Dark

AMAT20260918P240
AMAT Sep 18 2026 240.00 Put (AMAT260918P00240000)
option OPRA

EOD

Jul 1, 2026

1.82-13.333%(-0.28)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8900	1.8900	1.7200	1.8200	-13.333%	24	549	0.000%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+39.073%	1	549	-13.333%
2026-06-25	1.1100	1.6900	1.1100	1.5100	-2.581%	19	550	+20.530%
2026-06-24	1.6300	1.6300	1.5500	1.5500	-22.111%	2	549	+17.419%
2026-06-23	1.9900	1.9900	1.9900	1.9900	+15.698%	2	549	-8.543%
2026-06-22	1.7200	1.7200	1.7200	1.7200	+13.907%	1	549	+5.814%
2026-06-18	1.5100	1.5100	1.5100	1.5100	-24.876%	2	548	+20.530%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-19.600%	2	548	-9.453%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+5.932%	1	546	-27.200%
2026-06-11	2.3600	2.3600	2.3600	2.3600	+12.919%	12	545	-22.881%
2026-06-10	2.0900	2.0900	2.0900	2.0900	-8.734%	2	557	-12.919%
2026-06-09	1.8200	2.4900	1.7200	2.2900	+37.952%	75	557	-20.524%
2026-06-04	1.7400	1.7400	1.6600	1.6600	-10.753%	17	559	+9.639%
2026-06-03	2.2200	2.5200	1.8600	1.8600	-30.597%	7	562	-2.151%
2026-05-28	2.6800	2.6800	2.6800	2.6800	+15.517%	1	567	-32.090%
2026-05-27	2.3300	2.3300	2.3200	2.3200	-11.787%	3	567	-21.552%
2026-05-26	2.6600	2.6600	2.6300	2.6300	-35.062%	3	570	-30.798%
2026-05-19	4.0500	4.0500	4.0500	4.0500	+14.085%	3	568	-55.062%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-4.054%	1	572	-48.732%
2026-05-14	3.6700	3.7000	3.6700	3.7000	-3.141%	40	572	-50.811%
2026-05-11	3.8200	3.8200	3.8200	3.8200	-8.612%	1	532	-52.356%
2026-05-06	4.1800	4.1800	4.1800	4.1800	-46.410%	1	532	-56.459%
2026-04-29	7.4600	7.8000	7.4600	7.8000	+27.243%	3	531	-76.667%
2026-04-27	6.1000	6.4600	6.1000	6.1300	-3.768%	13	533	-70.310%
2026-04-22	6.3700	6.3700	6.3700	6.3700	-6.324%	2	533	-71.429%
2026-04-20	6.8100	6.8100	6.8000	6.8000	+3.030%	4	535	-73.235%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-8.714%	1	535	-72.424%
2026-04-16	7.1000	7.3900	7.1000	7.2300	-2.429%	56	534	-74.827%
2026-04-13	7.4100	7.4100	7.4100	7.4100	+0.816%	1	534	-75.439%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-6.962%	1	533	-75.238%
2026-04-09	8.0000	8.0000	7.9000	7.9000	-10.125%	3	534	-76.962%
2026-04-08	8.8000	8.8200	8.5000	8.7900	-30.787%	4	532	-79.295%
2026-04-07	12.6200	12.7000	12.4600	12.7000	+4.098%	5	531	-85.669%
2026-04-06	12.1500	12.2000	12.1500	12.2000	-14.446%	17	528	-85.082%
2026-04-02	14.2600	14.2600	14.2600	14.2600	+19.832%	1	527	-87.237%
2026-04-01	12.4500	12.4500	11.8500	11.9000	-17.304%	17	527	-84.706%
2026-03-31	14.2500	14.5000	14.2500	14.3900	-15.303%	176	540	-87.352%
2026-03-30	15.9500	17.1500	15.9500	16.9900	+8.910%	16	440	-89.288%
2026-03-27	14.9000	15.6000	14.9000	15.6000	+6.122%	33	446	-88.333%
2026-03-26	13.3000	14.8500	13.3000	14.7000	+27.604%	139	417	-87.619%
2026-03-23	11.5000	11.5200	11.5000	11.5200	-13.057%	2	349	-84.201%
2026-03-20	13.2500	13.2500	13.2500	13.2500	+0.760%	2	350	-86.264%
2026-03-19	13.7000	13.7000	13.1500	13.1500	+2.335%	3	351	-86.160%
2026-03-18	12.5500	12.8500	12.5500	12.8500	-12.704%	3	351	-85.837%
2026-03-17	13.9000	14.7200	13.9000	14.7200	+4.397%	2	350	-87.636%
2026-03-16	14.1000	14.1000	14.1000	14.1000	-6.000%	1	350	-87.092%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-7.975%	1	350	-87.867%
