07	0.2800	0.2800	0.1100	0.1700	+70.000%	26	421	-94.118%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-47.368%	5	421	-90.000%
2026-08-04	0.2200	0.2200	0.1800	0.1900	-51.282%	8	421	-94.737%
2026-08-03	0.3000	0.3900	0.3000	0.3900	-2.500%	2	418	-97.436%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-31.034%	2	418	-97.500%
2026-07-27	0.5800	0.5800	0.5800	0.5800	-1.695%	1	415	-98.276%
2026-07-24	0.5900	0.5900	0.5900	0.5900	+1.724%	1	416	-98.305%
2026-07-20	0.3900	0.5800	0.3900	0.5800	+23.404%	5	417	-98.276%
2026-07-17	0.4200	0.4700	0.4200	0.4700	+88.000%	2	414	-97.872%
2026-07-14	0.4500	0.4500	0.2500	0.2500	-55.357%	2	413	-96.000%
2026-07-02	0.4700	0.5600	0.4700	0.5600	-71.282%	7	406	-98.214%
2026-07-01	1.9500	1.9500	1.9500	1.9500	+261.111%	1	406	-99.487%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-10.000%	1	407	-98.148%
2026-06-11	0.7100	0.7100	0.6000	0.6000	+106.897%	17	407	-98.333%
2026-06-09	0.5700	0.5700	0.2900	0.2900	+3.571%	4	406	-96.552%
2026-06-08	0.4800	0.4800	0.2800	0.2800	-26.316%	6	406	-96.429%
2026-06-04	0.4600	0.4600	0.3800	0.3800	-22.449%	12	404	-97.368%
2026-06-03	0.5000	0.5000	0.4900	0.4900	-47.312%	5	399	-97.959%
2026-05-12	0.8500	0.9300	0.8500	0.9300	+2.198%	2	395	-98.925%
2026-05-06	0.9100	0.9100	0.9100	0.9100	-9.000%	1	395	-98.901%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-29.577%	2	395	-99.000%
2026-04-27	1.4200	1.4200	1.4200	1.4200	+0.709%	5	397	-99.296%
2026-04-22	1.6600	1.6600	1.4100	1.4100	-5.369%	2	398	-99.291%
2026-04-16	1.4400	1.4900	1.4400	1.4900	-9.697%	2	397	-99.329%
2026-04-10	1.7700	1.7700	1.6500	1.6500	-40.000%	6	398	-99.394%
2026-03-25	2.7800	3.0500	2.6900	2.7500	-22.969%	4	398	-99.636%
2026-03-19	3.5700	3.5700	3.5700	3.5700	+0.563%	3	398	-99.720%
2026-03-16	3.5500	3.5500	3.5500	3.5500	+6.287%	1	401	-99.718%
2026-03-13	3.3400	3.3400	3.3400	3.3400	-5.382%	1	402	-99.701%
2026-03-06	3.4600	3.5300	3.4600	3.5300	+50.213%	6	401	-99.717%
2026-02-19	2.3500	2.3500	2.3500	2.3500	-8.203%	2	401	-99.574%
2026-02-13	2.5600	2.5600	2.5600	2.5600	-21.951%	3	405	-99.609%
2026-02-12	3.0100	3.2800	3.0100	3.2800	-0.606%	2	405	-99.695%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-20.482%	1	406	-99.697%
2026-02-04	3.5000	4.1500	3.5000	4.1500	+53.704%	4	407	-99.759%
2026-01-28	2.7000	2.7000	2.7000	2.7000	-1.818%	2	406	-99.630%
2026-01-27	2.6800	2.7500	2.6800	2.7500	-17.910%	3	406	-99.636%
2026-01-12	3.3500	3.3500	3.3500	3.3500	-9.459%	1	406	-99.701%
2026-01-08	3.7000	3.7000	3.7000	3.7000	+9.145%	1	406	-99.730%
2026-01-07	3.3900	3.3900	3.3900	3.3900	-4.507%	1	406	-99.705%
2026-01-06	3.5500	3.5500	3.5500	3.5500	-19.683%	1	407	-99.718%
2026-01-02	4.4200	4.4200	4.4200	4.4200	+2.552%	1	407	-99.774%
2025-12-31	4.8000	4.8100	4.3100	4.3100	-4.222%	31	406	-99.768%
2025-12-30	4.5700	4.5700	4.5000	4.5000	-6.832%	3	406	-99.778%
2025-12-26	4.8300	4.8300	4.8300	4.8300	+2.548%	2	406	-99.793%
2025-12-23	4.6500	4.7500	4.6500	4.7100	-1.050%	149	406	-99.788%
2025-12-22	4.8700	4.9000	4.7600	4.7600	-22.602%	130	347	-99.790%
2025-12-17	6.0000	6.1500	6.0000	6.1500	+39.456%	14	363	-99.837%
2025-12-11	4.4100	4.4100	4.4100	4.4100	-10.909%	1	363	-99.773%
2025-12-10	4.9500	5.1000	4.9500	4.9500	-0.602%	92	363	-99.798%
2025-12-08	4.9000	4.9800	4.9000	4.9800	-0.400%	3	377	-99.799%
2025-12-02	5.4500	5.4500	5.0000	5.0000	-9.420%	4	377	-99.800%
2025-12-01	5.6300	5.6300	5.5200	5.5200	-11.680%	4	375	-99.819%
2025-11-26	6.9500	7.0500	6.2200	6.2500	-8.759%	16	370	-99.840%
2025-11-25	6.8500	6.8500	6.8500	6.8500	-16.463%	1	370	-99.854%
2025-11-24	8.2000	8.2500	8.2000	8.2000	-12.206%	22	370	-99.878%
