Dark

AMAT20260918P165
AMAT Sep 18 2026 165.00 Put (AMAT260918P00165000)
option OPRA

EOD

Sep 8, 2026

0.0100-66.667%(-0.0200)91

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%	91	2,904	0.000%
2026-09-02	0.0300	0.0300	0.0300	0.0300	+200.000%	5	2,904	-66.667%
2026-08-31	0.0200	0.1100	0.0100	0.0100	0.000%	50	2,904	0.000%
2026-08-21	0.0300	0.0600	0.0100	0.0100	-50.000%	377	2,906	0.000%
2026-08-20	0.0100	0.0400	0.0100	0.0200	-33.333%	222	2,762	-50.000%
2026-08-18	0.0300	0.1100	0.0200	0.0300	0.000%	297	2,560	-66.667%
2026-08-17	0.0400	0.1300	0.0100	0.0300	0.000%	516	2,272	-66.667%
2026-08-14	0.0300	0.0400	0.0200	0.0300	+50.000%	1,176	2,008	-66.667%
2026-08-13	0.0500	0.0600	0.0100	0.0200	-80.000%	672	846	-50.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-41.176%	11	275	-90.000%
2026-08-07	0.2500	0.2500	0.1600	0.1700	-5.556%	8	275	-94.118%
2026-08-06	0.2500	0.2900	0.1800	0.1800	+5.882%	28	272	-94.444%
2026-08-05	0.2700	0.2700	0.1600	0.1700	-46.875%	25	270	-94.118%
2026-08-03	0.2800	0.3600	0.2600	0.3200	-42.857%	5	272	-96.875%
2026-07-30	0.5400	0.6300	0.5000	0.5600	-8.197%	23	271	-98.214%
2026-07-27	0.6100	0.6600	0.4500	0.6100	+10.909%	23	260	-98.361%
2026-07-24	0.4500	0.5500	0.4500	0.5500	+37.500%	2	249	-98.182%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-42.029%	1	249	-97.500%
2026-07-17	0.7200	0.7200	0.6900	0.6900	+27.778%	2	250	-98.551%
2026-07-16	0.5400	0.5400	0.5400	0.5400	0.000%	4	251	-98.148%
2026-07-14	0.5400	0.5400	0.2900	0.5400	-20.588%	4	249	-98.148%
2026-07-13	0.6200	0.6800	0.6200	0.6800	-11.688%	5	249	-98.529%
2026-07-09	0.7700	0.7700	0.7700	0.7700	+71.111%	1	245	-98.701%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-39.189%	1	246	-97.778%
2026-06-24	0.7300	0.7400	0.7300	0.7400	+23.333%	3	246	-98.649%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+22.449%	5	245	-98.333%
2026-06-15	0.4900	0.4900	0.4900	0.4900	-25.758%	1	245	-97.959%
2026-06-11	0.5000	0.6600	0.5000	0.6600	+13.793%	11	245	-98.485%
2026-06-10	0.5600	0.5800	0.5100	0.5800	+23.404%	5	254	-98.276%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+2.174%	1	255	-97.872%
2026-06-08	0.3400	0.4600	0.3400	0.4600	+2.222%	2	254	-97.826%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-51.613%	1	255	-97.778%
2026-05-18	0.8900	0.9400	0.8900	0.9300	-47.159%	13	254	-98.925%
2026-04-28	1.6300	1.7900	1.6300	1.7600	+16.556%	4	241	-99.432%
2026-04-22	1.5400	1.5400	1.5100	1.5100	-9.036%	2	241	-99.338%
2026-04-17	2.0200	2.0200	1.6600	1.6600	-33.600%	4	241	-99.398%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-21.630%	1	240	-99.600%
2026-04-07	3.1900	3.1900	3.1900	3.1900	-0.313%	1	241	-99.687%
2026-04-02	3.2100	3.2100	3.1900	3.2000	+5.263%	14	247	-99.688%
2026-04-01	3.4800	3.4800	3.0400	3.0400	-22.051%	6	247	-99.671%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+0.257%	15	248	-99.744%
2026-03-27	3.8900	3.8900	3.8900	3.8900	+7.163%	1	241	-99.743%
2026-03-26	3.5700	3.7600	3.5300	3.6300	+23.051%	20	241	-99.725%
2026-03-25	3.1700	3.1700	2.9400	2.9500	-25.693%	16	244	-99.661%
2026-03-16	3.9700	3.9700	3.9700	3.9700	-3.641%	2	233	-99.748%
2026-03-13	4.1200	4.1200	4.1200	4.1200	-1.905%	2	235	-99.757%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-10.638%	8	233	-99.762%
2026-03-09	4.7000	4.7000	4.7000	4.7000	+22.715%	1	233	-99.787%
2026-03-06	3.8300	3.8300	3.8300	3.8300	+29.831%	1	233	-99.739%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+14.786%	2	234	-99.661%
2026-02-19	2.5700	2.5700	2.5700	2.5700	-4.815%	2	234	-99.611%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-26.431%	4	236	-99.630%
2026-02-12	3.6700	3.6700	3.6700	3.6700	+1.944%	1	236	-99.728%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+12.500%	5	236	-99.722%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-6.158%	4	236	-99.688%
