Dark

AMAT20260918P180
AMAT Sep 18 2026 180.00 Put (AMAT260918P00180000)
option OPRA

EOD

Jul 1, 2026

0.6000-1.639%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,203	0.000%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-14.085%	3	1,203	-1.639%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-15.476%	1	1,201	-15.493%
2026-06-11	0.8400	0.8400	0.8400	0.8400	+13.514%	9	1,202	-28.571%
2026-06-10	0.7700	0.7700	0.6100	0.7400	+10.448%	14	1,211	-18.919%
2026-06-04	0.9700	0.9700	0.6100	0.6700	-34.951%	10	1,211	-10.448%
2026-06-03	1.0300	1.0300	1.0300	1.0300	+71.667%	1	1,208	-41.748%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-49.580%	1	1,207	0.000%
2026-05-14	1.1900	1.1900	1.1900	1.1900	+22.680%	1	1,206	-49.580%
2026-05-11	1.1100	1.1300	0.9700	0.9700	-29.197%	64	1,207	-38.144%
2026-05-08	1.3700	1.3700	1.3700	1.3700	+20.175%	1	1,175	-56.204%
2026-05-06	1.1400	1.1400	1.1400	1.1400	-40.000%	1	1,176	-47.368%
2026-05-01	1.9000	1.9000	1.9000	1.9000	-15.929%	1	1,176	-68.421%
2026-04-20	2.3000	2.3100	2.2500	2.2600	+2.727%	39	1,180	-73.451%
2026-04-17	2.2800	2.2800	2.0400	2.2000	-11.290%	44	1,175	-72.727%
2026-04-16	2.3400	2.7400	2.3400	2.4800	-0.800%	15	1,176	-75.806%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-50.884%	1	1,166	-76.000%
2026-04-02	5.0900	5.0900	5.0900	5.0900	+9.698%	1	1,167	-88.212%
2026-04-01	4.6400	4.6400	4.6400	4.6400	-16.396%	1	1,167	-87.069%
2026-03-31	5.5500	5.5500	5.5500	5.5500	+0.726%	1	1,167	-89.189%
2026-03-30	5.5100	5.5100	5.5100	5.5100	+13.608%	1	1,167	-89.111%
2026-03-18	4.5500	4.8500	4.5500	4.8500	-1.020%	3	1,167	-87.629%
2026-03-17	5.1000	5.1000	4.9000	4.9000	-3.353%	11	1,168	-87.755%
2026-03-16	5.0700	5.0700	5.0700	5.0700	+0.996%	2	1,167	-88.166%
2026-03-10	5.0200	5.0200	5.0200	5.0200	-23.359%	1	1,167	-88.048%
2026-03-09	6.5500	6.5500	6.5500	6.5500	+42.391%	2	1,167	-90.840%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-8.000%	3	1,167	-86.957%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+30.548%	1	1,167	-88.000%
2026-02-26	3.8300	3.8300	3.8300	3.8300	+13.314%	1	1,166	-84.334%
2026-02-24	3.4000	3.4000	3.3800	3.3800	-6.111%	3	1,166	-82.249%
2026-02-23	3.5600	3.6000	3.5600	3.6000	+5.882%	11	1,163	-83.333%
2026-02-18	3.6000	3.6000	3.4000	3.4000	-11.688%	23	1,173	-82.353%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-45.000%	1	1,172	-84.416%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+47.368%	2	1,172	-91.429%
2026-01-27	4.7500	4.7500	4.7500	4.7500	-1.042%	56	1,174	-87.368%
2026-01-26	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,174	-87.500%
2026-01-20	4.6000	5.0000	4.6000	5.0000	+5.263%	2	1,174	-88.000%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-7.407%	10	1,173	-87.368%
2026-01-13	5.3100	5.3100	5.0600	5.1300	-3.208%	7	1,183	-88.304%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,183	-88.679%
2026-01-09	5.4000	5.4000	5.4000	5.4000	-10.000%	6	1,184	-88.889%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,181	-90.000%
2026-01-05	6.4400	6.6000	6.2800	6.6000	-13.158%	5	1,183	-90.909%
2025-12-30	7.6000	7.6000	7.6000	7.6000	-0.654%	10	1,183	-92.105%
2025-12-26	7.6500	7.6500	7.6500	7.6500	-3.165%	2	1,173	-92.157%
2025-12-22	7.9500	7.9500	7.9000	7.9000	-8.140%	4	1,174	-92.405%
2025-12-19	8.4000	8.6000	8.4000	8.6000	-3.371%	7	1,174	-93.023%
2025-12-18	8.6000	9.1000	8.6000	8.9000	-5.420%	615	1,629	-93.258%
2025-12-16	9.4100	9.4100	9.4100	9.4100	+9.419%	3	1,433	-93.624%
