Dark

AMAT20260918P170
AMAT Sep 18 2026 170.00 Put (AMAT260918P00170000)
option OPRA

EOD

Sep 4, 2026

0.0200-90.000%(-0.1800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0200	0.0200	0.0200	-90.000%	22	1,721	0.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+1,900.000%	1	1,721	-90.000%
2026-08-24	0.1100	0.1600	0.0100	0.0100	-75.000%	7	1,721	+100.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	+300.000%	2	1,721	-50.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-75.000%	1	1,723	+100.000%
2026-08-19	0.1200	0.1600	0.0300	0.0400	-50.000%	26	1,723	-50.000%
2026-08-18	0.1200	0.1400	0.0200	0.0800	+166.667%	265	1,717	-75.000%
2026-08-17	0.1200	0.1700	0.0100	0.0300	-70.000%	507	1,635	-33.333%
2026-08-12	0.1000	0.1000	0.1000	0.1000	+42.857%	15	1,297	-80.000%
2026-08-11	0.0700	0.0800	0.0700	0.0700	-30.000%	4	1,312	-71.429%
2026-08-10	0.2400	0.2400	0.1000	0.1000	-37.500%	3	1,314	-80.000%
2026-08-07	0.2800	0.2800	0.1300	0.1600	-42.857%	31	1,316	-87.500%
2026-08-04	0.2500	0.2800	0.2300	0.2800	-49.091%	4	1,318	-92.857%
2026-07-31	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,320	-96.364%
2026-07-30	0.6200	0.6200	0.5000	0.5000	-41.176%	17	1,321	-96.000%
2026-07-29	0.8000	0.8500	0.6000	0.8500	+6.250%	577	1,323	-97.647%
2026-07-28	0.6900	0.8500	0.6900	0.8000	+19.403%	347	782	-97.500%
2026-07-27	0.6800	0.8000	0.5000	0.6700	+36.735%	24	596	-97.015%
2026-07-24	0.5800	0.5800	0.4900	0.4900	-32.877%	6	585	-95.918%
2026-07-22	0.7500	0.7500	0.7000	0.7300	+8.955%	4	586	-97.260%
2026-07-21	0.7000	0.7000	0.6700	0.6700	-10.667%	2	586	-97.015%
2026-07-20	0.6600	0.7500	0.5500	0.7500	+7.143%	14	587	-97.333%
2026-07-17	0.5700	0.7000	0.5000	0.7000	+62.791%	13	582	-97.143%
2026-07-16	0.3900	0.4300	0.3900	0.4300	-10.417%	12	581	-95.349%
2026-07-15	0.4800	0.4800	0.4800	0.4800	0.000%	1	583	-95.833%
2026-07-14	0.4500	0.4800	0.3400	0.4800	-7.692%	75	582	-95.833%
2026-07-13	0.5100	0.6400	0.5100	0.5200	-28.767%	8	532	-96.154%
2026-07-02	0.7400	0.7500	0.7300	0.7300	+5.797%	5	527	-97.260%
2026-06-11	0.5200	0.6900	0.5200	0.6900	-2.817%	11	527	-97.101%
2026-06-10	0.6300	0.7100	0.6300	0.7100	+51.064%	2	537	-97.183%
2026-06-08	0.4700	0.4700	0.4700	0.4700	-29.851%	2	537	-95.745%
2026-06-04	0.6600	0.6700	0.6600	0.6700	+17.544%	3	537	-97.015%
2026-05-18	0.7400	0.7900	0.5500	0.5700	-43.564%	21	534	-96.491%
2026-05-08	1.0100	1.0100	1.0100	1.0100	-1.942%	1	514	-98.020%
2026-05-06	1.0400	1.0400	1.0300	1.0300	-20.769%	3	514	-98.058%
2026-05-04	1.3700	1.3700	1.3000	1.3000	-14.474%	3	517	-98.462%
2026-05-01	1.5100	1.5400	1.5100	1.5200	-7.879%	4	516	-98.684%
2026-04-30	1.7800	1.7800	1.6500	1.6500	+6.452%	4	516	-98.788%
2026-04-27	1.6500	1.6500	1.5500	1.5500	-7.186%	4	517	-98.710%
2026-04-24	1.6900	1.6900	1.6700	1.6700	-5.650%	3	623	-98.802%
2026-04-23	1.7700	1.7700	1.7700	1.7700	-1.667%	1	625	-98.870%