2026-01-28	3.4100	3.4100	3.4100	3.4100	+1.488%	1	232	-99.707%
2026-01-20	3.3600	3.3600	3.3600	3.3600	+12.000%	1	232	-99.702%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-24.433%	1	232	-99.667%
2026-01-14	3.8500	3.9700	3.8500	3.9700	+8.767%	11	232	-99.748%
2026-01-09	3.6500	3.6500	3.6500	3.6500	-16.667%	1	232	-99.726%
2026-01-08	4.3800	4.3800	4.3800	4.3800	-14.951%	1	233	-99.772%
2026-01-02	5.2000	5.2000	5.1500	5.1500	-4.630%	7	233	-99.806%
2025-12-31	5.3500	5.4000	5.3500	5.4000	+2.857%	30	231	-99.815%
2025-12-30	5.2500	5.3000	5.2000	5.2500	-0.943%	65	231	-99.810%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-1.670%	1	290	-99.811%
2025-12-22	5.3400	5.3900	5.3400	5.3900	-3.750%	2	290	-99.814%
2025-12-19	5.7500	5.8000	5.6000	5.6000	-9.677%	69	290	-99.821%
2025-12-16	6.3000	6.3000	6.2000	6.2000	-34.737%	2	339	-99.839%
2025-11-24	9.2000	9.5000	9.1000	9.5000	-1.554%	103	341	-99.895%
2025-11-19	9.6500	9.6500	9.6500	9.6500	-2.030%	3	244	-99.896%
2025-11-14	10.0000	10.0000	9.8500	9.8500	+7.650%	19	244	-99.898%
2025-11-11	9.1500	9.1500	9.1500	9.1500	+4.931%	1	252	-99.891%
2025-11-10	8.7200	8.7200	8.7200	8.7200	-15.749%	1	253	-99.885%
2025-11-07	10.3500	10.3500	10.3500	10.3500	+15.642%	2	253	-99.903%
2025-11-04	8.7100	8.9500	8.7100	8.9500	+5.294%	9	252	-99.888%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-12.371%	1	257	-99.882%
2025-10-23	9.8000	9.8000	9.6000	9.7000	-7.619%	16	257	-99.897%
2025-10-22	10.4500	10.5000	10.4500	10.5000	+16.022%	14	251	-99.905%
2025-10-06	9.0500	9.0500	9.0500	9.0500	-1.093%	2	253	-99.890%
2025-10-02	9.4700	9.4700	9.1500	9.1500	-13.270%	3	255	-99.891%
2025-10-01	10.8100	10.8100	10.5500	10.5500	-4.091%	6	256	-99.905%
2025-09-30	11.0000	11.0000	11.0000	11.0000	+0.273%	4	250	-99.909%
2025-09-29	10.9700	10.9700	10.9700	10.9700	-9.339%	1	252	-99.909%
2025-09-26	12.1000	12.1000	12.1000	12.1000	-3.968%	1	253	-99.917%
2025-09-24	12.6000	12.6000	12.6000	12.6000	-1.254%	6	254	-99.921%
2025-09-22	12.6000	12.9000	12.6000	12.7600	-8.530%	20	252	-99.922%
2025-09-19	13.8500	13.9500	13.8500	13.9500	-4.124%	65	245	-99.928%
2025-09-18	14.5500	14.5500	14.5500	14.5500	-14.412%	5	195	-99.931%
2025-09-17	16.6000	17.0000	16.6000	17.0000	-6.849%	13	200	-99.941%
2025-09-16	18.6500	18.7000	18.2500	18.2500	-6.888%	24	213	-99.945%
2025-09-11	19.5100	19.6000	19.5100	19.6000	-7.197%	2	189	-99.949%
2025-09-10	21.1200	21.1200	21.1200	21.1200	-7.974%	1	188	-99.953%
2025-09-05	22.9200	22.9500	22.9200	22.9500	-8.566%	8	188	-99.956%
2025-09-03	24.0100	25.1000	24.0100	25.1000	+1.210%	67	192	-99.960%
2025-09-02	23.9500	24.8000	23.9500	24.8000	+9.251%	39	143	-99.960%
2025-08-29	22.7200	22.7200	22.7000	22.7000	+7.379%	15	121	-99.956%
2025-08-27	21.1400	21.1400	21.1400	21.1400	-5.877%	2	121	-99.953%
2025-08-21	22.4600	22.4600	22.4600	22.4600	-5.432%	1	121	-99.955%
2025-08-20	23.6500	23.7500	23.6500	23.7500	+8.250%	9	120	-99.958%
2025-08-18	22.4500	22.6500	21.9400	21.9400	-1.393%	23	112	-99.954%
2025-08-15	22.2000	22.2500	22.1500	22.2500	+50.745%	8	111	-99.955%
2025-08-14	14.7800	14.7900	14.7100	14.7600	-5.019%	55	109	-99.932%
2025-08-08	15.5400	15.5400	15.5400	15.5400	-12.451%	1	93	-99.936%
2025-08-06	17.7500	17.7500	17.7500	17.7500	+0.567%	2	93	-99.944%
2025-08-01	17.6500	17.6500	17.6500	17.6500	+18.855%	2	93	-99.943%
2025-07-29	14.6000	14.9000	14.6000	14.8500	-2.303%	22	93	-99.933%
2025-07-22	15.2000	15.2000	15.2000	15.2000	+9.353%	2	85	-99.934%
2025-07-17	13.9000	13.9000	13.9000	13.9000	+8.594%	2	83	-99.928%
2025-07-15	12.4600	12.8000	12.4600	12.8000	-0.389%	76	81	-99.922%
2025-07-11	12.8500	12.8500	12.8500	12.8500	-37.470%	60	65	-99.922%
2025-06-16	20.5500	20.5500	20.5500	20.5500	0.000%	5	5	-99.951%