Dark

AMAT20260918P260
AMAT Sep 18 2026 260.00 Put (AMAT260918P00260000)
option OPRA

EOD

Sep 9, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,292	0.000%
2026-09-08	0.0500	0.0600	0.0100	0.0100	-66.667%	8	1,291	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-40.000%	100	1,191	-66.667%
2026-09-03	0.1100	0.1100	0.0500	0.0500	-50.000%	4	1,191	-80.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,191	-90.000%
2026-08-25	0.2000	0.2000	0.0900	0.0900	-10.000%	2	1,190	-88.889%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,190	-90.000%
2026-08-21	0.2200	0.2200	0.1300	0.1300	-7.143%	4	1,190	-92.308%
2026-08-20	0.1800	0.2300	0.1400	0.1400	-12.500%	24	1,190	-92.857%
2026-08-19	0.2600	0.2900	0.1600	0.1600	-33.333%	8	1,190	-93.750%
2026-08-18	0.2100	0.2400	0.1400	0.2400	+140.000%	14	1,190	-95.833%
2026-08-17	0.1100	0.1100	0.1000	0.1000	+150.000%	2	1,187	-90.000%
2026-08-14	0.0700	0.0700	0.0400	0.0400	-84.000%	8	1,187	-75.000%
2026-08-12	0.5000	0.5000	0.2500	0.2500	-7.407%	30	1,195	-96.000%
2026-08-11	0.3000	0.3000	0.2700	0.2700	-64.474%	3	1,195	-96.296%
2026-08-07	1.5100	1.5100	0.5100	0.7600	-60.825%	832	1,195	-98.684%
2026-08-03	1.7100	1.9400	1.7000	1.9400	-3.000%	5	671	-99.485%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-33.775%	1	671	-99.500%
2026-07-30	2.7500	3.0200	2.7500	3.0200	+18.431%	4	672	-99.669%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+14.350%	1	674	-99.608%
2026-07-24	2.2300	2.2300	2.2300	2.2300	-23.630%	1	673	-99.552%
2026-07-22	2.9200	2.9200	2.9200	2.9200	-29.639%	1	672	-99.658%
2026-07-20	3.2500	4.1500	3.2200	4.1500	+9.211%	135	673	-99.759%
2026-07-17	2.4600	3.9000	2.4600	3.8000	+69.643%	78	570	-99.737%
2026-07-16	2.2400	2.2400	2.2400	2.2400	-7.819%	1	537	-99.554%
2026-07-13	2.4300	2.4300	2.4300	2.4300	-10.662%	27	538	-99.588%
2026-07-09	2.7200	2.7200	2.7200	2.7200	-18.806%	1	546	-99.632%
2026-07-07	4.0000	4.0500	3.3500	3.3500	+9.836%	55	546	-99.701%
2026-07-06	2.9700	3.0500	2.7500	3.0500	+21.514%	19	548	-99.672%
2026-07-02	2.5100	2.5100	2.5100	2.5100	+17.840%	4	548	-99.602%
2026-07-01	2.1200	2.1300	2.1200	2.1300	-17.442%	2	548	-99.531%
2026-06-30	2.5800	2.5800	2.5800	2.5800	+20.000%	1	548	-99.612%
2026-06-29	2.8000	2.8000	2.1500	2.1500	+11.979%	9	548	-99.535%
2026-06-26	1.9200	1.9200	1.9200	1.9200	-13.122%	16	557	-99.479%
2026-06-25	2.1500	2.4500	1.8800	2.2100	-3.913%	7	572	-99.548%
2026-06-24	2.4500	2.4500	2.1300	2.3000	-9.091%	3	575	-99.565%
2026-06-23	2.5300	2.5300	2.5300	2.5300	+9.524%	5	574	-99.605%
2026-06-15	2.3500	2.3500	2.3100	2.3100	-32.059%	40	569	-99.567%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+37.097%	2	583	-99.706%
2026-06-09	2.4800	2.4800	2.4800	2.4800	-12.982%	1	585	-99.597%
2026-06-08	2.7500	2.8500	2.7500	2.8500	+16.803%	2	586	-99.649%
2026-06-04	2.4900	2.4900	2.4200	2.4400	-26.061%	8	586	-99.590%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+2.804%	1	590	-99.697%