2026-04-22	1.7800	1.8100	1.7200	1.8000	+2.857%	11	625	-98.889%
2026-04-16	1.9800	2.0100	1.7500	1.7500	-12.500%	110	621	-98.857%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-8.676%	1	626	-99.000%
2026-04-13	2.1900	2.1900	2.1900	2.1900	-4.783%	3	626	-99.087%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-38.667%	2	629	-99.130%
2026-04-07	3.6200	3.7500	3.4700	3.7500	+5.042%	4	631	-99.467%
2026-04-02	3.6000	3.6000	3.5700	3.5700	-6.789%	14	629	-99.440%
2026-04-01	3.8300	3.8300	3.8300	3.8300	-11.547%	1	629	-99.478%
2026-03-30	4.3400	4.3400	4.3300	4.3300	-0.460%	15	629	-99.538%
2026-03-27	4.4200	4.4200	4.3500	4.3500	+10.687%	8	628	-99.540%
2026-03-26	3.8000	4.1600	3.8000	3.9300	+24.367%	17	636	-99.491%
2026-03-25	3.2100	3.6000	3.1500	3.1600	-23.855%	16	633	-99.367%
2026-03-20	4.2100	4.2100	4.0000	4.1500	+12.162%	21	633	-99.518%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-17.595%	1	632	-99.459%
2026-03-16	4.4900	4.4900	4.4900	4.4900	+1.814%	1	633	-99.555%
2026-03-13	4.9100	4.9100	4.4100	4.4100	+29.706%	3	633	-99.546%
2026-03-02	3.4500	3.4500	3.4000	3.4000	+11.475%	11	633	-99.412%
2026-02-17	3.0500	3.0500	3.0500	3.0500	+6.272%	1	644	-99.344%
2026-02-13	2.8700	2.8700	2.8700	2.8700	-18.000%	1	643	-99.303%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+12.179%	1	643	-99.429%
2026-02-11	3.1200	3.1200	3.1200	3.1200	-45.739%	3	644	-99.359%
2026-02-05	5.5500	5.7500	5.5500	5.7500	+59.722%	2	641	-99.652%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+9.091%	1	642	-99.444%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-25.170%	6	636	-99.394%
2026-01-14	4.4100	4.4100	4.4100	4.4100	+3.765%	2	636	-99.546%
2026-01-13	4.2500	4.2500	4.2500	4.2500	+19.718%	1	636	-99.529%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-34.862%	1	636	-99.437%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-12.238%	1	637	-99.633%
2025-12-31	6.2100	6.2100	6.2100	6.2100	+2.306%	1	637	-99.678%
2025-12-30	6.0600	6.1700	6.0600	6.0700	-1.301%	142	637	-99.671%
2025-12-22	6.3500	6.3500	6.1500	6.1500	-6.107%	3	579	-99.675%
2025-12-19	6.5500	6.5500	6.5500	6.5500	0.000%	1	579	-99.695%
2025-12-02	6.5500	6.5500	6.5000	6.5500	-5.620%	8	572	-99.695%
2025-12-01	7.7800	7.7800	6.7500	6.9400	-42.167%	20	574	-99.712%
2025-11-21	12.0000	12.0000	12.0000	12.0000	+10.092%	1	583	-99.833%
2025-11-19	10.9000	10.9000	10.9000	10.9000	-0.909%	1	582	-99.817%
2025-11-14	11.1500	11.1500	11.0000	11.0000	-5.983%	5	582	-99.818%
2025-11-07	11.7000	11.7000	11.7000	11.7000	+18.182%	2	583	-99.829%
2025-11-06	9.9000	9.9000	9.9000	9.9000	+6.337%	2	582	-99.798%
2025-11-05	9.3100	9.3100	9.3100	9.3100	-0.428%	2	582	-99.785%
2025-10-30	9.3500	9.3500	9.3500	9.3500	-7.426%	2	584	-99.786%
2025-10-29	9.7000	10.1000	9.7000	10.1000	+2.434%	8	584	-99.802%
2025-10-27	9.8500	9.8600	9.8500	9.8600	-5.465%	6	590	-99.797%
