Dark

AMAT20260918P250
AMAT Sep 18 2026 250.00 Put (AMAT260918P00250000)
option OPRA

EOD

Jul 1, 2026

1.88-17.181%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9300	1.9300	1.8800	1.8800	-17.181%	2	445	0.000%
2026-06-30	2.2700	2.2700	2.2700	2.2700	+0.889%	2	443	-17.181%
2026-06-25	1.8900	2.2500	1.8900	2.2500	+4.651%	26	445	-16.444%
2026-06-24	2.1700	2.2200	2.1500	2.1500	+16.216%	9	443	-12.558%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-7.035%	1	448	+1.622%
2026-06-18	1.9100	1.9900	1.9100	1.9900	+4.188%	21	428	-5.528%
2026-06-17	1.9100	1.9100	1.9100	1.9100	-13.964%	1	428	-1.571%
2026-06-16	2.2200	2.2200	2.2200	2.2200	+5.213%	1	428	-15.315%
2026-06-15	2.1000	2.1100	1.8500	2.1100	-25.965%	44	427	-10.900%
2026-06-12	2.8700	2.8800	2.8500	2.8500	-6.557%	3	455	-34.035%
2026-06-11	3.1500	3.1500	3.0500	3.0500	+23.984%	3	454	-38.361%
2026-06-10	2.4600	2.4600	2.4600	2.4600	-10.870%	1	454	-23.577%
2026-06-09	2.3800	2.8200	2.3800	2.7600	+10.400%	41	454	-31.884%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-3.101%	1	464	-24.800%
2026-06-05	2.5200	2.5800	2.5200	2.5800	+27.094%	3	465	-27.132%
2026-06-04	2.8500	2.8500	2.0100	2.0300	-23.396%	26	465	-7.389%
2026-06-03	2.6500	2.6500	2.6500	2.6500	-16.404%	1	443	-29.057%
2026-05-29	3.1700	3.1700	3.1700	3.1700	-4.805%	2	443	-40.694%
2026-05-28	3.3300	3.3300	3.3300	3.3300	+6.390%	2	445	-43.544%
2026-05-27	2.6900	3.1300	2.6800	3.1300	+0.968%	7	447	-39.936%
2026-05-26	3.2400	3.2400	3.0000	3.1000	-16.216%	8	453	-39.355%
2026-05-22	3.4000	3.7000	3.4000	3.7000	-2.632%	11	461	-49.189%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-17.391%	2	461	-50.526%
2026-05-19	4.6500	4.6500	4.6000	4.6000	+10.843%	2	464	-59.130%
2026-05-18	4.1500	4.1500	4.1500	4.1500	-8.590%	1	464	-54.699%
2026-05-14	4.4400	4.5400	4.2000	4.5400	-24.333%	82	464	-58.590%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+7.143%	2	423	-68.667%
2026-05-07	5.4500	5.6000	5.4500	5.6000	-1.754%	9	422	-66.429%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-21.162%	3	428	-67.018%
2026-05-04	7.3000	7.3000	7.2300	7.2300	-8.249%	2	428	-73.997%
2026-04-30	7.8800	7.8800	7.8800	7.8800	-15.812%	2	428	-76.142%
2026-04-28	8.7700	9.3600	8.7700	9.3600	+34.870%	5	426	-79.915%
2026-04-24	6.8000	7.0600	6.8000	6.9400	-5.707%	5	425	-72.911%
2026-04-23	7.3600	7.3600	7.3600	7.3600	-5.032%	6	427	-74.457%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+1.307%	1	430	-75.742%
2026-04-20	7.6700	7.6700	7.6000	7.6500	-7.720%	5	430	-75.425%
2026-04-16	8.1200	8.2900	8.1200	8.2900	-6.328%	3	429	-77.322%
2026-04-15	8.8500	8.8500	8.8500	8.8500	+4.118%	5	428	-78.757%
2026-04-10	8.4000	8.7000	8.4000	8.5000	-9.574%	11	424	-77.882%
2026-04-09	9.4000	9.4000	9.4000	9.4000	-8.293%	4	423	-80.000%
2026-04-08	10.5000	10.5000	9.7600	10.2500	-29.795%	14	426	-81.659%
2026-04-07	14.4000	14.9000	14.3500	14.6000	+2.817%	11	429	-87.123%
2026-04-06	14.5500	14.5500	14.2000	14.2000	+0.852%	32	422	-86.761%
2026-04-01	14.3800	14.3800	14.0000	14.0800	-17.176%	45	408	-86.648%
2026-03-31	17.7500	18.1000	17.0000	17.0000	-16.256%	13	394	-88.941%
2026-03-30	18.8500	20.3000	18.8500	20.3000	+10.627%	28	385	-90.739%
2026-03-27	17.9000	18.3900	17.3500	18.3500	+19.935%	15	383	-89.755%
2026-03-26	13.2500	15.3000	13.2500	15.3000	+17.152%	2	380	-87.712%
2026-03-25	13.0600	13.0600	13.0600	13.0600	+5.323%	6	379	-85.605%
2026-03-24	13.0000	13.0000	12.4000	12.4000	-4.247%	16	379	-84.839%
2026-03-23	12.9500	12.9500	12.9500	12.9500	-16.181%	2	378	-85.483%
2026-03-20	15.1500	15.4500	15.1500	15.4500	+5.822%	3	378	-87.832%
2026-03-18	14.6000	14.6000	14.6000	14.6000	-4.824%	1	378	-87.123%
