Dark

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

EOD

Sep 4, 2026

0.0100-50.000%(-0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1100	0.1100	0.0100	0.0100	-50.000%	41	1,946	0.000%
2026-09-03	0.1100	0.1100	0.0200	0.0200	-80.000%	111	1,946	-50.000%
2026-09-02	0.1000	0.1100	0.0100	0.1000	+100.000%	101	1,842	-90.000%
2026-09-01	0.0300	0.1100	0.0100	0.0500	+66.667%	58	1,785	-80.000%
2026-08-31	0.1100	0.1100	0.0300	0.0300	0.000%	2	1,748	-66.667%
2026-08-28	0.2100	0.2100	0.0300	0.0300	-75.000%	14	1,747	-66.667%
2026-08-27	0.1200	0.1200	0.0600	0.1200	0.000%	10	1,741	-91.667%
2026-08-26	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,734	-91.667%
2026-08-25	0.1200	0.1200	0.0800	0.1200	+50.000%	3	1,733	-91.667%
2026-08-24	0.2500	0.2500	0.0800	0.0800	-33.333%	4	1,731	-87.500%
2026-08-21	0.4400	0.4400	0.1200	0.1200	-7.692%	254	1,732	-91.667%
2026-08-20	0.2400	0.2400	0.1300	0.1300	-13.333%	2	1,731	-92.308%
2026-08-19	0.2300	0.2600	0.1500	0.1500	+15.385%	19	1,731	-93.333%
2026-08-18	0.1700	0.2400	0.1200	0.1300	+85.714%	18	1,724	-92.308%
2026-08-17	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,725	-85.714%
2026-08-14	0.3200	0.3200	0.0400	0.0400	-73.333%	71	1,726	-75.000%
2026-08-13	0.3200	0.3200	0.1500	0.1500	-72.222%	1,040	1,758	-93.333%
2026-08-12	0.7600	0.7600	0.5400	0.5400	+170.000%	472	1,118	-98.148%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-78.022%	1	503	-95.000%
2026-08-06	0.9100	0.9100	0.9100	0.9100	+3.409%	2	504	-98.901%
2026-08-05	0.9000	0.9000	0.8800	0.8800	-46.012%	2	502	-98.864%
2026-08-03	1.6300	1.6300	1.6300	1.6300	-4.118%	6	501	-99.387%
2026-07-31	1.7700	1.8000	1.7000	1.7000	-22.727%	82	507	-99.412%
2026-07-30	3.8000	3.8000	2.2000	2.2000	-36.232%	9	513	-99.545%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-1.429%	1	505	-99.710%
2026-07-28	3.0000	3.5000	2.7700	3.5000	+50.215%	13	506	-99.714%
2026-07-27	2.3300	2.3300	2.3300	2.3300	-4.508%	1	516	-99.571%
2026-07-24	2.4400	2.4400	2.4400	2.4400	-2.400%	1	515	-99.590%
2026-07-21	2.4500	2.7600	2.4500	2.5000	-25.373%	70	516	-99.600%
2026-07-20	2.8500	3.3500	2.8500	3.3500	+11.667%	17	473	-99.701%
2026-07-17	2.3100	3.0000	2.2400	3.0000	+54.639%	18	458	-99.667%
2026-07-16	1.9400	1.9400	1.9400	1.9400	+10.227%	1	446	-99.485%
2026-07-14	1.6200	1.7600	1.6200	1.7600	-3.297%	2	446	-99.432%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-33.818%	1	446	-99.451%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-1.079%	1	445	-99.636%
2026-07-07	3.5000	3.5000	2.7800	2.7800	+11.200%	6	445	-99.640%
2026-07-06	2.7200	2.7800	2.4600	2.5000	+2.881%	6	447	-99.600%
2026-07-02	2.4300	2.4300	2.4300	2.4300	+29.255%	1	445	-99.588%
2026-07-01	1.9300	1.9300	1.8800	1.8800	-17.181%	2	445	-99.468%
2026-06-30	2.2700	2.2700	2.2700	2.2700	+0.889%	2	443	-99.559%
2026-06-25	1.8900	2.2500	1.8900	2.2500	+4.651%	26	445	-99.556%
2026-06-24	2.1700	2.2200	2.1500	2.1500	+16.216%	9	443	-99.535%
2026-06-22	1.8500	1.8500	1.8500	1.8500	-7.035%	1	448	-99.459%
2026-06-18	1.9100	1.9900	1.9100	1.9900	+4.188%	21	428	-99.497%
2026-06-17	1.9100	1.9100	1.9100	1.9100	-13.964%	1	428	-99.476%
2026-06-16	2.2200	2.2200	2.2200	2.2200	+5.213%	1	428	-99.550%
2026-06-15	2.1000	2.1100	1.8500	2.1100	-25.965%	44	427	-99.526%
