Dark

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

EOD

Sep 3, 2026

0.0100-90.909%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1100	0.1100	0.0100	0.0100	-90.909%	10	630	0.000%
2026-09-02	0.0300	0.1100	0.0300	0.1100	+83.333%	66	632	-90.909%
2026-09-01	0.0300	0.1100	0.0300	0.0600	+500.000%	42	621	-83.333%
2026-08-31	0.0300	0.1100	0.0100	0.0100	-66.667%	22	621	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-62.500%	60	604	-66.667%
2026-08-24	0.0800	0.0800	0.0800	0.0800	-33.333%	12	544	-87.500%
2026-08-21	0.1200	0.1200	0.1200	0.1200	-45.455%	1	532	-91.667%
2026-08-19	0.2200	0.2200	0.2200	0.2200	+4.762%	2	532	-95.455%
2026-08-18	0.2200	0.2200	0.1100	0.2100	-22.222%	13	532	-95.238%
2026-08-17	0.2700	0.2700	0.2700	0.2700	+440.000%	8	528	-96.296%
2026-08-14	0.2300	0.2300	0.0500	0.0500	-77.273%	13	536	-80.000%
2026-08-12	0.1500	0.2300	0.1400	0.2200	-73.171%	15	535	-95.455%
2026-08-05	0.8200	0.8200	0.8200	0.8200	-26.786%	2	545	-98.780%
2026-08-04	1.1200	1.1200	1.1200	1.1200	-15.152%	1	544	-99.107%
2026-08-03	1.3200	1.3200	1.3200	1.3200	-20.482%	1	544	-99.242%
2026-07-31	1.6600	1.6600	1.6600	1.6600	-23.853%	1	544	-99.398%
2026-07-30	2.1800	2.1800	2.1800	2.1800	-20.727%	1	545	-99.541%
2026-07-28	2.3300	2.7500	2.3300	2.7500	+40.306%	4	544	-99.636%
2026-07-27	1.9600	1.9600	1.9600	1.9600	-7.109%	2	543	-99.490%
2026-07-24	2.1100	2.1100	2.1100	2.1100	-20.677%	1	543	-99.526%
2026-07-21	2.7900	2.7900	2.6600	2.6600	-7.317%	2	542	-99.624%
2026-07-20	2.4500	2.9400	2.3700	2.8700	+5.515%	40	542	-99.652%
2026-07-17	2.7200	2.7200	2.7200	2.7200	+30.769%	1	546	-99.632%
2026-07-09	2.0800	2.0800	2.0800	2.0800	+0.483%	1	545	-99.519%
2026-07-08	2.6400	2.6400	2.0700	2.0700	-17.200%	10	544	-99.517%
2026-07-07	2.8000	2.8000	2.5000	2.5000	+14.679%	5	549	-99.600%
2026-07-06	2.2000	2.2000	2.1500	2.1800	+19.780%	4	549	-99.541%
2026-07-01	1.8900	1.8900	1.7200	1.8200	-13.333%	24	549	-99.451%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+39.073%	1	549	-99.524%
2026-06-25	1.1100	1.6900	1.1100	1.5100	-2.581%	19	550	-99.338%
2026-06-24	1.6300	1.6300	1.5500	1.5500	-22.111%	2	549	-99.355%
2026-06-23	1.9900	1.9900	1.9900	1.9900	+15.698%	2	549	-99.497%
2026-06-22	1.7200	1.7200	1.7200	1.7200	+13.907%	1	549	-99.419%
2026-06-18	1.5100	1.5100	1.5100	1.5100	-24.876%	2	548	-99.338%
2026-06-16	2.0100	2.0100	2.0100	2.0100	-19.600%	2	548	-99.502%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+5.932%	1	546	-99.600%
2026-06-11	2.3600	2.3600	2.3600	2.3600	+12.919%	12	545	-99.576%
2026-06-10	2.0900	2.0900	2.0900	2.0900	-8.734%	2	557	-99.522%
2026-06-09	1.8200	2.4900	1.7200	2.2900	+37.952%	75	557	-99.563%
2026-06-04	1.7400	1.7400	1.6600	1.6600	-10.753%	17	559	-99.398%
