Dark

AMAT20260918P210
AMAT Sep 18 2026 210.00 Put (AMAT260918P00210000)
option OPRA

EOD

Jun 29, 2026

1.15+6.481%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2500	1.2500	1.1500	1.1500	+6.481%	2	253	0.000%
2026-06-26	1.1500	1.1500	1.0800	1.0800	-3.571%	2	252	+6.481%
2026-06-24	1.1500	1.1500	1.1200	1.1200	+1.818%	6	251	+2.679%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-27.632%	1	248	+4.545%
2026-06-15	0.9700	1.5300	0.9700	1.5200	-18.280%	20	248	-24.342%
2026-06-12	1.8600	1.8600	1.8600	1.8600	+27.397%	1	255	-38.172%
2026-06-11	1.6100	1.6100	1.4600	1.4600	+5.036%	11	256	-21.233%
2026-06-10	1.3200	1.3900	1.3200	1.3900	+47.872%	22	256	-17.266%
2026-06-08	0.9400	0.9400	0.9400	0.9400	+2.174%	1	255	+22.340%
2026-06-04	0.9400	0.9400	0.8600	0.9200	-58.559%	15	256	+25.000%
2026-05-14	2.2200	2.2200	2.2200	2.2200	+2.778%	4	264	-48.198%
2026-05-13	2.1600	2.1600	2.1600	2.1600	-5.677%	4	262	-46.759%
2026-05-06	2.2900	2.2900	2.2900	2.2900	-30.606%	1	262	-49.782%
2026-05-04	3.2500	3.3000	3.2500	3.3000	-9.341%	2	262	-65.152%
2026-04-24	3.5400	3.6400	3.5400	3.6400	-4.211%	2	262	-68.407%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-5.000%	1	262	-69.737%
2026-04-17	3.9500	4.0000	3.9500	4.0000	+2.041%	2	262	-71.250%
2026-04-16	3.9800	3.9800	3.8900	3.9200	-9.469%	48	262	-70.663%
2026-04-15	4.3300	4.3300	4.3300	4.3300	-7.872%	6	262	-73.441%
2026-04-13	4.7000	4.7000	4.7000	4.7000	+7.062%	3	256	-75.532%
2026-04-10	4.3900	4.3900	4.3900	4.3900	-17.170%	1	256	-73.804%
2026-04-08	5.0900	5.3000	5.0900	5.3000	-32.051%	5	257	-78.302%
2026-04-07	7.6500	7.8000	7.6500	7.8000	-2.500%	12	254	-85.256%
2026-04-02	8.0000	8.0000	8.0000	8.0000	+6.667%	68	193	-85.625%
2026-04-01	7.5000	7.5000	7.5000	7.5000	-23.469%	1	193	-84.667%
2026-03-30	9.8000	9.8000	9.8000	9.8000	0.000%	2	193	-88.265%
2026-03-27	9.2500	9.8500	9.2500	9.8000	+42.029%	56	191	-88.265%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-15.854%	13	145	-83.333%
2026-03-20	8.2500	8.2500	8.2000	8.2000	+1.863%	2	141	-85.976%
2026-03-18	7.6400	8.1000	7.6400	8.0500	-7.471%	8	140	-85.714%
2026-03-17	8.7000	8.7000	8.7000	8.7000	+1.754%	2	143	-86.782%
2026-03-16	8.8000	8.8000	8.5500	8.5500	-9.524%	62	143	-86.550%
2026-03-13	9.0500	9.5500	9.0500	9.4500	+9.249%	13	136	-87.831%
2026-03-11	8.6500	8.6500	8.6500	8.6500	-17.619%	1	123	-86.705%
2026-03-09	11.6000	11.6000	10.5000	10.5000	+6.816%	2	123	-89.048%
2026-03-06	9.4500	9.9000	9.4500	9.8300	+42.052%	12	124	-88.301%
2026-03-04	6.9200	6.9200	6.9200	6.9200	-10.130%	1	116	-83.382%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+22.807%	1	115	-85.065%
2026-02-18	6.1500	6.2700	6.1500	6.2700	-6.418%	3	115	-81.659%
