Dark

AMAT20260918P230
AMAT Sep 18 2026 230.00 Put (AMAT260918P00230000)
option OPRA

EOD

Jun 30, 2026

1.33-18.405%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3300	1.3300	1.3300	1.3300	-18.405%	2	182	0.000%
2026-06-26	1.6300	1.6300	1.6300	1.6300	+10.884%	2	183	-18.405%
2026-06-24	1.4700	1.4700	1.4700	1.4700	-8.125%	2	183	-9.524%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+10.345%	2	183	-16.875%
2026-06-22	1.4400	1.4500	1.4400	1.4500	+17.886%	16	182	-8.276%
2026-06-18	1.2300	1.2300	1.2300	1.2300	-32.044%	1	198	+8.130%
2026-06-16	1.8100	1.8100	1.8100	1.8100	-2.688%	1	198	-26.519%
2026-06-10	1.9000	2.0200	1.8600	1.8600	+6.286%	4	198	-28.495%
2026-06-09	1.4500	1.7500	1.2700	1.7500	0.000%	3	201	-24.000%
2026-06-08	1.5800	1.7500	1.5800	1.7500	+19.048%	2	199	-24.000%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+9.701%	27	198	-9.524%
2026-06-04	1.4900	1.4900	1.3400	1.3400	-43.697%	17	211	-0.746%
2026-06-03	2.0000	2.3800	2.0000	2.3800	+21.429%	2	206	-44.118%
2026-05-29	1.9600	1.9600	1.9600	1.9600	-16.596%	1	206	-32.143%
2026-05-28	2.2700	2.3900	2.2700	2.3500	+6.818%	27	207	-43.404%
2026-05-26	2.1900	2.2000	2.1900	2.2000	-6.383%	3	207	-39.545%
2026-05-22	2.3400	2.3500	2.3400	2.3500	-18.966%	2	206	-43.404%
2026-05-18	2.7500	2.9400	2.7500	2.9000	+5.455%	31	206	-54.138%
2026-05-15	2.7500	2.7500	2.7500	2.7500	-3.509%	50	198	-51.636%
2026-05-14	2.9200	2.9200	2.7500	2.8500	-8.360%	44	148	-53.333%
2026-05-11	3.0600	3.1100	3.0600	3.1100	-13.611%	3	184	-57.235%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-0.277%	1	187	-63.056%
2026-05-06	3.6100	3.6100	3.6100	3.6100	-13.842%	2	188	-63.158%
2026-05-05	4.1900	4.1900	4.1900	4.1900	-14.490%	1	186	-68.258%
2026-05-04	4.7500	5.0100	4.7500	4.9000	-5.222%	3	187	-72.857%
2026-04-27	5.1700	5.1700	5.1700	5.1700	+12.391%	6	187	-74.275%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-23.967%	1	181	-71.087%
2026-04-20	6.0500	6.0500	6.0500	6.0500	+6.140%	1	181	-78.017%
2026-04-17	6.0500	6.0500	5.5600	5.7000	-5.000%	6	182	-76.667%
2026-04-16	6.0900	6.1900	6.0000	6.0000	-10.314%	6	183	-77.833%
2026-04-13	6.5000	6.7800	6.5000	6.6900	+5.521%	42	182	-80.120%
2026-04-10	6.3400	6.3400	6.3400	6.3400	-13.741%	2	149	-79.022%
2026-04-08	7.3500	7.3500	7.3500	7.3500	-31.944%	1	148	-81.905%
2026-04-07	10.8000	10.8000	10.8000	10.8000	+3.053%	1	148	-87.685%
2026-04-06	10.3000	10.4800	10.3000	10.4800	-7.665%	3	148	-87.309%
2026-04-02	11.3500	11.3500	11.3500	11.3500	+10.087%	1	147	-88.282%
2026-04-01	10.3600	10.3600	10.3100	10.3100	-22.189%	2	147	-87.100%
2026-03-31	13.2500	13.2500	13.2500	13.2500	-11.074%	5	147	-89.962%
2026-03-30	14.4000	14.9000	14.4000	14.9000	+16.863%	7	142	-91.074%
2026-03-27	12.8500	12.8500	12.7500	12.7500	+12.832%	3	141	-89.569%
2026-03-26	11.3000	11.3000	11.3000	11.3000	+14.954%	4	139	-88.230%
2026-03-25	9.6000	9.8300	9.6000	9.8300	-18.760%	28	135	-86.470%
2026-03-20	12.1000	12.1000	12.1000	12.1000	+10.100%	1	107	-89.008%
2026-03-17	10.9900	10.9900	10.9900	10.9900	-18.290%	1	107	-87.898%
