Dark

AMAT20260918P220
AMAT Sep 18 2026 220.00 Put (AMAT260918P00220000)
option OPRA

Inactive

Aug 31, 2026

0.0500-75.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0500	0.0500	0.0500	0.0500	-75.000%	1	258	0.000%
2026-08-27	0.0200	0.2000	0.0200	0.2000	-63.636%	3	258	-75.000%
2026-08-20	0.5200	0.9000	0.5200	0.5500	+587.500%	11	258	-90.909%
2026-08-19	0.1300	0.1300	0.0800	0.0800	+300.000%	2	258	-37.500%
2026-08-14	0.0200	0.2100	0.0200	0.0200	-71.429%	94	257	+150.000%
2026-08-12	0.0500	0.0700	0.0100	0.0700	-95.833%	10	213	-28.571%
2026-07-30	1.6800	1.6800	1.6800	1.6800	-18.447%	1	212	-97.024%
2026-07-29	1.9600	2.0600	1.9600	2.0600	+9.574%	3	213	-97.573%
2026-07-28	1.6500	2.0200	1.6500	1.8800	+34.286%	15	214	-97.340%
2026-07-27	1.4000	1.4000	1.4000	1.4000	-22.222%	1	214	-96.429%
2026-07-21	2.2200	2.2200	1.5900	1.8000	-18.919%	78	215	-97.222%
2026-07-20	2.1200	2.2200	2.1200	2.2200	+12.121%	96	154	-97.748%
2026-07-17	1.3000	1.9900	1.3000	1.9800	+80.000%	14	109	-97.475%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-4.348%	1	104	-95.455%
2026-07-13	1.2000	1.2000	1.1000	1.1500	-13.534%	9	105	-95.652%
2026-06-29	1.3800	1.3800	1.3300	1.3300	-1.481%	2	105	-96.241%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+10.656%	5	104	-96.296%
2026-06-24	1.2400	1.3500	1.2000	1.2200	-3.175%	8	104	-95.902%
2026-06-22	1.2600	1.2600	1.2600	1.2600	-24.096%	16	101	-96.032%
2026-06-10	1.4800	1.6600	1.4500	1.6600	+34.959%	24	107	-96.988%
2026-06-09	1.1900	1.2700	1.1900	1.2300	+12.844%	20	130	-95.935%
2026-06-04	1.1400	1.1400	1.0800	1.0900	-29.677%	4	140	-95.413%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-22.886%	1	144	-96.774%
2026-05-28	1.9200	2.0400	1.9200	2.0100	-8.219%	27	144	-97.512%
2026-05-18	2.1900	2.1900	2.1900	2.1900	-17.045%	4	123	-97.717%
2026-05-14	2.4200	2.6400	2.4200	2.6400	-6.383%	42	119	-98.106%
2026-05-13	2.8200	2.8200	2.8200	2.8200	+10.588%	2	144	-98.227%
2026-05-11	2.5500	2.5500	2.5500	2.5500	-16.393%	1	144	-98.039%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-33.696%	1	144	-98.361%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-11.538%	1	144	-98.913%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-6.475%	1	143	-99.038%
2026-04-13	5.6800	5.7300	5.5600	5.5600	+3.925%	45	144	-99.101%
2026-04-10	5.3500	5.3500	5.3500	5.3500	-11.570%	1	118	-99.065%
2026-04-09	6.0000	6.0500	6.0000	6.0500	-2.419%	13	118	-99.174%
2026-04-08	6.2300	6.2300	6.2000	6.2000	-30.337%	12	121	-99.194%
2026-04-06	8.9500	9.0000	8.8700	8.9000	-19.457%	28	119	-99.438%
2026-03-31	11.0500	11.0600	11.0500	11.0500	+30.000%	23	118	-99.548%
2026-03-23	8.2000	8.5000	7.8500	8.5000	-17.073%	4	104	-99.412%
2026-03-20	9.7000	10.2500	9.7000	10.2500	+6.218%	13	103	-99.512%
2026-03-18	9.0500	9.6500	9.0500	9.6500	-5.854%	4	91	-99.482%