2025-12-15	8.2600	8.6000	8.2600	8.6000	-0.578%	9	1,433	-93.023%
2025-12-12	8.0500	8.9100	8.0500	8.6500	+12.338%	5	1,436	-93.064%
2025-12-05	7.7000	7.7000	7.7000	7.7000	-6.098%	1	1,436	-92.208%
2025-12-02	8.5500	8.5500	8.1000	8.2000	-7.865%	65	1,401	-92.683%
2025-12-01	9.7600	9.7600	8.9000	8.9000	-8.624%	25	1,437	-93.258%
2025-11-28	9.7400	9.8200	9.6900	9.7400	-2.988%	68	1,458	-93.840%
2025-11-26	10.0400	10.0400	10.0400	10.0400	-29.741%	2	1,524	-94.024%
2025-11-21	15.8000	15.8000	14.2900	14.2900	+1.061%	15	1,524	-95.801%
2025-11-18	14.1500	14.1500	14.1400	14.1400	+10.902%	2	1,531	-95.757%
2025-11-12	12.8700	12.8700	12.7500	12.7500	-5.134%	11	1,530	-95.294%
2025-11-11	13.5000	13.5000	13.3300	13.4400	+9.268%	5	1,530	-95.536%
2025-11-10	12.5000	12.5000	12.3000	12.3000	-1.600%	2	1,530	-95.122%
2025-11-06	12.5000	12.5000	12.5000	12.5000	0.000%	10	1,530	-95.200%
2025-11-04	12.5900	12.6200	12.2800	12.5000	+1.874%	135	1,528	-95.200%
2025-10-29	11.9500	12.3000	11.9500	12.2700	-4.290%	61	1,613	-95.110%
2025-10-27	13.4900	13.4900	12.8200	12.8200	-2.287%	7	1,595	-95.320%
2025-10-24	13.1200	13.1200	13.1200	13.1200	-1.723%	1	1,595	-95.427%
2025-10-23	13.3500	13.3500	13.3500	13.3500	-7.931%	1	1,595	-95.506%
2025-10-22	14.3000	14.5000	14.3000	14.5000	+1.257%	11	1,595	-95.862%
2025-10-20	14.3200	14.3200	14.3200	14.3200	-2.651%	10	1,589	-95.810%
2025-10-17	14.7000	14.7100	14.7000	14.7100	+7.372%	2	1,579	-95.921%
2025-10-03	14.0000	14.0000	13.7000	13.7000	+3.788%	2	1,581	-95.620%
2025-10-02	13.6000	13.6000	13.2000	13.2000	-14.674%	7	1,581	-95.455%
2025-10-01	15.3500	15.4700	15.3500	15.4700	-2.397%	84	1,581	-96.122%
2025-09-29	15.6000	15.9000	15.3500	15.8500	-11.453%	468	1,561	-96.215%
2025-09-24	17.9000	17.9000	17.9000	17.9000	+1.130%	5	1,146	-96.648%
2025-09-23	17.5500	17.7000	17.1000	17.7000	-0.840%	45	1,142	-96.610%
2025-09-22	17.8000	17.8500	17.8000	17.8500	-9.160%	3	1,144	-96.639%
2025-09-19	19.6500	19.6500	19.6500	19.6500	-0.254%	1	1,142	-96.947%
2025-09-18	19.7000	19.7000	19.7000	19.7000	-17.227%	2	1,142	-96.954%
2025-09-17	23.6200	23.8000	23.6200	23.8000	-8.285%	2	1,142	-97.479%
2025-09-16	25.9500	25.9500	25.9500	25.9500	-5.292%	6	1,142	-97.688%
2025-09-11	26.9000	27.4000	26.9000	27.4000	-5.517%	24	1,136	-97.810%
2025-08-26	29.0000	29.0000	29.0000	29.0000	-3.333%	1	1,114	-97.931%
2025-08-22	30.0000	30.0000	30.0000	30.0000	-6.309%	1	1,114	-98.000%
2025-08-20	32.0200	32.0200	32.0200	32.0200	+5.502%	1	1,114	-98.126%
2025-08-15	30.0000	30.7200	30.0000	30.3500	+47.473%	18	1,115	-98.023%
2025-08-14	21.0000	21.0000	20.3000	20.5800	+0.488%	5	1,116	-97.085%
2025-08-12	20.8000	20.8000	20.2000	20.4800	-5.839%	88	1,113	-97.070%
2025-08-11	20.7200	21.7500	20.7200	21.7500	-0.503%	31	1,075	-97.241%
2025-08-08	21.9000	22.0000	21.8600	21.8600	-3.488%	69	1,067	-97.255%
2025-08-07	21.7700	22.6500	21.7700	22.6500	-7.551%	2	1,024	-97.351%
2025-08-06	25.1000	25.1000	24.3000	24.5000	+4.925%	752	1,024	-97.551%
2025-08-04	23.1500	23.3500	23.0500	23.3500	-6.225%	193	273	-97.430%
2025-08-01	24.9000	24.9000	24.9000	24.9000	+3.534%	2	81	-97.590%
2025-07-31	23.5000	24.1400	23.5000	24.0500	+18.182%	77	79	-97.505%
2025-07-30	20.3500	20.3500	20.3500	20.3500	-2.163%	1	14	-97.052%
2025-07-29	20.6000	20.8000	20.5000	20.8000	-1.655%	7	13	-97.115%
2025-07-22	21.1500	21.1500	21.1500	21.1500	+17.827%	2	6	-97.163%
2025-07-15	17.9500	17.9500	17.9500	17.9500	-48.420%	3	4	-96.657%
2025-05-28	34.8000	34.8000	34.8000	34.8000	0.000%	1	1	-98.276%