2026-02-13	6.7500	6.8000	6.7000	6.7000	-49.049%	11	115	-82.836%
2026-02-04	13.1500	13.1500	13.1500	13.1500	+46.927%	10	115	-91.255%
2026-02-02	8.9000	8.9500	8.9000	8.9500	+8.485%	14	115	-87.151%
2026-01-22	8.2500	8.2500	8.2500	8.2500	-6.780%	2	129	-86.061%
2026-01-21	8.8500	8.8500	8.8500	8.8500	-12.808%	10	131	-87.006%
2026-01-09	10.1500	10.1500	10.1500	10.1500	-6.710%	4	131	-88.670%
2026-01-06	10.8800	10.8800	10.8800	10.8800	-10.008%	1	127	-89.430%
2026-01-05	12.0900	12.0900	12.0900	12.0900	-22.846%	1	128	-90.488%
2025-12-02	16.0500	16.0500	15.6700	15.6700	-5.886%	35	128	-92.661%
2025-12-01	16.6500	16.6500	16.6500	16.6500	-10.724%	1	107	-93.093%
2025-11-26	18.6500	18.6500	18.6500	18.6500	-10.723%	1	108	-93.834%
2025-11-25	20.8900	20.8900	20.8900	20.8900	-11.182%	1	108	-94.495%
2025-11-24	23.5200	23.5200	23.5200	23.5200	-8.837%	1	107	-95.111%
2025-11-18	26.1500	26.1500	25.7000	25.8000	+9.554%	6	106	-95.543%
2025-11-17	23.5500	23.5500	23.5500	23.5500	-12.875%	1	103	-95.117%
2025-11-14	27.0700	27.0700	26.9800	27.0300	+2.193%	10	102	-95.745%
2025-11-07	25.1000	26.4500	25.0000	26.4500	+21.889%	7	92	-95.652%
2025-11-03	22.0300	22.0300	21.6400	21.7000	-9.205%	63	88	-94.700%
2025-10-31	23.9000	23.9000	23.9000	23.9000	+4.871%	2	88	-95.188%
2025-10-29	22.6000	22.7900	22.6000	22.7900	+1.969%	16	90	-94.954%
2025-10-27	22.3500	22.3500	22.3500	22.3500	-14.368%	1	89	-94.855%
2025-10-17	26.1000	26.1000	26.1000	26.1000	-4.918%	1	89	-95.594%
2025-10-13	27.4500	27.4500	27.4500	27.4500	+2.045%	5	89	-95.811%
2025-10-09	26.7900	26.9000	26.7900	26.9000	-3.063%	2	91	-95.725%
2025-10-08	27.7000	27.7500	27.7000	27.7500	+8.187%	12	91	-95.856%
2025-10-07	25.6500	25.6500	25.6500	25.6500	+4.651%	1	102	-95.517%
2025-10-06	24.5100	24.5100	24.5100	24.5100	-4.258%	1	102	-95.308%
2025-10-03	26.5500	26.5500	25.6000	25.6000	+2.605%	23	101	-95.508%
2025-10-02	25.4500	25.4500	24.9500	24.9500	-9.601%	4	83	-95.391%
2025-10-01	28.3500	28.3500	27.6000	27.6000	-14.286%	15	85	-95.833%
2025-09-24	31.9500	32.2000	31.9500	32.2000	+0.940%	7	71	-96.429%
2025-09-23	31.9000	31.9000	31.9000	31.9000	0.000%	3	67	-96.395%
2025-09-22	33.5500	33.5500	31.9000	31.9000	-39.936%	5	64	-96.395%
2025-08-29	53.1500	53.1500	53.1100	53.1100	+1.841%	2	62	-97.835%
2025-08-19	52.1500	52.1500	52.1500	52.1500	+44.061%	1	62	-97.795%
2025-08-11	36.1800	36.2400	35.8200	36.2000	-1.362%	65	62	-96.823%
2025-07-30	35.7000	36.7000	35.7000	36.7000	+2.945%	2	19	-96.866%
2025-07-28	35.6500	35.6500	35.6500	35.6500	+3.634%	2	17	-96.774%
2025-07-17	34.3500	34.4000	34.3500	34.4000	-4.709%	3	15	-96.657%
2025-07-16	36.3500	36.3500	36.0900	36.1000	0.000%	12	12	-96.814%