2025-10-23	10.8500	10.9000	10.4300	10.4300	-9.697%	14	590	-99.808%
2025-10-22	11.7000	11.8500	11.4500	11.5500	-2.367%	19	582	-99.827%
2025-10-14	11.8300	11.8300	11.8300	11.8300	-4.443%	2	584	-99.831%
2025-10-10	12.3800	12.3800	12.3800	12.3800	+1.392%	1	583	-99.838%
2025-10-08	12.2100	12.2100	12.2100	12.2100	+11.000%	15	584	-99.836%
2025-10-07	11.0000	11.0000	11.0000	11.0000	+7.108%	1	599	-99.818%
2025-10-06	10.2700	10.2700	10.2700	10.2700	-6.636%	2	599	-99.805%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+7.843%	1	597	-99.818%
2025-10-02	10.8500	10.8500	10.2000	10.2000	-8.520%	6	598	-99.804%
2025-10-01	12.0500	12.0500	11.1500	11.1500	-15.530%	2	597	-99.821%
2025-09-30	12.7000	13.2000	12.7000	13.2000	+2.326%	2	596	-99.848%
2025-09-26	13.2000	13.2000	12.7000	12.9000	-6.859%	106	599	-99.845%
2025-09-25	13.8500	13.8500	13.8500	13.8500	-2.807%	4	529	-99.856%
2025-09-24	14.2500	14.2500	14.2500	14.2500	+1.786%	6	525	-99.860%
2025-09-23	14.0000	14.0000	14.0000	14.0000	-13.420%	2	525	-99.857%
2025-09-18	15.8100	16.6500	15.7200	16.1700	-16.434%	93	523	-99.876%
2025-09-17	19.3500	19.3500	19.3500	19.3500	-6.068%	2	457	-99.897%
2025-09-16	21.0500	21.0500	20.4700	20.6000	-4.674%	362	459	-99.903%
2025-09-15	21.6100	21.6100	21.6100	21.6100	+0.278%	1	97	-99.907%
2025-09-11	21.5500	21.5500	21.5500	21.5500	-18.526%	1	96	-99.907%
2025-09-04	26.9000	26.9500	26.3500	26.4500	+11.603%	30	96	-99.924%
2025-08-26	23.7000	23.7000	23.7000	23.7000	-4.049%	2	76	-99.916%
2025-08-25	24.7000	24.7000	24.7000	24.7000	+2.617%	1	76	-99.919%
2025-08-22	24.0700	24.0700	24.0700	24.0700	-9.681%	1	75	-99.917%
2025-08-20	26.6500	26.6500	26.6500	26.6500	+8.114%	2	74	-99.925%
2025-08-19	24.6500	24.6500	24.6500	24.6500	-2.761%	13	72	-99.919%
2025-08-18	25.3500	25.3500	25.3500	25.3500	+1.522%	8	72	-99.921%
2025-08-15	25.0900	25.0900	24.0000	24.9700	+23.309%	23	72	-99.920%
2025-08-06	20.2500	20.2500	20.2500	20.2500	+2.792%	1	54	-99.901%
2025-08-01	19.7000	19.7000	19.7000	19.7000	+17.612%	2	54	-99.898%
2025-07-29	16.4500	16.7500	16.4500	16.7500	-1.760%	11	52	-99.881%
2025-07-22	17.0500	17.0500	17.0500	17.0500	+3.963%	2	43	-99.883%
2025-07-16	16.4000	16.4000	16.4000	16.4000	+13.889%	15	41	-99.878%
2025-07-15	14.4000	14.4000	14.4000	14.4000	-9.148%	4	26	-99.861%
2025-07-08	15.8500	15.8500	15.8500	15.8500	-21.105%	5	22	-99.874%
2025-06-27	20.1000	20.1000	20.0900	20.0900	-9.910%	5	22	-99.900%
2025-06-24	22.3000	22.3000	22.3000	22.3000	-3.879%	15	17	-99.910%
2025-06-17	23.2000	23.2000	23.2000	23.2000	+2.203%	15	31	-99.914%
2025-06-16	22.7000	22.7000	22.7000	22.7000	-6.584%	15	16	-99.912%
2025-06-13	24.3000	24.3000	24.3000	24.3000	+3.185%	30	31	-99.918%
2025-06-12	23.5500	23.5500	23.5500	23.5500	-3.681%	16	31	-99.915%
2025-06-11	23.2500	24.4500	23.2500	24.4500	+2.516%	30	30	-99.918%
2025-06-10	23.8500	23.8500	23.8500	23.8500	0.000%	15	15	-99.916%