Dark

AMAT20260918P185
AMAT Sep 18 2026 185.00 Put (AMAT260918P00185000)
option OPRA

Inactive

Aug 11, 2026

0.0500-75.000%(-0.1500)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1000	0.1000	0.0500	0.0500	-75.000%	44	315	0.000%
2026-08-07	0.2600	0.2600	0.1800	0.2000	-61.538%	4	314	-75.000%
2026-08-03	0.5200	0.5200	0.5200	0.5200	-25.714%	2	313	-90.385%
2026-07-31	0.7000	0.7000	0.7000	0.7000	+16.667%	2	313	-92.857%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-14.286%	2	313	-91.667%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-22.222%	6	313	-92.857%
2026-07-23	0.7900	0.9000	0.7900	0.9000	-18.182%	3	313	-94.444%
2026-07-20	1.0300	1.2300	1.0300	1.1000	+2.804%	15	313	-95.455%
2026-07-17	1.0700	1.0700	1.0700	1.0700	+52.857%	7	298	-95.327%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-12.500%	10	291	-92.857%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-2.439%	10	291	-93.750%
2026-07-02	0.8200	0.8200	0.8200	0.8200	+5.128%	1	291	-93.902%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-20.408%	1	291	-93.590%
2026-06-17	0.9800	0.9800	0.9800	0.9800	+5.376%	10	292	-94.898%
2026-06-11	0.9300	0.9300	0.9300	0.9300	+10.714%	8	282	-94.624%
2026-06-10	0.8400	0.8400	0.6800	0.8400	-1.176%	12	290	-94.048%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+10.390%	1	290	-94.118%
2026-06-04	0.7600	0.7700	0.7600	0.7700	-3.750%	2	290	-93.506%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-20.000%	1	289	-93.750%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-31.973%	1	289	-95.000%
2026-05-14	1.3800	1.4700	1.3800	1.4700	-42.126%	2	289	-96.599%
2026-04-20	2.4900	2.5500	2.4700	2.5400	+6.723%	39	291	-98.031%
2026-04-17	2.4300	2.4300	2.2700	2.3800	-10.189%	43	290	-97.899%
2026-04-16	2.3900	2.7100	2.3900	2.6500	-5.357%	12	300	-98.113%
2026-04-10	2.8000	2.8000	2.8000	2.8000	-47.170%	1	291	-98.214%
2026-04-02	5.6400	5.6400	5.2500	5.3000	+5.368%	6	290	-99.057%
2026-04-01	4.9100	5.0300	4.8000	5.0300	-15.034%	6	290	-99.006%
2026-03-31	5.9200	5.9200	5.9200	5.9200	-3.896%	2	290	-99.155%
2026-03-30	6.1600	6.1600	6.1600	6.1600	+15.140%	2	292	-99.188%
2026-03-17	5.6000	5.6000	5.3500	5.3500	-8.547%	10	292	-99.065%
2026-03-13	5.8500	5.8500	5.8500	5.8500	+31.461%	1	293	-99.145%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+1.136%	3	293	-98.876%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+15.789%	1	296	-98.864%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-2.564%	1	297	-98.684%
2026-02-23	3.6000	3.9000	3.6000	3.9000	-6.024%	22	297	-98.718%
2026-02-13	4.1000	4.2000	4.1000	4.1500	-20.192%	7	296	-98.795%
2026-02-02	5.1500	5.2000	5.1500	5.2000	+2.970%	16	296	-99.038%
2026-01-28	4.4600	5.0500	4.4600	5.0500	-2.885%	21	303	-99.010%
2026-01-22	5.1000	5.2000	5.1000	5.2000	-27.778%	7	294	-99.038%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+9.924%	2	299	-99.306%
2026-01-07	6.8000	6.8000	6.5500	6.5500	+1.550%	2	299	-99.237%
2026-01-06	6.4500	6.6000	6.4500	6.4500	-1.527%	4	299	-99.225%
2026-01-05	6.5500	6.5500	6.5500	6.5500	-25.143%	1	298	-99.237%
2025-12-31	8.7500	8.7500	8.7500	8.7500	+0.575%	1	298	-99.429%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-19.070%	2	298	-99.425%