2026-03-12	13.4500	13.4500	13.4500	13.4500	+5.078%	7	106	-90.112%
2026-03-06	12.8000	12.8000	12.8000	12.8000	+11.304%	16	113	-89.609%
2026-03-05	11.5000	11.5000	11.5000	11.5000	+33.721%	1	98	-88.435%
2026-02-20	8.6500	8.6500	8.6000	8.6000	-2.273%	11	97	-84.535%
2026-02-18	8.5100	8.8000	8.5100	8.8000	-8.333%	9	95	-84.886%
2026-02-13	8.4200	9.6000	8.4200	9.6000	-21.311%	11	112	-86.146%
2026-02-10	12.1500	12.2900	12.1500	12.2000	-12.857%	10	112	-89.098%
2026-02-06	14.1500	14.3500	14.0000	14.0000	-19.771%	10	117	-90.500%
2026-02-04	15.8900	17.4500	15.8900	17.4500	+44.454%	26	112	-92.378%
2026-02-02	12.0800	12.0800	12.0800	12.0800	+1.684%	1	87	-88.990%
2026-01-30	11.8800	11.8800	11.8800	11.8800	-2.142%	1	88	-88.805%
2026-01-26	12.1400	12.1400	12.1400	12.1400	-6.615%	1	87	-89.044%
2026-01-20	13.0000	13.0500	13.0000	13.0000	+12.652%	4	87	-89.769%
2026-01-15	11.9000	11.9000	11.4500	11.5400	-25.548%	12	86	-88.475%
2026-01-14	15.5000	15.5000	15.5000	15.5000	+12.727%	3	90	-91.419%
2026-01-13	14.1000	14.1000	13.7500	13.7500	-6.780%	6	90	-90.327%
2026-01-09	15.5000	15.5000	14.7500	14.7500	-7.407%	15	85	-90.983%
2026-01-07	15.9300	15.9300	15.9300	15.9300	-8.763%	10	80	-91.651%
2026-01-05	17.4600	17.4600	17.4600	17.4600	-14.412%	1	70	-92.383%
2026-01-02	20.2500	20.4000	20.2500	20.4000	-14.465%	4	70	-93.480%
2025-12-12	23.8500	23.8500	23.8500	23.8500	+4.376%	3	68	-94.423%
2025-12-02	22.8500	22.8500	22.8500	22.8500	-29.584%	1	65	-94.179%
2025-11-24	33.5500	33.5500	32.4500	32.4500	-11.940%	13	65	-95.901%
2025-11-21	36.8500	36.8500	36.8500	36.8500	+3.657%	10	53	-96.391%
2025-11-18	35.6000	35.6000	35.5500	35.5500	+8.384%	2	53	-96.259%
2025-11-17	32.8000	32.8000	32.8000	32.8000	-10.014%	1	53	-95.945%
2025-11-14	36.4500	36.4500	36.4500	36.4500	-3.187%	7	53	-96.351%
2025-11-13	37.6500	37.6500	37.6500	37.6500	+10.184%	3	50	-96.467%
2025-11-11	34.0500	34.1700	33.8400	34.1700	-1.243%	3	50	-96.108%
2025-11-07	34.6000	34.6000	34.6000	34.6000	+8.702%	1	51	-96.156%
2025-11-06	31.8300	31.8300	31.8300	31.8300	-0.995%	1	51	-95.822%
2025-11-04	31.9500	32.1500	31.9500	32.1500	+4.553%	4	51	-95.863%
2025-11-03	30.7500	30.7500	30.6500	30.7500	-3.726%	4	56	-95.675%
2025-10-27	31.9600	31.9600	31.9400	31.9400	-10.407%	2	58	-95.836%
2025-10-03	37.3000	37.3000	35.6500	35.6500	+4.088%	23	58	-96.269%
2025-10-02	34.7500	34.7500	34.2000	34.2500	-11.154%	26	40	-96.117%
2025-10-01	39.3000	39.3000	38.5500	38.5500	-8.541%	6	25	-96.550%
2025-09-26	42.1500	42.1500	42.1500	42.1500	-14.381%	1	19	-96.845%
2025-09-19	49.4300	49.4300	49.2300	49.2300	+0.367%	5	18	-97.298%
2025-09-18	52.5500	52.5500	49.0500	49.0500	-24.515%	6	19	-97.288%
2025-09-12	64.9500	64.9800	64.9500	64.9800	-6.098%	3	13	-97.953%
2025-09-05	69.1500	69.2000	69.1500	69.2000	+37.849%	2	10	-98.078%
2025-08-12	50.2500	50.2500	50.2000	50.2000	+13.987%	6	9	-97.351%
2025-07-15	44.1500	44.1500	44.0400	44.0400	-10.940%	2	4	-96.980%
2025-07-03	49.4500	49.4500	49.4500	49.4500	0.000%	2	0	-97.310%