2026-06-03	2.2200	2.5200	1.8600	1.8600	-30.597%	7	562	-99.462%
2026-05-28	2.6800	2.6800	2.6800	2.6800	+15.517%	1	567	-99.627%
2026-05-27	2.3300	2.3300	2.3200	2.3200	-11.787%	3	567	-99.569%
2026-05-26	2.6600	2.6600	2.6300	2.6300	-35.062%	3	570	-99.620%
2026-05-19	4.0500	4.0500	4.0500	4.0500	+14.085%	3	568	-99.753%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-4.054%	1	572	-99.718%
2026-05-14	3.6700	3.7000	3.6700	3.7000	-3.141%	40	572	-99.730%
2026-05-11	3.8200	3.8200	3.8200	3.8200	-8.612%	1	532	-99.738%
2026-05-06	4.1800	4.1800	4.1800	4.1800	-46.410%	1	532	-99.761%
2026-04-29	7.4600	7.8000	7.4600	7.8000	+27.243%	3	531	-99.872%
2026-04-27	6.1000	6.4600	6.1000	6.1300	-3.768%	13	533	-99.837%
2026-04-22	6.3700	6.3700	6.3700	6.3700	-6.324%	2	533	-99.843%
2026-04-20	6.8100	6.8100	6.8000	6.8000	+3.030%	4	535	-99.853%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-8.714%	1	535	-99.848%
2026-04-16	7.1000	7.3900	7.1000	7.2300	-2.429%	56	534	-99.862%
2026-04-13	7.4100	7.4100	7.4100	7.4100	+0.816%	1	534	-99.865%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-6.962%	1	533	-99.864%
2026-04-09	8.0000	8.0000	7.9000	7.9000	-10.125%	3	534	-99.873%
2026-04-08	8.8000	8.8200	8.5000	8.7900	-30.787%	4	532	-99.886%
2026-04-07	12.6200	12.7000	12.4600	12.7000	+4.098%	5	531	-99.921%
2026-04-06	12.1500	12.2000	12.1500	12.2000	-14.446%	17	528	-99.918%
2026-04-02	14.2600	14.2600	14.2600	14.2600	+19.832%	1	527	-99.930%
2026-04-01	12.4500	12.4500	11.8500	11.9000	-17.304%	17	527	-99.916%
2026-03-31	14.2500	14.5000	14.2500	14.3900	-15.303%	176	540	-99.931%
2026-03-30	15.9500	17.1500	15.9500	16.9900	+8.910%	16	440	-99.941%
2026-03-27	14.9000	15.6000	14.9000	15.6000	+6.122%	33	446	-99.936%
2026-03-26	13.3000	14.8500	13.3000	14.7000	+27.604%	139	417	-99.932%
2026-03-23	11.5000	11.5200	11.5000	11.5200	-13.057%	2	349	-99.913%
2026-03-20	13.2500	13.2500	13.2500	13.2500	+0.760%	2	350	-99.925%
2026-03-19	13.7000	13.7000	13.1500	13.1500	+2.335%	3	351	-99.924%
2026-03-18	12.5500	12.8500	12.5500	12.8500	-12.704%	3	351	-99.922%
2026-03-17	13.9000	14.7200	13.9000	14.7200	+4.397%	2	350	-99.932%
2026-03-16	14.1000	14.1000	14.1000	14.1000	-6.000%	1	350	-99.929%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-7.975%	1	350	-99.933%
2026-03-12	15.8000	16.3000	15.8000	16.3000	-2.337%	21	350	-99.939%
2026-03-09	16.6900	16.6900	16.6900	16.6900	-4.629%	1	331	-99.940%
2026-03-06	15.3200	17.5000	14.7000	17.5000	+37.795%	29	331	-99.943%
2026-03-03	12.7000	12.7000	12.7000	12.7000	+14.932%	1	330	-99.921%
2026-02-27	11.0300	11.0500	10.2500	11.0500	+3.659%	31	330	-99.910%
2026-02-26	9.5500	10.6600	9.5500	10.6600	+5.545%	21	321	-99.906%
2026-02-23	10.1000	10.1000	10.1000	10.1000	-6.047%	1	320	-99.901%
