Dark

AMAT20260918P200
AMAT Sep 18 2026 200.00 Put (AMAT260918P00200000)
option OPRA

EOD

Sep 3, 2026

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,226	0.000%
2026-08-28	0.0100	0.0200	0.0100	0.0200	-66.667%	10	1,225	0.000%
2026-08-21	0.0500	0.1000	0.0100	0.0600	+100.000%	1,232	1,217	-66.667%
2026-08-20	0.2000	0.2000	0.0200	0.0300	-76.923%	51	258	-33.333%
2026-08-17	0.0400	0.1300	0.0400	0.1300	+333.333%	2	214	-84.615%
2026-08-14	0.2500	0.2500	0.0300	0.0300	-62.500%	51	213	-33.333%
2026-08-13	0.0800	0.0800	0.0800	0.0800	0.000%	1	258	-75.000%
2026-08-12	0.0300	0.0900	0.0300	0.0800	-50.000%	82	258	-75.000%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-36.000%	1	198	-87.500%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-28.571%	5	198	-92.000%
2026-08-05	0.3500	0.3500	0.3500	0.3500	+29.630%	2	198	-94.286%
2026-08-04	0.4800	0.6100	0.2700	0.2700	-56.452%	12	198	-92.593%
2026-08-03	0.6200	0.6200	0.6200	0.6200	-15.068%	1	195	-96.774%
2026-07-31	0.6000	0.7600	0.6000	0.7300	-47.482%	51	194	-97.260%
2026-07-29	1.3900	1.3900	1.3900	1.3900	-4.138%	5	163	-98.561%
2026-07-28	1.2800	1.4600	1.2800	1.4500	+45.000%	4	158	-98.621%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-16.667%	2	155	-98.000%
2026-07-24	0.8700	1.2000	0.6900	1.2000	0.000%	29	154	-98.333%
2026-07-21	1.2200	1.2200	1.2000	1.2000	-11.111%	7	161	-98.333%
2026-07-20	1.3500	1.3500	1.3500	1.3500	0.000%	15	160	-98.519%
2026-07-17	1.7400	1.7400	1.3500	1.3500	+84.932%	2	150	-98.519%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-43.846%	1	149	-97.260%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-8.451%	1	150	-98.462%
2026-07-07	1.3500	1.4600	1.3500	1.4200	+31.481%	3	150	-98.592%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-16.923%	1	150	-98.148%
2026-07-02	1.2500	1.3000	1.2500	1.3000	+30.000%	2	149	-98.462%
2026-06-26	1.0500	1.0500	0.9800	1.0000	-23.664%	43	149	-98.000%
2026-06-12	1.6100	1.6100	1.3100	1.3100	+6.504%	3	131	-98.473%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+12.844%	2	131	-98.374%
2026-06-10	1.0900	1.0900	1.0900	1.0900	+11.224%	2	129	-98.165%
2026-06-09	0.9800	0.9800	0.9800	0.9800	+42.029%	2	129	-97.959%
2026-06-04	0.8200	0.8200	0.6900	0.6900	-44.800%	9	130	-97.101%
2026-06-01	1.3000	1.3000	1.2500	1.2500	-0.794%	3	132	-98.400%
2026-05-26	1.2600	1.2600	1.2600	1.2600	+15.596%	3	134	-98.413%
2026-05-21	1.1100	1.1100	1.0900	1.0900	-27.333%	2	135	-98.165%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-11.243%	5	135	-98.667%
2026-05-19	1.7000	1.7000	1.6900	1.6900	+12.667%	2	129	-98.817%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-23.858%	1	129	-98.667%
2026-05-14	1.8200	1.9700	1.3600	1.9700	+30.464%	44	129	-98.985%
2026-05-13	1.5100	1.5100	1.5100	1.5100	-22.564%	2	171	-98.675%
2026-05-07	1.8900	1.9500	1.8900	1.9500	+0.515%	2	171	-98.974%
2026-05-06	1.9400	1.9400	1.9400	1.9400	-28.148%	1	172	-98.969%
2026-05-04	2.7200	2.7200	2.7000	2.7000	-12.338%	4	173	-99.259%
