Dark

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

EOD

Sep 4, 2026

0.0300+200.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0300	0.0300	0.0300	+200.000%	6	679	0.000%
2026-09-02	0.1000	0.1000	0.0100	0.0100	-80.000%	9	679	+200.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	4	679	-40.000%
2026-08-31	0.1000	0.1000	0.0100	0.0500	0.000%	13	679	-40.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	+150.000%	9	679	-40.000%
2026-08-20	0.4100	0.4100	0.0100	0.0200	0.000%	7	679	+50.000%
2026-08-19	0.1400	0.1800	0.0200	0.0200	-84.615%	64	677	+50.000%
2026-08-18	0.1200	0.1600	0.0200	0.1300	+333.333%	287	678	-76.923%
2026-08-17	0.1200	0.1300	0.0100	0.0300	-88.889%	603	653	0.000%
2026-08-10	0.1800	0.2700	0.1800	0.2700	+58.824%	2	282	-88.889%
2026-08-07	0.2200	0.2800	0.1300	0.1700	0.000%	20	282	-82.353%
2026-08-05	0.3400	0.3400	0.1700	0.1700	-46.875%	2	286	-82.353%
2026-08-04	0.3500	0.3500	0.2700	0.3200	-52.239%	9	286	-90.625%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+1.515%	1	285	-95.522%
2026-07-22	0.8600	0.8600	0.6600	0.6600	-12.000%	8	284	-95.455%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-25.000%	1	281	-96.000%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+100.000%	6	282	-97.000%
2026-07-14	0.3700	0.5000	0.3700	0.5000	-29.577%	3	282	-94.000%
2026-07-13	0.7000	0.7200	0.7000	0.7100	+61.364%	7	282	-95.775%
2026-06-15	0.4400	0.4400	0.4400	0.4400	-44.304%	1	278	-93.182%
2026-06-11	0.7200	0.7900	0.6400	0.7900	0.000%	12	277	-96.203%
2026-06-10	0.6700	0.7900	0.6700	0.7900	+46.296%	2	278	-96.203%
2026-06-04	0.7800	0.7800	0.5400	0.5400	-34.146%	26	278	-94.444%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-21.154%	1	294	-96.341%
2026-06-01	0.7200	1.0400	0.7200	1.0400	+14.286%	10	293	-97.115%
2026-05-18	0.9100	0.9100	0.9100	0.9100	-17.273%	2	293	-96.703%
2026-05-08	1.2700	1.2700	1.1000	1.1000	-13.386%	2	293	-97.273%
2026-05-06	1.2600	1.2700	1.2500	1.2700	-18.065%	4	293	-97.638%
2026-05-04	1.5500	1.5500	1.5500	1.5500	+5.442%	1	293	-98.065%
2026-05-01	1.4000	1.4700	1.4000	1.4700	-34.081%	4	294	-97.959%
2026-04-08	2.2300	2.2300	2.2300	2.2300	-45.209%	1	294	-98.655%
2026-04-07	4.0700	4.0700	4.0700	4.0700	-19.724%	1	294	-99.263%
2026-03-27	5.0700	5.0700	5.0700	5.0700	+8.565%	1	294	-99.408%
2026-03-26	4.2000	4.6700	4.2000	4.6700	+7.356%	2	294	-99.358%
2026-03-20	4.2900	4.3500	4.2300	4.3500	-15.534%	3	292	-99.310%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-9.649%	5	293	-99.417%
2026-03-09	5.7000	5.9000	5.7000	5.7000	+39.706%	7	293	-99.474%
2026-03-05	4.1900	4.1900	4.0800	4.0800	-18.236%	10	291	-99.265%
2026-02-06	5.2500	5.2500	4.9900	4.9900	-18.197%	3	291	-99.399%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+42.857%	3	294	-99.508%
2026-01-23	4.3200	4.3200	4.2700	4.2700	+6.750%	20	291	-99.297%
2026-01-21	4.1000	4.1000	4.0000	4.0000	-1.235%	8	271	-99.250%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-10.000%	5	270	-99.259%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-35.714%	3	265	-99.333%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+2.639%	1	265	-99.571%
2025-12-30	6.6800	6.8800	6.6800	6.8200	-2.849%	142	265	-99.560%
2025-12-22	7.0300	7.0600	7.0200	7.0200	-14.390%	12	237	-99.573%
2025-12-05	8.2000	8.2000	8.2000	8.2000	+18.841%	1	227	-99.634%
2025-12-04	6.9000	6.9000	6.9000	6.9000	-6.757%	1	227	-99.565%
2025-12-02	7.5500	7.5500	7.3500	7.4000	-6.329%	108	226	-99.595%
2025-12-01	7.9000	7.9000	7.9000	7.9000	-9.611%	1	230	-99.620%
