Dark

AMAT20260918P175
AMAT Sep 18 2026 175.00 Put (AMAT260918P00175000)
option OPRA

Inactive

Jun 15, 2026

0.4400-44.304%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.4400	0.4400	0.4400	0.4400	-44.304%	1	278	0.000%
2026-06-11	0.7200	0.7900	0.6400	0.7900	0.000%	12	277	-44.304%
2026-06-10	0.6700	0.7900	0.6700	0.7900	+46.296%	2	278	-44.304%
2026-06-04	0.7800	0.7800	0.5400	0.5400	-34.146%	26	278	-18.519%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-21.154%	1	294	-46.341%
2026-06-01	0.7200	1.0400	0.7200	1.0400	+14.286%	10	293	-57.692%
2026-05-18	0.9100	0.9100	0.9100	0.9100	-17.273%	2	293	-51.648%
2026-05-08	1.2700	1.2700	1.1000	1.1000	-13.386%	2	293	-60.000%
2026-05-06	1.2600	1.2700	1.2500	1.2700	-18.065%	4	293	-65.354%
2026-05-04	1.5500	1.5500	1.5500	1.5500	+5.442%	1	293	-71.613%
2026-05-01	1.4000	1.4700	1.4000	1.4700	-34.081%	4	294	-70.068%
2026-04-08	2.2300	2.2300	2.2300	2.2300	-45.209%	1	294	-80.269%
2026-04-07	4.0700	4.0700	4.0700	4.0700	-19.724%	1	294	-89.189%
2026-03-27	5.0700	5.0700	5.0700	5.0700	+8.565%	1	294	-91.321%
2026-03-26	4.2000	4.6700	4.2000	4.6700	+7.356%	2	294	-90.578%
2026-03-20	4.2900	4.3500	4.2300	4.3500	-15.534%	3	292	-89.885%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-9.649%	5	293	-91.456%
2026-03-09	5.7000	5.9000	5.7000	5.7000	+39.706%	7	293	-92.281%
2026-03-05	4.1900	4.1900	4.0800	4.0800	-18.236%	10	291	-89.216%
2026-02-06	5.2500	5.2500	4.9900	4.9900	-18.197%	3	291	-91.182%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+42.857%	3	294	-92.787%
2026-01-23	4.3200	4.3200	4.2700	4.2700	+6.750%	20	291	-89.696%
2026-01-21	4.1000	4.1000	4.0000	4.0000	-1.235%	8	271	-89.000%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-10.000%	5	270	-89.136%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-35.714%	3	265	-90.222%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+2.639%	1	265	-93.714%
2025-12-30	6.6800	6.8800	6.6800	6.8200	-2.849%	142	265	-93.548%
2025-12-22	7.0300	7.0600	7.0200	7.0200	-14.390%	12	237	-93.732%
2025-12-05	8.2000	8.2000	8.2000	8.2000	+18.841%	1	227	-94.634%
2025-12-04	6.9000	6.9000	6.9000	6.9000	-6.757%	1	227	-93.623%
2025-12-02	7.5500	7.5500	7.3500	7.4000	-6.329%	108	226	-94.054%
2025-12-01	7.9000	7.9000	7.9000	7.9000	-9.611%	1	230	-94.430%
2025-11-28	8.7400	8.7400	8.7400	8.7400	-3.319%	2	231	-94.966%
2025-11-26	9.5000	9.5000	9.0400	9.0400	-9.600%	17	233	-95.133%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-26.471%	15	233	-95.600%
2025-11-21	13.6500	13.6500	13.6000	13.6000	-0.220%	3	218	-96.765%
2025-11-20	13.6300	13.6300	13.6300	13.6300	+9.919%	1	215	-96.772%
2025-11-18	12.4000	12.4000	12.4000	12.4000	-1.587%	1	215	-96.452%
2025-11-14	15.2700	15.2700	12.6000	12.6000	-3.963%	3	215	-96.508%
2025-11-13	13.1200	13.1200	13.1200	13.1200	+15.088%	1	215	-96.646%
2025-11-12	11.4000	11.4000	11.4000	11.4000	-3.797%	10	225	-96.140%