2026-05-01	2.8800	3.0800	2.8600	3.0800	+4.762%	40	171	-99.351%
2026-04-27	2.8200	2.9400	2.7300	2.9400	-2.970%	50	171	-99.320%
2026-04-24	2.9400	3.0400	2.9200	3.0300	-0.329%	44	174	-99.340%
2026-04-23	3.0400	3.0400	3.0400	3.0400	+1.333%	1	172	-99.342%
2026-04-22	2.9500	3.0000	2.9400	3.0000	-11.504%	40	172	-99.333%
2026-04-16	3.6100	3.6100	3.2700	3.3900	-3.143%	42	175	-99.410%
2026-04-15	2.9500	3.5800	2.9500	3.5000	-10.026%	26	177	-99.429%
2026-04-13	3.8900	3.8900	3.8900	3.8900	-6.490%	2	174	-99.486%
2026-04-08	4.1600	4.1600	4.1600	4.1600	-33.226%	2	176	-99.519%
2026-04-07	6.2500	6.2500	6.2300	6.2300	+0.484%	2	176	-99.679%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-10.791%	2	175	-99.677%
2026-04-02	6.9000	7.0000	6.9000	6.9500	-18.713%	10	175	-99.712%
2026-03-30	8.5500	8.5500	8.5500	8.5500	+6.875%	1	175	-99.766%
2026-03-27	7.6400	8.1700	7.6400	8.0000	+10.345%	4	175	-99.750%
2026-03-26	6.5600	7.2500	6.5600	7.2500	-3.718%	4	174	-99.724%
2026-03-20	7.5300	7.5300	7.5300	7.5300	+3.862%	1	174	-99.734%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-23.280%	1	175	-99.724%
2026-03-09	9.4500	9.4500	9.4500	9.4500	+27.703%	1	174	-99.788%
2026-03-06	7.4000	7.4000	7.4000	7.4000	+40.952%	2	173	-99.730%
2026-02-26	5.3500	5.3500	4.9700	5.2500	+23.529%	5	173	-99.619%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-16.667%	1	168	-99.529%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-11.304%	1	168	-99.608%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-25.325%	1	167	-99.652%
2026-02-12	7.3000	7.7100	7.3000	7.7000	-13.483%	42	166	-99.740%
2026-02-06	8.9000	8.9000	8.9000	8.9000	-4.404%	1	124	-99.775%
2026-02-04	9.3100	9.3100	9.3100	9.3100	+27.186%	1	123	-99.785%
2026-01-26	7.0500	7.3200	7.0500	7.3200	+4.571%	2	123	-99.727%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+4.478%	6	123	-99.714%
2026-01-22	6.6500	6.7000	6.6500	6.7000	-12.418%	2	117	-99.701%
2026-01-20	7.6500	7.6500	7.6500	7.6500	+12.500%	1	115	-99.739%
2026-01-16	6.3500	6.8000	6.3500	6.8000	+2.256%	7	111	-99.706%
2026-01-15	6.6500	6.6500	6.6500	6.6500	-17.391%	12	111	-99.699%
2026-01-13	8.0500	8.0500	8.0500	8.0500	-2.424%	1	107	-99.752%
2026-01-12	8.2500	8.2500	8.2500	8.2500	+7.004%	1	106	-99.758%
2026-01-09	8.0500	8.1800	7.7100	7.7100	-21.327%	3	106	-99.741%
2026-01-08	9.8000	9.8000	9.8000	9.8000	+0.513%	1	107	-99.796%
2026-01-05	9.7500	9.7500	9.7500	9.7500	-14.474%	1	107	-99.795%
2026-01-02	10.3000	11.4000	10.3000	11.4000	-4.121%	3	107	-99.825%
2025-12-30	11.8900	11.8900	11.8900	11.8900	-20.733%	1	106	-99.832%
2025-12-17	15.0000	15.0000	15.0000	15.0000	+15.385%	1	106	-99.867%
2025-12-15	13.0000	13.0000	13.0000	13.0000	-5.797%	1	106	-99.846%
2025-12-12	13.1300	13.8000	13.1300	13.8000	+16.064%	2	105	-99.855%
2025-12-05	11.6800	11.8900	11.6800	11.8900	-0.084%	2	105	-99.832%
2025-12-04	11.9000	11.9000	11.9000	11.9000	-8.742%	1	104	-99.832%
2025-12-02	12.5000	13.0400	12.5000	13.0400	-4.118%	17	111	-99.847%