2025-11-28	8.7400	8.7400	8.7400	8.7400	-3.319%	2	231	-99.657%
2025-11-26	9.5000	9.5000	9.0400	9.0400	-9.600%	17	233	-99.668%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-26.471%	15	233	-99.700%
2025-11-21	13.6500	13.6500	13.6000	13.6000	-0.220%	3	218	-99.779%
2025-11-20	13.6300	13.6300	13.6300	13.6300	+9.919%	1	215	-99.780%
2025-11-18	12.4000	12.4000	12.4000	12.4000	-1.587%	1	215	-99.758%
2025-11-14	15.2700	15.2700	12.6000	12.6000	-3.963%	3	215	-99.762%
2025-11-13	13.1200	13.1200	13.1200	13.1200	+15.088%	1	215	-99.771%
2025-11-12	11.4000	11.4000	11.4000	11.4000	-3.797%	10	225	-99.737%
2025-11-11	11.8500	11.8500	11.8500	11.8500	+8.716%	2	225	-99.747%
2025-11-10	11.5200	11.5200	10.9000	10.9000	-2.679%	3	227	-99.725%
2025-11-06	11.1500	11.2000	11.1500	11.2000	+5.561%	7	225	-99.732%
2025-11-05	10.6100	10.6100	10.6100	10.6100	+1.048%	2	218	-99.717%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-5.830%	2	216	-99.714%
2025-10-29	11.1500	11.1500	11.1500	11.1500	-8.230%	7	216	-99.731%
2025-10-23	12.1500	12.1500	12.1500	12.1500	-5.447%	8	209	-99.753%
2025-10-22	13.0500	13.0500	12.8500	12.8500	-10.826%	10	201	-99.767%
2025-10-10	14.3000	14.4100	14.3000	14.4100	+9.002%	34	200	-99.792%
2025-10-09	13.2200	13.2200	13.2200	13.2200	-3.433%	1	210	-99.773%
2025-10-08	13.6900	13.6900	13.6900	13.6900	+14.083%	15	211	-99.781%
2025-10-02	12.2500	12.2500	12.0000	12.0000	-7.692%	3	224	-99.750%
2025-10-01	13.7500	13.8500	13.0000	13.0000	-12.162%	48	224	-99.769%
2025-09-26	14.8000	14.8000	14.8000	14.8000	-6.091%	20	224	-99.797%
2025-09-25	16.7000	16.7000	15.6500	15.7600	-1.500%	50	224	-99.810%
2025-09-24	15.3800	16.0000	15.3800	16.0000	+1.266%	6	229	-99.813%
2025-09-23	15.8000	15.8000	15.8000	15.8000	-3.186%	2	224	-99.810%
2025-09-22	16.3200	16.3200	16.3200	16.3200	-9.584%	10	222	-99.816%
2025-09-19	18.0500	18.0500	18.0500	18.0500	-5.744%	1	232	-99.834%
2025-09-18	19.1500	19.1500	19.1500	19.1500	-18.337%	1	231	-99.843%
2025-09-16	23.4500	23.4500	23.4500	23.4500	-3.219%	1	232	-99.872%
2025-09-15	24.0200	24.4000	24.0200	24.2300	-3.157%	36	231	-99.876%
2025-09-12	24.9500	25.0200	24.9500	25.0200	-7.333%	4	200	-99.880%
2025-09-08	27.0000	27.0000	27.0000	27.0000	-1.639%	2	200	-99.889%
2025-09-05	27.7000	27.7000	27.3500	27.4500	+5.172%	77	198	-99.891%
2025-08-28	26.1000	26.1000	26.1000	26.1000	-0.382%	1	157	-99.885%
2025-08-26	26.2000	26.2000	26.2000	26.2000	-1.132%	6	156	-99.885%
2025-08-22	26.5000	26.5000	26.5000	26.5000	-5.593%	1	156	-99.887%
2025-08-15	27.7000	28.1600	27.7000	28.0700	+52.637%	20	156	-99.893%
2025-08-14	18.3900	18.3900	18.3900	18.3900	-18.628%	1	136	-99.837%
2025-08-06	22.6000	22.6000	22.6000	22.6000	+8.134%	1	135	-99.867%
2025-08-04	20.9000	20.9000	20.9000	20.9000	-5.000%	1	135	-99.856%
2025-08-01	22.4000	22.4000	22.0000	22.0000	+1.010%	9	135	-99.864%
2025-07-31	21.5900	21.7800	21.5900	21.7800	+17.730%	24	132	-99.862%
2025-07-30	18.5000	18.5000	18.5000	18.5000	-1.070%	1	112	-99.838%
2025-07-29	18.4500	18.7000	18.4000	18.7000	-1.579%	12	111	-99.840%
2025-07-22	19.0000	19.0000	19.0000	19.0000	+2.703%	2	111	-99.842%
2025-07-16	18.1800	18.5000	18.1800	18.5000	+14.907%	14	111	-99.838%
2025-07-15	16.1000	16.1000	16.1000	16.1000	-16.580%	3	104	-99.814%
2025-07-07	19.3900	19.3900	19.2500	19.3000	+0.521%	25	101	-99.845%
2025-07-03	19.2000	19.2000	19.2000	19.2000	-11.275%	5	103	-99.844%
2025-07-01	21.6400	21.6400	21.6400	21.6400	-2.081%	10	103	-99.861%
2025-06-30	21.9000	22.1000	21.9000	22.1000	0.000%	96	94	-99.864%