Dark

AMAT20260918P190
AMAT Sep 18 2026 190.00 Put (AMAT260918P00190000)
option OPRA

Inactive

Jun 12, 2026

1.49+43.269%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	1.4900	1.4900	1.4900	1.4900	+43.269%	1	273	0.000%
2026-06-11	0.8600	1.0400	0.8600	1.0400	+44.444%	3	274	+43.269%
2026-06-10	0.9100	0.9100	0.7200	0.7200	-10.000%	16	274	+106.944%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+29.032%	1	274	+86.250%
2026-06-04	0.7000	0.7000	0.6200	0.6200	-28.736%	12	275	+140.323%
2026-06-03	0.8600	0.8700	0.8600	0.8700	-27.500%	2	279	+71.264%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-11.765%	2	279	+24.167%
2026-05-19	1.3500	1.3600	1.3500	1.3600	+63.855%	2	279	+9.559%
2026-05-18	1.2100	1.2100	0.8300	0.8300	-24.545%	12	284	+79.518%
2026-05-14	1.3200	1.3800	1.1000	1.1000	-20.863%	42	284	+35.455%
2026-05-11	1.4200	1.5200	1.3300	1.3900	-3.472%	48	284	+7.194%
2026-05-08	1.4400	1.4400	1.4400	1.4400	-10.559%	3	310	+3.472%
2026-05-07	1.6100	1.6100	1.6100	1.6100	+15.827%	2	310	-7.453%
2026-05-06	1.6400	1.6400	1.3900	1.3900	-24.865%	12	308	+7.194%
2026-05-04	2.0900	2.0900	1.8500	1.8500	-30.970%	11	314	-19.459%
2026-04-30	2.6800	2.6800	2.6800	2.6800	+7.200%	4	308	-44.403%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-17.492%	4	308	-40.400%
2026-04-28	2.9700	3.0300	2.9600	3.0300	+22.177%	36	308	-50.825%
2026-04-22	2.4600	2.4800	2.4600	2.4800	-6.767%	9	318	-39.919%
2026-04-17	2.5100	2.7500	2.5100	2.6600	-6.993%	12	313	-43.985%
2026-04-16	2.6300	2.8600	2.6300	2.8600	-4.348%	10	309	-47.902%
2026-04-15	2.8700	3.0700	2.8700	2.9900	-5.380%	44	307	-50.167%
2026-04-13	3.1600	3.1600	3.1600	3.1600	-5.672%	5	312	-52.848%
2026-04-10	3.3500	3.3500	3.3500	3.3500	-42.241%	1	317	-55.522%
2026-04-02	6.3000	6.3000	5.8000	5.8000	+6.618%	26	315	-74.310%
2026-04-01	5.4400	5.4400	5.4400	5.4400	-15.000%	1	315	-72.610%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-6.158%	1	314	-76.719%
2026-03-30	6.8200	6.8200	6.8200	6.8200	+19.859%	1	314	-78.152%
2026-03-26	5.6900	5.6900	5.6900	5.6900	+14.257%	1	313	-73.814%
2026-03-25	5.2100	5.2100	4.8000	4.9800	+5.732%	15	312	-70.080%
2026-03-24	4.9000	4.9000	4.7100	4.7100	+0.213%	15	320	-68.365%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-25.397%	1	313	-68.298%
2026-03-19	6.3000	6.3000	6.3000	6.3000	+13.514%	1	314	-76.349%
2026-03-18	5.3500	5.5500	5.3500	5.5500	-11.905%	21	315	-73.153%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+29.897%	1	314	-76.349%
2026-03-04	4.8500	4.8500	4.8500	4.8500	-11.009%	8	314	-69.278%
2026-03-03	5.3900	5.4500	5.3800	5.4500	+6.863%	10	314	-72.661%
2026-03-02	5.1000	5.1000	5.1000	5.1000	+20.000%	2	314	-70.784%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-35.410%	2	314	-64.941%
2026-02-12	6.0500	6.5800	6.0500	6.5800	-2.519%	42	314	-77.356%
2026-02-06	6.8000	6.8000	6.7500	6.7500	+16.379%	4	314	-77.926%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+1.754%	2	316	-74.310%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-3.390%	1	314	-73.860%
2026-01-20	6.0000	6.0000	5.9000	5.9000	+7.273%	4	314	-74.746%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-25.170%	1	314	-72.909%
2026-01-07	7.3500	7.3500	7.3500	7.3500	-31.628%	1	314	-79.728%
2025-12-02	10.7500	10.7500	10.7500	10.7500	-13.236%	1	314	-86.140%