2026-06-12	2.8700	2.8800	2.8500	2.8500	-6.557%	3	455	-99.649%
2026-06-11	3.1500	3.1500	3.0500	3.0500	+23.984%	3	454	-99.672%
2026-06-10	2.4600	2.4600	2.4600	2.4600	-10.870%	1	454	-99.593%
2026-06-09	2.3800	2.8200	2.3800	2.7600	+10.400%	41	454	-99.638%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-3.101%	1	464	-99.600%
2026-06-05	2.5200	2.5800	2.5200	2.5800	+27.094%	3	465	-99.612%
2026-06-04	2.8500	2.8500	2.0100	2.0300	-23.396%	26	465	-99.507%
2026-06-03	2.6500	2.6500	2.6500	2.6500	-16.404%	1	443	-99.623%
2026-05-29	3.1700	3.1700	3.1700	3.1700	-4.805%	2	443	-99.685%
2026-05-28	3.3300	3.3300	3.3300	3.3300	+6.390%	2	445	-99.700%
2026-05-27	2.6900	3.1300	2.6800	3.1300	+0.968%	7	447	-99.681%
2026-05-26	3.2400	3.2400	3.0000	3.1000	-16.216%	8	453	-99.677%
2026-05-22	3.4000	3.7000	3.4000	3.7000	-2.632%	11	461	-99.730%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-17.391%	2	461	-99.737%
2026-05-19	4.6500	4.6500	4.6000	4.6000	+10.843%	2	464	-99.783%
2026-05-18	4.1500	4.1500	4.1500	4.1500	-8.590%	1	464	-99.759%
2026-05-14	4.4400	4.5400	4.2000	4.5400	-24.333%	82	464	-99.780%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+7.143%	2	423	-99.833%
2026-05-07	5.4500	5.6000	5.4500	5.6000	-1.754%	9	422	-99.821%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-21.162%	3	428	-99.825%
2026-05-04	7.3000	7.3000	7.2300	7.2300	-8.249%	2	428	-99.862%
2026-04-30	7.8800	7.8800	7.8800	7.8800	-15.812%	2	428	-99.873%
2026-04-28	8.7700	9.3600	8.7700	9.3600	+34.870%	5	426	-99.893%
2026-04-24	6.8000	7.0600	6.8000	6.9400	-5.707%	5	425	-99.856%
2026-04-23	7.3600	7.3600	7.3600	7.3600	-5.032%	6	427	-99.864%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+1.307%	1	430	-99.871%
2026-04-20	7.6700	7.6700	7.6000	7.6500	-7.720%	5	430	-99.869%
2026-04-16	8.1200	8.2900	8.1200	8.2900	-6.328%	3	429	-99.879%
2026-04-15	8.8500	8.8500	8.8500	8.8500	+4.118%	5	428	-99.887%
2026-04-10	8.4000	8.7000	8.4000	8.5000	-9.574%	11	424	-99.882%
2026-04-09	9.4000	9.4000	9.4000	9.4000	-8.293%	4	423	-99.894%
2026-04-08	10.5000	10.5000	9.7600	10.2500	-29.795%	14	426	-99.902%
2026-04-07	14.4000	14.9000	14.3500	14.6000	+2.817%	11	429	-99.932%
2026-04-06	14.5500	14.5500	14.2000	14.2000	+0.852%	32	422	-99.930%
2026-04-01	14.3800	14.3800	14.0000	14.0800	-17.176%	45	408	-99.929%
2026-03-31	17.7500	18.1000	17.0000	17.0000	-16.256%	13	394	-99.941%
2026-03-30	18.8500	20.3000	18.8500	20.3000	+10.627%	28	385	-99.951%
2026-03-27	17.9000	18.3900	17.3500	18.3500	+19.935%	15	383	-99.946%
2026-03-26	13.2500	15.3000	13.2500	15.3000	+17.152%	2	380	-99.935%
2026-03-25	13.0600	13.0600	13.0600	13.0600	+5.323%	6	379	-99.923%
2026-03-24	13.0000	13.0000	12.4000	12.4000	-4.247%	16	379	-99.919%
2026-03-23	12.9500	12.9500	12.9500	12.9500	-16.181%	2	378	-99.923%
2026-03-20	15.1500	15.4500	15.1500	15.4500	+5.822%	3	378	-99.935%
2026-03-18	14.6000	14.6000	14.6000	14.6000	-4.824%	1	378	-99.932%
2026-03-17	15.3400	15.3400	15.3400	15.3400	-12.989%	7	378	-99.935%
2026-03-13	17.4000	17.8000	17.3000	17.6300	-5.317%	20	371	-99.943%
2026-03-12	18.2000	18.6500	18.2000	18.6200	+13.953%	10	373	-99.946%
2026-03-11	16.5800	16.6400	16.3400	16.3400	-0.970%	11	373	-99.939%
2026-03-10	17.0000	17.0000	16.5000	16.5000	-15.385%	51	373	-99.939%