2026-03-12	15.8000	16.3000	15.8000	16.3000	-2.337%	21	350	-88.834%
2026-03-09	16.6900	16.6900	16.6900	16.6900	-4.629%	1	331	-89.095%
2026-03-06	15.3200	17.5000	14.7000	17.5000	+37.795%	29	331	-89.600%
2026-03-03	12.7000	12.7000	12.7000	12.7000	+14.932%	1	330	-85.669%
2026-02-27	11.0300	11.0500	10.2500	11.0500	+3.659%	31	330	-83.529%
2026-02-26	9.5500	10.6600	9.5500	10.6600	+5.545%	21	321	-82.927%
2026-02-23	10.1000	10.1000	10.1000	10.1000	-6.047%	1	320	-81.980%
2026-02-19	10.7500	10.7500	10.7500	10.7500	-5.949%	8	320	-83.070%
2026-02-13	10.3100	11.4300	10.3100	11.4300	-16.202%	10	320	-84.077%
2026-02-11	13.7000	13.7000	13.6400	13.6400	-16.062%	10	320	-86.657%
2026-02-09	16.2500	16.2500	16.2500	16.2500	-2.402%	10	320	-88.800%
2026-02-06	16.8000	16.8000	16.6500	16.6500	-23.095%	2	320	-89.069%
2026-02-04	21.6500	21.6500	21.6500	21.6500	+41.967%	1	319	-91.594%
2026-02-02	15.2500	15.2500	15.2500	15.2500	+8.387%	8	319	-88.066%
2026-01-30	14.0700	14.0700	14.0700	14.0700	+3.838%	1	319	-87.065%
2026-01-29	13.5500	13.5500	13.5500	13.5500	-8.754%	4	318	-86.568%
2026-01-23	15.0500	15.2500	14.7400	14.8500	+1.852%	15	318	-87.744%
2026-01-22	14.5800	14.5800	14.5800	14.5800	+1.603%	1	313	-87.517%
2026-01-16	14.9500	15.0000	14.3500	14.3500	+1.270%	6	309	-87.317%
2026-01-15	14.0000	14.1700	14.0000	14.1700	-13.333%	5	309	-87.156%
2026-01-13	16.3500	16.3500	16.3500	16.3500	-6.088%	10	310	-88.869%
2026-01-09	18.5000	18.5000	17.3900	17.4100	-16.499%	24	310	-89.546%
2026-01-08	20.9500	20.9500	20.8500	20.8500	+8.255%	2	291	-91.271%
2026-01-06	19.3000	19.3000	19.2000	19.2600	-18.734%	3	290	-90.550%
2026-01-02	22.7500	23.7000	22.7500	23.7000	-5.200%	101	290	-92.321%
2025-12-26	24.7500	25.0000	24.7500	25.0000	-9.584%	6	290	-92.720%
2025-12-19	27.6500	27.6500	27.6500	27.6500	+2.218%	1	287	-93.418%
2025-12-18	26.9500	27.0500	26.9500	27.0500	-12.318%	11	286	-93.272%
2025-12-17	29.1800	30.8500	29.1800	30.8500	+11.171%	2	286	-94.100%
2025-12-16	28.2000	28.2000	27.7500	27.7500	+4.128%	4	285	-93.441%
2025-12-15	26.6500	26.6500	26.6500	26.6500	-2.808%	2	282	-93.171%
2025-12-12	25.9500	27.6000	25.9500	27.4200	+8.810%	3	282	-93.363%
2025-12-10	25.1000	25.2000	25.1000	25.2000	+0.760%	11	284	-92.778%
2025-12-05	25.0100	25.0100	25.0100	25.0100	-1.535%	3	284	-92.723%
2025-12-02	27.5200	27.5200	25.4000	25.4000	-14.765%	4	284	-92.835%
2025-11-28	29.8000	29.8000	29.8000	29.8000	-1.650%	1	281	-93.893%
2025-11-26	31.5500	31.5500	29.9000	30.3000	-26.098%	12	281	-93.993%
2025-11-20	41.0000	41.0000	41.0000	41.0000	+7.050%	1	281	-95.561%
2025-11-19	38.5000	39.1000	38.2500	38.3000	-8.263%	7	280	-95.248%
2025-11-14	42.0500	42.0500	41.7500	41.7500	+11.780%	16	274	-95.641%
2025-11-06	37.3500	37.3500	37.3500	37.3500	+9.051%	1	262	-95.127%
2025-11-05	35.0000	35.1000	34.2500	34.2500	-10.574%	23	261	-94.686%
2025-10-24	38.3000	38.3000	38.3000	38.3000	-5.665%	4	257	-95.248%
2025-10-17	40.6000	40.6000	40.6000	40.6000	-7.937%	250	257	-95.517%
2025-10-13	44.1000	44.1000	44.1000	44.1000	+10.416%	7	130	-95.873%
2025-10-06	39.9400	39.9400	39.9400	39.9400	-13.079%	7	123	-95.443%
2025-10-01	45.9500	45.9500	45.9500	45.9500	0.000%	123	123	-96.039%