Dark

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

Inactive

Jun 24, 2026

0.7400+23.333%(+0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.7300	0.7400	0.7300	0.7400	+23.333%	3	246	0.000%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+22.449%	5	245	+23.333%
2026-06-15	0.4900	0.4900	0.4900	0.4900	-25.758%	1	245	+51.020%
2026-06-11	0.5000	0.6600	0.5000	0.6600	+13.793%	11	245	+12.121%
2026-06-10	0.5600	0.5800	0.5100	0.5800	+23.404%	5	254	+27.586%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+2.174%	1	255	+57.447%
2026-06-08	0.3400	0.4600	0.3400	0.4600	+2.222%	2	254	+60.870%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-51.613%	1	255	+64.444%
2026-05-18	0.8900	0.9400	0.8900	0.9300	-47.159%	13	254	-20.430%
2026-04-28	1.6300	1.7900	1.6300	1.7600	+16.556%	4	241	-57.955%
2026-04-22	1.5400	1.5400	1.5100	1.5100	-9.036%	2	241	-50.993%
2026-04-17	2.0200	2.0200	1.6600	1.6600	-33.600%	4	241	-55.422%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-21.630%	1	240	-70.400%
2026-04-07	3.1900	3.1900	3.1900	3.1900	-0.313%	1	241	-76.803%
2026-04-02	3.2100	3.2100	3.1900	3.2000	+5.263%	14	247	-76.875%
2026-04-01	3.4800	3.4800	3.0400	3.0400	-22.051%	6	247	-75.658%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+0.257%	15	248	-81.026%
2026-03-27	3.8900	3.8900	3.8900	3.8900	+7.163%	1	241	-80.977%
2026-03-26	3.5700	3.7600	3.5300	3.6300	+23.051%	20	241	-79.614%
2026-03-25	3.1700	3.1700	2.9400	2.9500	-25.693%	16	244	-74.915%
2026-03-16	3.9700	3.9700	3.9700	3.9700	-3.641%	2	233	-81.360%
2026-03-13	4.1200	4.1200	4.1200	4.1200	-1.905%	2	235	-82.039%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-10.638%	8	233	-82.381%
2026-03-09	4.7000	4.7000	4.7000	4.7000	+22.715%	1	233	-84.255%
2026-03-06	3.8300	3.8300	3.8300	3.8300	+29.831%	1	233	-80.679%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+14.786%	2	234	-74.915%
2026-02-19	2.5700	2.5700	2.5700	2.5700	-4.815%	2	234	-71.206%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-26.431%	4	236	-72.593%
2026-02-12	3.6700	3.6700	3.6700	3.6700	+1.944%	1	236	-79.837%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+12.500%	5	236	-79.444%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-6.158%	4	236	-76.875%
2026-01-28	3.4100	3.4100	3.4100	3.4100	+1.488%	1	232	-78.299%
2026-01-20	3.3600	3.3600	3.3600	3.3600	+12.000%	1	232	-77.976%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-24.433%	1	232	-75.333%
2026-01-14	3.8500	3.9700	3.8500	3.9700	+8.767%	11	232	-81.360%
2026-01-09	3.6500	3.6500	3.6500	3.6500	-16.667%	1	232	-79.726%
2026-01-08	4.3800	4.3800	4.3800	4.3800	-14.951%	1	233	-83.105%
2026-01-02	5.2000	5.2000	5.1500	5.1500	-4.630%	7	233	-85.631%
2025-12-31	5.3500	5.4000	5.3500	5.4000	+2.857%	30	231	-86.296%
2025-12-30	5.2500	5.3000	5.2000	5.2500	-0.943%	65	231	-85.905%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-1.670%	1	290	-86.038%
2025-12-22	5.3400	5.3900	5.3400	5.3900	-3.750%	2	290	-86.271%