2025-11-21	10.3300	10.3300	9.3400	9.3400	+3.778%	2	371	-99.893%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+10.701%	2	369	-99.889%
2025-11-17	8.1300	8.1300	8.1300	8.1300	-9.162%	1	367	-99.877%
2025-11-14	9.3900	9.5300	8.9500	8.9500	+12.015%	5	367	-99.888%
2025-11-12	7.9900	7.9900	7.9900	7.9900	-7.630%	1	370	-99.875%
2025-11-07	8.6500	8.6500	8.6500	8.6500	+8.396%	1	370	-99.884%
2025-11-04	7.9800	7.9800	7.9800	7.9800	+0.377%	1	369	-99.875%
2025-10-29	8.0000	8.0000	7.9500	7.9500	+2.581%	52	370	-99.874%
2025-10-28	7.7500	7.7500	7.7500	7.7500	+2.785%	30	401	-99.871%
2025-10-27	7.7000	7.7000	7.5400	7.5400	-10.980%	9	376	-99.867%
2025-10-23	8.6500	8.7000	8.4700	8.4700	-7.935%	22	376	-99.882%
2025-10-22	9.1500	9.2000	9.0000	9.2000	-1.604%	31	394	-99.891%
2025-10-17	9.3500	9.3500	9.3500	9.3500	+1.300%	45	363	-99.893%
2025-10-16	7.9000	9.2300	7.9000	9.2300	+7.827%	74	406	-99.892%
2025-10-15	8.5900	8.8000	8.5600	8.5600	-10.833%	32	393	-99.883%
2025-10-13	9.4200	9.6000	9.4200	9.6000	-12.329%	6	391	-99.896%
2025-10-10	10.3500	10.9500	10.3500	10.9500	+19.022%	20	395	-99.909%
2025-10-09	9.2000	9.2000	9.2000	9.2000	-9.538%	5	400	-99.891%
2025-10-07	8.3200	10.1700	8.3200	10.1700	+27.925%	46	382	-99.902%
2025-10-06	7.9500	7.9500	7.9500	7.9500	-6.471%	1	382	-99.874%
2025-10-03	8.5000	8.5000	8.5000	8.5000	+11.111%	1	382	-99.882%
2025-10-02	8.0500	8.0500	7.6500	7.6500	-9.788%	8	381	-99.869%
2025-10-01	9.6100	9.6100	8.4800	8.4800	-13.909%	22	373	-99.882%
2025-09-30	9.7500	9.8500	9.7500	9.8500	-0.505%	7	368	-99.898%
2025-09-26	10.0000	10.0000	9.8500	9.9000	-9.918%	17	361	-99.899%
2025-09-25	11.4100	11.4100	10.9500	10.9900	-0.091%	9	358	-99.909%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+2.326%	6	355	-99.909%
2025-09-22	10.7500	10.7500	10.7500	10.7500	-12.955%	6	355	-99.907%
2025-09-19	12.3700	12.3700	12.3500	12.3500	-3.365%	9	355	-99.919%
2025-09-18	12.4200	12.7800	12.4200	12.7800	-14.228%	67	364	-99.922%
2025-09-17	14.9000	14.9000	14.9000	14.9000	-6.583%	15	297	-99.933%
2025-09-16	15.9500	15.9500	15.9500	15.9500	-5.341%	10	306	-99.937%
2025-09-15	16.9500	16.9500	16.8500	16.8500	-0.590%	3	296	-99.941%
2025-09-11	16.6500	17.3000	16.6500	16.9500	-10.317%	8	299	-99.941%
2025-09-09	18.9000	18.9000	18.9000	18.9000	-1.099%	2	296	-99.947%
2025-09-05	19.1100	19.1100	19.1100	19.1100	-13.996%	1	297	-99.948%
2025-09-03	21.4800	22.2200	21.4800	22.2200	+0.680%	5	297	-99.955%
2025-09-02	22.0000	22.0700	22.0000	22.0700	+17.456%	3	294	-99.955%
2025-08-27	18.7900	18.7900	18.7900	18.7900	-0.477%	2	291	-99.947%
2025-08-26	18.8800	18.8800	18.8800	18.8800	-0.944%	1	292	-99.947%
2025-08-22	18.7700	19.1000	18.7500	19.0600	-7.024%	19	292	-99.948%
2025-08-21	20.5300	20.5300	20.5000	20.5000	-2.613%	11	294	-99.951%
2025-08-20	21.6500	21.6500	21.0000	21.0500	+11.082%	128	283	-99.952%
2025-08-19	18.9500	18.9500	18.9500	18.9500	-5.155%	2	183	-99.947%
2025-08-18	19.7500	20.1000	19.7500	19.9800	+1.835%	23	181	-99.950%
2025-08-15	18.7500	20.5000	18.7500	19.6200	+24.968%	64	158	-99.949%
2025-08-06	15.8000	15.8000	15.7000	15.7000	-0.317%	92	96	-99.936%
2025-08-01	15.7500	15.7500	15.7500	15.7500	+24.016%	2	22	-99.937%
2025-07-30	12.8000	12.8000	12.7000	12.7000	-3.422%	9	20	-99.921%
2025-07-29	12.9500	13.1500	12.9500	13.1500	-2.593%	10	27	-99.924%
2025-07-22	13.5000	13.5000	13.5000	13.5000	+9.312%	2	19	-99.926%
2025-07-17	12.3500	12.3500	12.3500	12.3500	+9.292%	2	17	-99.919%
2025-07-15	11.3000	11.3000	11.3000	11.3000	-35.613%	4	15	-99.912%
2025-06-24	17.5500	17.5500	17.5500	17.5500	-4.878%	2	11	-99.943%
2025-06-17	18.3500	18.4500	18.3500	18.4500	0.000%	9	9	-99.946%