2026-03-17	10.2500	10.2500	10.2500	10.2500	-4.206%	2	90	-99.512%
2026-03-06	10.7500	10.8500	10.7000	10.7000	+81.356%	9	90	-99.533%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-50.833%	1	83	-99.153%
2026-02-09	12.0000	12.0000	12.0000	12.0000	-17.808%	3	83	-99.583%
2026-02-05	15.5800	15.5800	14.6000	14.6000	+45.274%	8	83	-99.658%
2026-02-02	10.5500	10.5500	10.0500	10.0500	-8.219%	10	83	-99.502%
2026-01-30	9.8000	11.0000	9.8000	10.9500	+13.003%	34	83	-99.543%
2026-01-27	9.6900	9.6900	9.6900	9.6900	-8.152%	5	80	-99.484%
2026-01-26	10.5500	10.5500	10.5500	10.5500	-5.211%	5	75	-99.526%
2026-01-20	10.6300	11.1300	10.6300	11.1300	+15.576%	2	80	-99.551%
2026-01-15	9.6300	9.6300	9.6300	9.6300	-28.667%	1	79	-99.481%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-19.881%	1	78	-99.630%
2026-01-02	16.8000	16.8500	16.8000	16.8500	-7.621%	4	79	-99.703%
2025-12-24	18.2400	18.2400	18.2400	18.2400	-9.027%	1	76	-99.726%
2025-12-16	20.2000	20.2000	20.0500	20.0500	+13.405%	2	76	-99.751%
2025-12-08	17.6800	17.6800	17.6800	17.6800	+3.817%	1	75	-99.717%
2025-12-05	17.0300	17.0300	17.0300	17.0300	-6.326%	1	75	-99.706%
2025-12-02	19.2000	19.2000	18.1800	18.1800	-13.222%	2	75	-99.725%
2025-12-01	20.9500	20.9500	20.9500	20.9500	-5.204%	4	73	-99.761%
2025-11-26	22.1000	22.1000	22.1000	22.1000	-29.952%	2	75	-99.774%
2025-11-21	33.0000	33.8000	31.5500	31.5500	-3.811%	15	75	-99.842%
2025-11-20	26.0000	32.8000	25.2000	32.8000	+20.147%	22	74	-99.848%
2025-11-19	28.9200	28.9200	27.3000	27.3000	-10.345%	13	78	-99.817%
2025-11-18	31.2000	32.5000	30.4500	30.4500	+5.363%	5	74	-99.836%
2025-11-17	29.9700	29.9700	28.5000	28.9000	-3.570%	6	74	-99.827%
2025-11-14	35.3500	35.3500	29.9700	29.9700	+5.380%	12	69	-99.833%
2025-11-12	28.1200	28.4400	28.1200	28.4400	-2.603%	3	71	-99.824%
2025-11-11	29.2000	29.2000	29.2000	29.2000	-3.311%	2	68	-99.829%
2025-11-07	30.2000	30.2000	30.2000	30.2000	+11.029%	1	68	-99.834%
2025-11-06	27.2000	27.2000	27.2000	27.2000	-0.366%	1	69	-99.816%
2025-11-04	27.2000	27.3000	27.2000	27.3000	+5.405%	10	69	-99.817%
2025-11-03	26.2000	26.2000	25.8500	25.9000	-9.882%	6	57	-99.807%
2025-10-23	29.0500	29.3200	28.7400	28.7400	-1.169%	7	57	-99.826%
2025-10-20	29.0800	29.0800	29.0800	29.0800	-15.832%	1	59	-99.828%
2025-10-07	34.5500	34.5600	34.5500	34.5500	+13.465%	15	51	-99.855%
2025-10-03	30.6000	30.7000	30.4500	30.4500	+5.436%	6	51	-99.836%
2025-10-02	30.4000	30.4300	28.8800	28.8800	-7.436%	38	51	-99.827%
2025-10-01	33.7000	33.7000	31.2000	31.2000	-20.123%	40	42	-99.840%
2025-09-25	39.0600	39.0600	39.0600	39.0600	-21.723%	1	3	-99.872%
2025-09-17	49.9000	49.9000	49.9000	49.9000	+6.624%	1	3	-99.900%
2025-08-05	46.8000	46.8000	46.8000	46.8000	-0.994%	1	2	-99.893%
2025-08-04	47.2700	47.2700	47.2700	47.2700	-4.215%	1	1	-99.894%
2025-07-31	49.3500	49.3500	49.3500	49.3500	0.000%	1	1	-99.899%