2025-11-28	12.2900	12.6400	12.2900	12.3900	-19.545%	8	314	-87.974%
2025-11-25	15.4000	15.4000	15.4000	15.4000	-3.145%	2	308	-90.325%
2025-11-24	16.5000	16.5000	15.9000	15.9000	-14.286%	3	308	-90.629%
2025-11-21	18.7500	18.7500	18.5500	18.5500	+0.270%	13	308	-91.968%
2025-11-20	16.8500	18.5000	16.8500	18.5000	+12.462%	2	313	-91.946%
2025-11-19	16.4000	16.4500	16.3500	16.4500	-6.799%	4	312	-90.942%
2025-11-18	17.6500	17.6500	17.6500	17.6500	+0.284%	2	309	-91.558%
2025-11-13	17.1500	17.6000	17.1500	17.6000	+7.317%	6	308	-91.534%
2025-11-11	16.4000	16.4000	16.4000	16.4000	-10.137%	8	306	-90.915%
2025-11-07	18.2500	18.2500	18.2500	18.2500	+17.742%	5	298	-91.836%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-4.615%	5	293	-90.387%
2025-11-04	15.5900	16.2500	15.1500	16.2500	+9.060%	423	293	-90.831%
2025-11-03	14.8900	14.9000	14.8900	14.9000	+2.759%	13	167	-90.000%
2025-10-30	14.5000	14.5000	14.5000	14.5000	-5.537%	2	167	-89.724%
2025-10-29	15.3500	15.3500	15.3500	15.3500	+1.320%	7	169	-90.293%
2025-10-27	14.7200	15.1500	14.7200	15.1500	-11.404%	2	165	-90.165%
2025-10-21	17.1000	17.1000	17.1000	17.1000	+1.484%	8	165	-91.287%
2025-10-20	16.8000	17.0500	16.8000	16.8500	-5.602%	7	158	-91.157%
2025-10-16	17.9000	17.9000	17.8500	17.8500	-15.403%	6	157	-91.653%
2025-10-10	21.1000	21.1000	21.1000	21.1000	+14.986%	1	157	-92.938%
2025-10-09	18.2400	18.3500	18.2400	18.3500	-8.661%	2	158	-91.880%
2025-10-07	19.9500	20.2100	19.9500	20.0900	+24.012%	4	157	-92.583%
2025-10-02	17.1500	17.1500	16.2000	16.2000	-8.732%	4	157	-90.802%
2025-10-01	17.7500	17.7500	17.7500	17.7500	-11.383%	1	158	-91.606%
2025-09-26	20.0300	20.0300	20.0300	20.0300	-8.955%	1	159	-92.561%
2025-09-24	22.0000	22.0000	22.0000	22.0000	+0.457%	4	158	-93.227%
2025-09-23	21.5100	21.9000	21.2400	21.9000	+1.248%	30	154	-93.196%
2025-09-22	22.7000	22.7000	21.6300	21.6300	-13.480%	6	141	-93.111%
2025-09-18	24.6800	25.0000	24.3000	25.0000	-20.382%	3	141	-94.040%
2025-09-16	31.7000	31.9200	31.2900	31.4000	-7.918%	16	140	-95.255%
2025-09-12	34.1000	34.1000	34.1000	34.1000	-7.211%	1	151	-95.630%
2025-08-25	36.8000	36.8000	36.7500	36.7500	-3.366%	6	150	-95.946%
2025-08-20	38.0300	38.0300	38.0300	38.0300	+2.507%	1	156	-96.082%
2025-08-19	37.1000	37.1000	37.1000	37.1000	+42.418%	3	157	-95.984%
2025-08-11	25.8000	26.0500	25.8000	26.0500	-3.196%	8	157	-94.280%
2025-08-08	27.1000	27.1000	26.6600	26.9100	-5.113%	9	157	-94.463%
2025-08-04	28.4500	28.6500	28.3600	28.3600	-5.309%	42	157	-94.746%
2025-08-01	29.9500	29.9500	29.9500	29.9500	+17.913%	1	133	-95.025%
2025-07-29	25.4000	25.4000	25.4000	25.4000	+2.959%	1	132	-94.134%
2025-07-28	24.6700	24.6700	24.6700	24.6700	-8.119%	1	132	-93.960%
2025-07-25	26.8500	26.8500	26.8500	26.8500	+9.951%	1	132	-94.451%
2025-07-18	24.4300	24.4300	24.4200	24.4200	-2.163%	5	132	-93.898%
2025-07-16	25.0200	25.0200	24.9600	24.9600	+13.197%	100	127	-94.030%
2025-07-15	22.0500	22.0500	22.0500	22.0500	-3.077%	3	127	-93.243%
2025-07-11	22.0700	22.7500	22.0700	22.7500	-33.088%	103	124	-93.451%
2025-06-17	34.0000	34.0000	34.0000	34.0000	-12.596%	4	21	-95.618%
2025-06-05	38.9500	38.9500	38.9000	38.9000	-3.594%	16	17	-96.170%
2025-05-28	40.3500	40.3500	40.3500	40.3500	0.000%	1	1	-96.307%