2025-12-17	10.7500	10.7500	10.7500	10.7500	+5.392%	4	298	-99.535%
2025-12-12	10.1500	10.2000	10.1500	10.2000	+10.270%	5	298	-99.510%
2025-12-02	9.2500	9.2500	9.2500	9.2500	-7.500%	6	303	-99.459%
2025-12-01	10.7000	10.7000	10.0000	10.0000	-12.434%	4	303	-99.500%
2025-11-26	11.4200	11.4200	11.4200	11.4200	-32.226%	2	301	-99.562%
2025-11-21	17.9500	17.9500	16.8500	16.8500	+2.869%	6	301	-99.703%
2025-11-20	16.3800	16.3800	16.3800	16.3800	+9.933%	1	301	-99.695%
2025-11-19	14.7500	14.9000	14.7500	14.9000	-6.289%	10	301	-99.664%
2025-11-18	16.2000	16.2000	15.8000	15.9000	+6.568%	18	291	-99.686%
2025-11-11	14.9200	14.9200	14.9200	14.9200	+3.827%	1	275	-99.665%
2025-11-10	14.3700	14.3700	14.3700	14.3700	+3.530%	1	276	-99.652%
2025-11-06	14.0000	14.0000	13.7900	13.8800	+3.970%	5	275	-99.640%
2025-11-05	13.3500	13.3500	13.3500	13.3500	-2.980%	1	275	-99.625%
2025-11-04	13.6100	13.8000	13.6100	13.7600	-6.075%	40	275	-99.637%
2025-10-31	14.0800	14.6500	14.0800	14.6500	+9.084%	3	261	-99.659%
2025-10-27	13.4300	13.4300	13.4300	13.4300	-10.764%	1	261	-99.628%
2025-10-23	15.0500	15.0500	15.0500	15.0500	-9.337%	1	261	-99.668%
2025-10-15	16.6000	16.6000	16.6000	16.6000	+1.220%	1	261	-99.699%
2025-10-09	17.0000	17.0500	16.3500	16.4000	-3.981%	59	261	-99.695%
2025-10-08	17.1500	17.1500	16.9500	17.0800	-6.154%	9	301	-99.707%
2025-10-07	18.0000	18.2500	18.0000	18.2000	+22.973%	138	169	-99.725%
2025-10-02	15.2000	15.2000	14.8000	14.8000	-7.210%	3	169	-99.662%
2025-10-01	17.1600	17.1600	15.9500	15.9500	-24.228%	152	172	-99.687%
2025-09-25	21.0500	21.0500	21.0500	21.0500	+6.045%	1	296	-99.762%
2025-09-24	19.8500	19.8500	19.8500	19.8500	-1.975%	5	297	-99.748%
2025-09-23	19.7500	20.2500	19.7500	20.2500	-12.148%	35	292	-99.753%
2025-09-18	22.0000	23.1700	22.0000	23.0500	-14.153%	57	257	-99.783%
2025-09-17	26.2500	26.8500	26.2500	26.8500	-9.596%	41	276	-99.814%
2025-09-15	29.9500	29.9500	29.2500	29.7000	-3.883%	59	275	-99.832%
2025-09-12	30.9000	30.9000	30.8700	30.9000	-12.091%	4	219	-99.838%
2025-08-21	35.2000	35.2000	35.1500	35.1500	+3.840%	11	219	-99.858%
2025-08-15	33.8500	33.8500	33.8500	33.8500	+47.366%	1	216	-99.852%
2025-08-14	22.9700	22.9700	22.9700	22.9700	+0.087%	1	217	-99.782%
2025-08-12	22.9500	22.9500	22.9500	22.9500	+1.325%	10	216	-99.782%
2025-08-11	22.6500	22.6500	22.6500	22.6500	-6.405%	1	206	-99.779%
2025-08-08	24.6800	24.6800	24.2000	24.2000	-4.912%	40	206	-99.793%
2025-08-07	25.5500	25.5500	25.4500	25.4500	-8.288%	3	166	-99.804%
2025-08-06	27.7500	27.7500	27.7500	27.7500	+8.738%	1	163	-99.820%
2025-08-04	25.8000	25.8000	25.5100	25.5200	-6.520%	27	162	-99.804%
2025-08-01	27.3000	27.3000	27.3000	27.3000	+2.786%	2	135	-99.817%
2025-07-31	26.1500	26.6900	26.1500	26.5600	+17.783%	121	133	-99.812%
2025-07-30	22.5000	22.5500	22.5000	22.5500	-1.096%	2	20	-99.778%
2025-07-29	22.8000	22.8000	22.8000	22.8000	-6.863%	6	18	-99.781%
2025-07-25	24.3800	24.5900	24.3200	24.4800	+4.615%	8	12	-99.796%
2025-07-22	23.4000	23.4000	23.4000	23.4000	+2.857%	2	9	-99.786%
2025-07-16	22.7500	22.7500	22.7500	22.7500	+14.035%	4	7	-99.780%
2025-07-15	19.9500	19.9500	19.9500	19.9500	0.000%	3	3	-99.749%