2026-02-19	10.7500	10.7500	10.7500	10.7500	-5.949%	8	320	-99.907%
2026-02-13	10.3100	11.4300	10.3100	11.4300	-16.202%	10	320	-99.913%
2026-02-11	13.7000	13.7000	13.6400	13.6400	-16.062%	10	320	-99.927%
2026-02-09	16.2500	16.2500	16.2500	16.2500	-2.402%	10	320	-99.938%
2026-02-06	16.8000	16.8000	16.6500	16.6500	-23.095%	2	320	-99.940%
2026-02-04	21.6500	21.6500	21.6500	21.6500	+41.967%	1	319	-99.954%
2026-02-02	15.2500	15.2500	15.2500	15.2500	+8.387%	8	319	-99.934%
2026-01-30	14.0700	14.0700	14.0700	14.0700	+3.838%	1	319	-99.929%
2026-01-29	13.5500	13.5500	13.5500	13.5500	-8.754%	4	318	-99.926%
2026-01-23	15.0500	15.2500	14.7400	14.8500	+1.852%	15	318	-99.933%
2026-01-22	14.5800	14.5800	14.5800	14.5800	+1.603%	1	313	-99.931%
2026-01-16	14.9500	15.0000	14.3500	14.3500	+1.270%	6	309	-99.930%
2026-01-15	14.0000	14.1700	14.0000	14.1700	-13.333%	5	309	-99.929%
2026-01-13	16.3500	16.3500	16.3500	16.3500	-6.088%	10	310	-99.939%
2026-01-09	18.5000	18.5000	17.3900	17.4100	-16.499%	24	310	-99.943%
2026-01-08	20.9500	20.9500	20.8500	20.8500	+8.255%	2	291	-99.952%
2026-01-06	19.3000	19.3000	19.2000	19.2600	-18.734%	3	290	-99.948%
2026-01-02	22.7500	23.7000	22.7500	23.7000	-5.200%	101	290	-99.958%
2025-12-26	24.7500	25.0000	24.7500	25.0000	-9.584%	6	290	-99.960%
2025-12-19	27.6500	27.6500	27.6500	27.6500	+2.218%	1	287	-99.964%
2025-12-18	26.9500	27.0500	26.9500	27.0500	-12.318%	11	286	-99.963%
2025-12-17	29.1800	30.8500	29.1800	30.8500	+11.171%	2	286	-99.968%
2025-12-16	28.2000	28.2000	27.7500	27.7500	+4.128%	4	285	-99.964%
2025-12-15	26.6500	26.6500	26.6500	26.6500	-2.808%	2	282	-99.962%
2025-12-12	25.9500	27.6000	25.9500	27.4200	+8.810%	3	282	-99.964%
2025-12-10	25.1000	25.2000	25.1000	25.2000	+0.760%	11	284	-99.960%
2025-12-05	25.0100	25.0100	25.0100	25.0100	-1.535%	3	284	-99.960%
2025-12-02	27.5200	27.5200	25.4000	25.4000	-14.765%	4	284	-99.961%
2025-11-28	29.8000	29.8000	29.8000	29.8000	-1.650%	1	281	-99.966%
2025-11-26	31.5500	31.5500	29.9000	30.3000	-26.098%	12	281	-99.967%
2025-11-20	41.0000	41.0000	41.0000	41.0000	+7.050%	1	281	-99.976%
2025-11-19	38.5000	39.1000	38.2500	38.3000	-8.263%	7	280	-99.974%
2025-11-14	42.0500	42.0500	41.7500	41.7500	+11.780%	16	274	-99.976%
2025-11-06	37.3500	37.3500	37.3500	37.3500	+9.051%	1	262	-99.973%
2025-11-05	35.0000	35.1000	34.2500	34.2500	-10.574%	23	261	-99.971%
2025-10-24	38.3000	38.3000	38.3000	38.3000	-5.665%	4	257	-99.974%
2025-10-17	40.6000	40.6000	40.6000	40.6000	-7.937%	250	257	-99.975%
2025-10-13	44.1000	44.1000	44.1000	44.1000	+10.416%	7	130	-99.977%
2025-10-06	39.9400	39.9400	39.9400	39.9400	-13.079%	7	123	-99.975%
2025-10-01	45.9500	45.9500	45.9500	45.9500	0.000%	123	123	-99.978%