2026-03-17	15.3400	15.3400	15.3400	15.3400	-12.989%	7	378	-87.744%
2026-03-13	17.4000	17.8000	17.3000	17.6300	-5.317%	20	371	-89.336%
2026-03-12	18.2000	18.6500	18.2000	18.6200	+13.953%	10	373	-89.903%
2026-03-11	16.5800	16.6400	16.3400	16.3400	-0.970%	11	373	-88.494%
2026-03-10	17.0000	17.0000	16.5000	16.5000	-15.385%	51	373	-88.606%
2026-03-09	21.2500	21.2500	19.5000	19.5000	-0.256%	56	422	-90.359%
2026-03-06	17.1000	20.6500	17.1000	19.5500	+20.679%	30	426	-90.384%
2026-03-05	14.7500	17.3200	14.7500	16.2000	+9.831%	88	396	-88.395%
2026-03-03	14.4700	14.7500	14.4700	14.7500	+10.322%	20	319	-87.254%
2026-03-02	13.3700	13.3700	13.3700	13.3700	+6.534%	2	338	-85.939%
2026-02-27	12.6300	12.6300	12.5500	12.5500	+4.583%	20	340	-85.020%
2026-02-26	12.2300	12.2300	12.0000	12.0000	+20.846%	10	320	-84.333%
2026-02-25	9.9600	9.9600	9.9300	9.9300	-13.502%	3	307	-81.067%
2026-02-23	11.4800	11.4800	11.4800	11.4800	-2.215%	5	307	-83.624%
2026-02-20	11.7400	11.7400	11.7400	11.7400	-5.323%	2	310	-83.986%
2026-02-19	12.4000	12.4000	12.4000	12.4000	-0.402%	120	308	-84.839%
2026-02-18	12.8900	12.8900	11.8500	12.4500	-7.090%	14	188	-84.900%
2026-02-13	12.3000	13.5000	12.2800	13.4000	-21.637%	11	190	-85.970%
2026-02-10	16.9000	17.1000	16.9000	17.1000	-1.156%	3	190	-89.006%
2026-02-09	18.6000	18.6000	17.3000	17.3000	-33.205%	5	189	-89.133%
2026-02-04	20.5000	25.9000	20.5000	25.9000	+33.094%	23	193	-92.741%
2026-02-03	19.2300	19.9400	19.2300	19.4600	+13.140%	4	188	-90.339%
2026-02-02	17.2500	17.2500	16.9500	17.2000	+5.846%	10	184	-89.070%
2026-01-30	16.2500	16.2500	16.2500	16.2500	+2.848%	8	176	-88.431%
2026-01-29	16.0500	16.2500	15.7000	15.8000	+7.997%	12	176	-88.101%
2026-01-28	14.6300	14.6300	14.6300	14.6300	-5.123%	5	176	-87.150%
2026-01-27	15.4200	15.4200	15.4200	15.4200	-12.386%	3	171	-87.808%
2026-01-26	17.6000	17.6000	17.6000	17.6000	+1.911%	10	168	-89.318%
2026-01-23	17.2700	17.2700	17.2700	17.2700	-0.461%	1	158	-89.114%
2026-01-21	17.4000	17.5000	17.3500	17.3500	-6.216%	22	157	-89.164%
2026-01-20	18.5000	18.5000	18.5000	18.5000	+8.504%	1	136	-89.838%
2026-01-15	16.7600	17.0500	16.7600	17.0500	-11.886%	2	135	-88.974%
2026-01-13	20.0100	20.0100	19.3500	19.3500	-5.007%	6	134	-90.284%
2026-01-12	20.3700	20.3700	20.3700	20.3700	-3.460%	2	129	-90.771%
2026-01-09	20.8200	21.1000	20.8200	21.1000	-15.261%	5	127	-91.090%
2026-01-08	24.9000	24.9000	24.9000	24.9000	+10.716%	1	126	-92.450%
2026-01-07	23.1500	23.1500	22.4900	22.4900	-1.273%	11	127	-91.641%
2026-01-06	22.7800	22.7800	22.7800	22.7800	-5.162%	4	126	-91.747%
2026-01-05	22.9500	24.0200	22.9500	24.0200	-18.906%	2	128	-92.173%
2025-12-31	29.6200	29.6200	29.6200	29.6200	-1.102%	1	129	-93.653%
2025-12-29	29.9500	29.9500	29.9500	29.9500	+1.975%	1	129	-93.723%
2025-12-26	29.7200	29.7200	29.0000	29.3700	-3.705%	121	130	-93.599%
2025-12-23	30.5000	30.5000	30.5000	30.5000	0.000%	4	36	-93.836%
2025-12-22	30.5000	30.5000	30.5000	30.5000	-4.359%	1	32	-93.836%
2025-12-18	31.8900	31.8900	31.8900	31.8900	+13.246%	1	32	-94.105%
2025-12-04	28.1600	28.1600	28.1600	28.1600	-11.586%	4	31	-93.324%
2025-12-02	31.8500	31.8500	31.8500	31.8500	-2.896%	10	29	-94.097%
2025-12-01	32.6000	32.8000	32.3500	32.8000	-8.405%	17	29	-94.268%
2025-11-26	35.8100	35.8100	35.8100	35.8100	-17.867%	7	17	-94.750%
2025-11-24	44.0000	44.0000	43.6000	43.6000	-10.564%	2	17	-95.688%
2025-11-21	48.7500	48.7500	48.7500	48.7500	+9.183%	10	17	-96.144%
2025-11-19	44.2000	44.6500	44.2000	44.6500	-8.316%	2	7	-95.789%
2025-11-13	48.7000	48.7000	48.7000	48.7000	+9.438%	5	5	-96.140%
2025-10-31	44.4500	44.5000	44.4500	44.5000	0.000%	2	1	-95.775%