2025-12-19	5.7500	5.8000	5.6000	5.6000	-9.677%	69	290	-86.786%
2025-12-16	6.3000	6.3000	6.2000	6.2000	-34.737%	2	339	-88.065%
2025-11-24	9.2000	9.5000	9.1000	9.5000	-1.554%	103	341	-92.211%
2025-11-19	9.6500	9.6500	9.6500	9.6500	-2.030%	3	244	-92.332%
2025-11-14	10.0000	10.0000	9.8500	9.8500	+7.650%	19	244	-92.487%
2025-11-11	9.1500	9.1500	9.1500	9.1500	+4.931%	1	252	-91.913%
2025-11-10	8.7200	8.7200	8.7200	8.7200	-15.749%	1	253	-91.514%
2025-11-07	10.3500	10.3500	10.3500	10.3500	+15.642%	2	253	-92.850%
2025-11-04	8.7100	8.9500	8.7100	8.9500	+5.294%	9	252	-91.732%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-12.371%	1	257	-91.294%
2025-10-23	9.8000	9.8000	9.6000	9.7000	-7.619%	16	257	-92.371%
2025-10-22	10.4500	10.5000	10.4500	10.5000	+16.022%	14	251	-92.952%
2025-10-06	9.0500	9.0500	9.0500	9.0500	-1.093%	2	253	-91.823%
2025-10-02	9.4700	9.4700	9.1500	9.1500	-13.270%	3	255	-91.913%
2025-10-01	10.8100	10.8100	10.5500	10.5500	-4.091%	6	256	-92.986%
2025-09-30	11.0000	11.0000	11.0000	11.0000	+0.273%	4	250	-93.273%
2025-09-29	10.9700	10.9700	10.9700	10.9700	-9.339%	1	252	-93.254%
2025-09-26	12.1000	12.1000	12.1000	12.1000	-3.968%	1	253	-93.884%
2025-09-24	12.6000	12.6000	12.6000	12.6000	-1.254%	6	254	-94.127%
2025-09-22	12.6000	12.9000	12.6000	12.7600	-8.530%	20	252	-94.201%
2025-09-19	13.8500	13.9500	13.8500	13.9500	-4.124%	65	245	-94.695%
2025-09-18	14.5500	14.5500	14.5500	14.5500	-14.412%	5	195	-94.914%
2025-09-17	16.6000	17.0000	16.6000	17.0000	-6.849%	13	200	-95.647%
2025-09-16	18.6500	18.7000	18.2500	18.2500	-6.888%	24	213	-95.945%
2025-09-11	19.5100	19.6000	19.5100	19.6000	-7.197%	2	189	-96.224%
2025-09-10	21.1200	21.1200	21.1200	21.1200	-7.974%	1	188	-96.496%
2025-09-05	22.9200	22.9500	22.9200	22.9500	-8.566%	8	188	-96.776%
2025-09-03	24.0100	25.1000	24.0100	25.1000	+1.210%	67	192	-97.052%
2025-09-02	23.9500	24.8000	23.9500	24.8000	+9.251%	39	143	-97.016%
2025-08-29	22.7200	22.7200	22.7000	22.7000	+7.379%	15	121	-96.740%
2025-08-27	21.1400	21.1400	21.1400	21.1400	-5.877%	2	121	-96.500%
2025-08-21	22.4600	22.4600	22.4600	22.4600	-5.432%	1	121	-96.705%
2025-08-20	23.6500	23.7500	23.6500	23.7500	+8.250%	9	120	-96.884%
2025-08-18	22.4500	22.6500	21.9400	21.9400	-1.393%	23	112	-96.627%
2025-08-15	22.2000	22.2500	22.1500	22.2500	+50.745%	8	111	-96.674%
2025-08-14	14.7800	14.7900	14.7100	14.7600	-5.019%	55	109	-94.986%
2025-08-08	15.5400	15.5400	15.5400	15.5400	-12.451%	1	93	-95.238%
2025-08-06	17.7500	17.7500	17.7500	17.7500	+0.567%	2	93	-95.831%
2025-08-01	17.6500	17.6500	17.6500	17.6500	+18.855%	2	93	-95.807%
2025-07-29	14.6000	14.9000	14.6000	14.8500	-2.303%	22	93	-95.017%
2025-07-22	15.2000	15.2000	15.2000	15.2000	+9.353%	2	85	-95.132%
2025-07-17	13.9000	13.9000	13.9000	13.9000	+8.594%	2	83	-94.676%
2025-07-15	12.4600	12.8000	12.4600	12.8000	-0.389%	76	81	-94.219%
2025-07-11	12.8500	12.8500	12.8500	12.8500	-37.470%	60	65	-94.241%
2025-06-16	20.5500	20.5500	20.5500	20.5500	0.000%	5	5	-96.399%