2025-11-11	11.8500	11.8500	11.8500	11.8500	+8.716%	2	225	-96.287%
2025-11-10	11.5200	11.5200	10.9000	10.9000	-2.679%	3	227	-95.963%
2025-11-06	11.1500	11.2000	11.1500	11.2000	+5.561%	7	225	-96.071%
2025-11-05	10.6100	10.6100	10.6100	10.6100	+1.048%	2	218	-95.853%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-5.830%	2	216	-95.810%
2025-10-29	11.1500	11.1500	11.1500	11.1500	-8.230%	7	216	-96.054%
2025-10-23	12.1500	12.1500	12.1500	12.1500	-5.447%	8	209	-96.379%
2025-10-22	13.0500	13.0500	12.8500	12.8500	-10.826%	10	201	-96.576%
2025-10-10	14.3000	14.4100	14.3000	14.4100	+9.002%	34	200	-96.947%
2025-10-09	13.2200	13.2200	13.2200	13.2200	-3.433%	1	210	-96.672%
2025-10-08	13.6900	13.6900	13.6900	13.6900	+14.083%	15	211	-96.786%
2025-10-02	12.2500	12.2500	12.0000	12.0000	-7.692%	3	224	-96.333%
2025-10-01	13.7500	13.8500	13.0000	13.0000	-12.162%	48	224	-96.615%
2025-09-26	14.8000	14.8000	14.8000	14.8000	-6.091%	20	224	-97.027%
2025-09-25	16.7000	16.7000	15.6500	15.7600	-1.500%	50	224	-97.208%
2025-09-24	15.3800	16.0000	15.3800	16.0000	+1.266%	6	229	-97.250%
2025-09-23	15.8000	15.8000	15.8000	15.8000	-3.186%	2	224	-97.215%
2025-09-22	16.3200	16.3200	16.3200	16.3200	-9.584%	10	222	-97.304%
2025-09-19	18.0500	18.0500	18.0500	18.0500	-5.744%	1	232	-97.562%
2025-09-18	19.1500	19.1500	19.1500	19.1500	-18.337%	1	231	-97.702%
2025-09-16	23.4500	23.4500	23.4500	23.4500	-3.219%	1	232	-98.124%
2025-09-15	24.0200	24.4000	24.0200	24.2300	-3.157%	36	231	-98.184%
2025-09-12	24.9500	25.0200	24.9500	25.0200	-7.333%	4	200	-98.241%
2025-09-08	27.0000	27.0000	27.0000	27.0000	-1.639%	2	200	-98.370%
2025-09-05	27.7000	27.7000	27.3500	27.4500	+5.172%	77	198	-98.397%
2025-08-28	26.1000	26.1000	26.1000	26.1000	-0.382%	1	157	-98.314%
2025-08-26	26.2000	26.2000	26.2000	26.2000	-1.132%	6	156	-98.321%
2025-08-22	26.5000	26.5000	26.5000	26.5000	-5.593%	1	156	-98.340%
2025-08-15	27.7000	28.1600	27.7000	28.0700	+52.637%	20	156	-98.432%
2025-08-14	18.3900	18.3900	18.3900	18.3900	-18.628%	1	136	-97.607%
2025-08-06	22.6000	22.6000	22.6000	22.6000	+8.134%	1	135	-98.053%
2025-08-04	20.9000	20.9000	20.9000	20.9000	-5.000%	1	135	-97.895%
2025-08-01	22.4000	22.4000	22.0000	22.0000	+1.010%	9	135	-98.000%
2025-07-31	21.5900	21.7800	21.5900	21.7800	+17.730%	24	132	-97.980%
2025-07-30	18.5000	18.5000	18.5000	18.5000	-1.070%	1	112	-97.622%
2025-07-29	18.4500	18.7000	18.4000	18.7000	-1.579%	12	111	-97.647%
2025-07-22	19.0000	19.0000	19.0000	19.0000	+2.703%	2	111	-97.684%
2025-07-16	18.1800	18.5000	18.1800	18.5000	+14.907%	14	111	-97.622%
2025-07-15	16.1000	16.1000	16.1000	16.1000	-16.580%	3	104	-97.267%
2025-07-07	19.3900	19.3900	19.2500	19.3000	+0.521%	25	101	-97.720%
2025-07-03	19.2000	19.2000	19.2000	19.2000	-11.275%	5	103	-97.708%
2025-07-01	21.6400	21.6400	21.6400	21.6400	-2.081%	10	103	-97.967%
2025-06-30	21.9000	22.1000	21.9000	22.1000	0.000%	96	94	-98.009%