2026-03-09	21.2500	21.2500	19.5000	19.5000	-0.256%	56	422	-99.949%
2026-03-06	17.1000	20.6500	17.1000	19.5500	+20.679%	30	426	-99.949%
2026-03-05	14.7500	17.3200	14.7500	16.2000	+9.831%	88	396	-99.938%
2026-03-03	14.4700	14.7500	14.4700	14.7500	+10.322%	20	319	-99.932%
2026-03-02	13.3700	13.3700	13.3700	13.3700	+6.534%	2	338	-99.925%
2026-02-27	12.6300	12.6300	12.5500	12.5500	+4.583%	20	340	-99.920%
2026-02-26	12.2300	12.2300	12.0000	12.0000	+20.846%	10	320	-99.917%
2026-02-25	9.9600	9.9600	9.9300	9.9300	-13.502%	3	307	-99.899%
2026-02-23	11.4800	11.4800	11.4800	11.4800	-2.215%	5	307	-99.913%
2026-02-20	11.7400	11.7400	11.7400	11.7400	-5.323%	2	310	-99.915%
2026-02-19	12.4000	12.4000	12.4000	12.4000	-0.402%	120	308	-99.919%
2026-02-18	12.8900	12.8900	11.8500	12.4500	-7.090%	14	188	-99.920%
2026-02-13	12.3000	13.5000	12.2800	13.4000	-21.637%	11	190	-99.925%
2026-02-10	16.9000	17.1000	16.9000	17.1000	-1.156%	3	190	-99.942%
2026-02-09	18.6000	18.6000	17.3000	17.3000	-33.205%	5	189	-99.942%
2026-02-04	20.5000	25.9000	20.5000	25.9000	+33.094%	23	193	-99.961%
2026-02-03	19.2300	19.9400	19.2300	19.4600	+13.140%	4	188	-99.949%
2026-02-02	17.2500	17.2500	16.9500	17.2000	+5.846%	10	184	-99.942%
2026-01-30	16.2500	16.2500	16.2500	16.2500	+2.848%	8	176	-99.938%
2026-01-29	16.0500	16.2500	15.7000	15.8000	+7.997%	12	176	-99.937%
2026-01-28	14.6300	14.6300	14.6300	14.6300	-5.123%	5	176	-99.932%
2026-01-27	15.4200	15.4200	15.4200	15.4200	-12.386%	3	171	-99.935%
2026-01-26	17.6000	17.6000	17.6000	17.6000	+1.911%	10	168	-99.943%
2026-01-23	17.2700	17.2700	17.2700	17.2700	-0.461%	1	158	-99.942%
2026-01-21	17.4000	17.5000	17.3500	17.3500	-6.216%	22	157	-99.942%
2026-01-20	18.5000	18.5000	18.5000	18.5000	+8.504%	1	136	-99.946%
2026-01-15	16.7600	17.0500	16.7600	17.0500	-11.886%	2	135	-99.941%
2026-01-13	20.0100	20.0100	19.3500	19.3500	-5.007%	6	134	-99.948%
2026-01-12	20.3700	20.3700	20.3700	20.3700	-3.460%	2	129	-99.951%
2026-01-09	20.8200	21.1000	20.8200	21.1000	-15.261%	5	127	-99.953%
2026-01-08	24.9000	24.9000	24.9000	24.9000	+10.716%	1	126	-99.960%
2026-01-07	23.1500	23.1500	22.4900	22.4900	-1.273%	11	127	-99.956%
2026-01-06	22.7800	22.7800	22.7800	22.7800	-5.162%	4	126	-99.956%
2026-01-05	22.9500	24.0200	22.9500	24.0200	-18.906%	2	128	-99.958%
2025-12-31	29.6200	29.6200	29.6200	29.6200	-1.102%	1	129	-99.966%
2025-12-29	29.9500	29.9500	29.9500	29.9500	+1.975%	1	129	-99.967%
2025-12-26	29.7200	29.7200	29.0000	29.3700	-3.705%	121	130	-99.966%
2025-12-23	30.5000	30.5000	30.5000	30.5000	0.000%	4	36	-99.967%
2025-12-22	30.5000	30.5000	30.5000	30.5000	-4.359%	1	32	-99.967%
2025-12-18	31.8900	31.8900	31.8900	31.8900	+13.246%	1	32	-99.969%
2025-12-04	28.1600	28.1600	28.1600	28.1600	-11.586%	4	31	-99.964%
2025-12-02	31.8500	31.8500	31.8500	31.8500	-2.896%	10	29	-99.969%
2025-12-01	32.6000	32.8000	32.3500	32.8000	-8.405%	17	29	-99.970%
2025-11-26	35.8100	35.8100	35.8100	35.8100	-17.867%	7	17	-99.972%
2025-11-24	44.0000	44.0000	43.6000	43.6000	-10.564%	2	17	-99.977%
2025-11-21	48.7500	48.7500	48.7500	48.7500	+9.183%	10	17	-99.979%
2025-11-19	44.2000	44.6500	44.2000	44.6500	-8.316%	2	7	-99.978%
2025-11-13	48.7000	48.7000	48.7000	48.7000	+9.438%	5	5	-99.979%
2025-10-31	44.4500	44.5000	44.4500	44.5000	0.000%	2	1	-99.978%