2025-12-01	14.6600	14.6600	13.6000	13.6000	-12.821%	27	104	-99.853%
2025-11-26	16.2600	16.2600	15.6000	15.6000	-21.922%	2	85	-99.872%
2025-11-24	20.8200	20.8200	19.9800	19.9800	-11.002%	3	85	-99.900%
2025-11-21	22.6500	22.6500	22.4500	22.4500	+8.454%	13	87	-99.911%
2025-11-20	20.7000	20.7000	20.7000	20.7000	+3.759%	10	88	-99.903%
2025-11-19	19.9000	19.9500	19.9000	19.9500	-6.776%	3	98	-99.900%
2025-11-18	21.4500	21.5000	21.4000	21.4000	-3.820%	4	98	-99.907%
2025-11-14	22.5500	22.5500	22.2500	22.2500	+1.831%	2	97	-99.910%
2025-11-07	21.4500	21.8500	21.4500	21.8500	+23.446%	2	96	-99.908%
2025-11-05	18.0000	18.0000	17.7000	17.7000	-10.831%	6	94	-99.887%
2025-10-31	19.8000	19.8500	19.8000	19.8500	+6.150%	2	94	-99.899%
2025-10-30	18.7000	18.7000	18.7000	18.7000	-9.223%	1	94	-99.893%
2025-10-23	20.6000	20.6000	20.6000	20.6000	+6.736%	1	93	-99.903%
2025-10-16	19.3000	19.3000	19.3000	19.3000	-16.522%	5	92	-99.896%
2025-10-13	22.4400	23.1400	22.4400	23.1200	-4.542%	40	92	-99.913%
2025-10-10	24.2200	24.2200	24.2200	24.2200	+9.593%	40	108	-99.917%
2025-10-09	22.1000	22.1000	22.1000	22.1000	-4.121%	3	88	-99.910%
2025-10-08	23.0500	23.1000	23.0500	23.0500	-6.263%	12	91	-99.913%
2025-10-07	24.2300	24.5900	24.2300	24.5900	+22.035%	3	89	-99.919%
2025-10-06	20.1500	20.1500	20.1500	20.1500	-2.421%	2	89	-99.901%
2025-10-03	21.4000	21.4000	20.6500	20.6500	-0.242%	13	89	-99.903%
2025-10-02	20.7000	20.7000	20.7000	20.7000	-9.211%	1	79	-99.903%
2025-10-01	23.0000	23.0000	22.8000	22.8000	-17.391%	11	79	-99.912%
2025-09-25	27.6000	27.6000	27.6000	27.6000	+2.602%	1	69	-99.928%
2025-09-24	26.9000	26.9000	26.9000	26.9000	+1.128%	4	69	-99.926%
2025-09-23	26.0000	26.6000	26.0000	26.6000	+0.719%	35	69	-99.925%
2025-09-22	27.3000	27.3000	26.4100	26.4100	-14.114%	4	80	-99.924%
2025-09-18	30.7500	30.7500	30.7500	30.7500	-13.209%	1	77	-99.935%
2025-09-17	35.1700	35.4300	35.1700	35.4300	-18.062%	2	77	-99.944%
2025-09-10	43.2400	43.2400	43.2400	43.2400	-6.911%	1	76	-99.954%
2025-09-04	46.6500	46.6500	46.4500	46.4500	-4.620%	22	76	-99.957%
2025-09-03	48.7000	48.7000	48.7000	48.7000	+14.052%	6	64	-99.959%
2025-08-26	42.7000	42.7000	42.7000	42.7000	-7.174%	1	64	-99.953%
2025-08-21	45.6000	46.0000	45.6000	46.0000	-0.862%	2	64	-99.957%
2025-08-20	46.4000	46.4000	46.4000	46.4000	+9.511%	1	64	-99.957%
2025-08-15	42.3700	42.3700	42.3700	42.3700	+40.066%	2	65	-99.953%
2025-08-14	30.2500	30.2500	30.2500	30.2500	-3.968%	1	65	-99.934%
2025-08-11	31.0000	31.5000	31.0000	31.5000	-2.477%	8	64	-99.937%
2025-08-08	32.7000	32.7000	32.3000	32.3000	-4.296%	11	56	-99.938%
2025-08-07	33.6500	33.7500	33.6500	33.7500	-4.255%	15	51	-99.941%
2025-07-31	35.2500	35.2500	35.2500	35.2500	+14.448%	5	42	-99.943%
2025-07-30	30.0500	30.8000	30.0500	30.8000	+0.163%	2	38	-99.935%
2025-07-29	30.7500	30.7500	30.7500	30.7500	+14.525%	1	33	-99.935%
2025-07-15	26.2000	26.9300	26.2000	26.8500	-5.889%	33	33	-99.926%
2025-07-08	28.5300	28.5300	28.5300	28.5300	0.000%	1	1	-99.930%