2026-05-27	3.2200	3.2200	3.2100	3.2100	-16.839%	3	591	-99.688%
2026-05-26	3.8400	3.8600	3.8400	3.8600	-24.462%	3	591	-99.741%
2026-05-18	4.9000	5.1100	4.9000	5.1100	+8.723%	2	589	-99.804%
2026-05-15	4.7000	4.7000	4.7000	4.7000	-15.315%	1	590	-99.787%
2026-05-14	4.6000	5.5500	4.6000	5.5500	-5.128%	70	589	-99.820%
2026-05-12	5.8500	5.8500	5.8500	5.8500	+0.343%	5	570	-99.829%
2026-05-08	5.8300	5.8300	5.8300	5.8300	-6.270%	1	570	-99.828%
2026-05-06	6.2200	6.2200	6.2200	6.2200	-14.325%	1	571	-99.839%
2026-05-05	7.2600	7.2600	7.2600	7.2600	-16.552%	1	571	-99.862%
2026-05-01	8.7300	8.7300	8.7000	8.7000	-17.143%	26	570	-99.885%
2026-04-28	10.3400	10.5000	10.3400	10.5000	+21.669%	7	570	-99.905%
2026-04-27	8.6800	8.6800	8.6300	8.6300	+7.205%	2	563	-99.884%
2026-04-24	8.6000	8.6000	8.0000	8.0500	-10.556%	16	562	-99.876%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-5.263%	1	573	-99.889%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-10.377%	1	572	-99.895%
2026-04-15	10.3700	10.6000	9.9000	10.6000	+0.952%	8	573	-99.906%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-3.226%	5	566	-99.905%
2026-04-09	10.6500	10.8500	10.6500	10.8500	-7.660%	2	566	-99.908%
2026-04-08	11.5000	11.7500	11.5000	11.7500	-29.641%	30	566	-99.915%
2026-04-07	16.8500	17.0500	16.2000	16.7000	+0.906%	14	561	-99.940%
2026-04-06	17.0500	17.0500	16.5500	16.5500	-9.563%	21	549	-99.940%
2026-04-02	18.0200	18.3000	18.0200	18.3000	+13.665%	6	548	-99.945%
2026-04-01	16.9700	16.9700	16.1000	16.1000	-17.857%	24	548	-99.938%
2026-03-31	20.4500	21.4500	19.5000	19.6000	-10.297%	37	559	-99.949%
2026-03-30	21.8500	21.8500	21.8500	21.8500	+3.212%	3	562	-99.954%
2026-03-27	20.1800	21.1700	20.0000	21.1700	+15.054%	307	562	-99.953%
2026-03-26	17.8500	18.4000	17.8500	18.4000	+18.328%	19	260	-99.946%
2026-03-25	15.5500	15.5500	15.5500	15.5500	+3.667%	1	244	-99.936%
2026-03-23	14.3900	15.0000	14.3500	15.0000	-15.966%	8	244	-99.933%
2026-03-20	17.8500	17.8500	17.8500	17.8500	+5.000%	1	249	-99.944%
2026-03-18	16.9000	17.0000	16.9000	17.0000	-4.279%	4	249	-99.941%
2026-03-17	17.6000	17.8900	17.3500	17.7600	-11.200%	256	249	-99.944%
2026-03-13	19.1100	20.1000	19.1100	20.0000	-3.614%	4	133	-99.950%
2026-03-12	20.8200	20.8200	20.7500	20.7500	-3.802%	15	131	-99.952%
2026-03-06	19.9000	21.5700	19.9000	21.5700	+18.257%	18	139	-99.954%
2026-03-05	17.3500	18.3500	17.3500	18.2400	+15.810%	57	141	-99.945%
2026-03-04	15.8000	15.8500	15.7500	15.7500	-8.163%	10	103	-99.937%
2026-03-03	17.3000	17.3500	17.1500	17.1500	+22.500%	21	102	-99.942%
2026-02-26	14.1000	14.2100	14.0000	14.0000	-2.439%	7	93	-99.929%
2026-02-19	15.0000	15.0000	14.3500	14.3500	-0.347%	12	97	-99.930%
2026-02-18	15.0300	15.0300	14.2500	14.4000	-9.148%	3	88	-99.931%
2026-02-13	14.3400	15.8500	14.3400	15.8500	-21.144%	9	79	-99.937%
2026-02-09	20.1000	20.1000	20.1000	20.1000	+1.979%	1	79	-99.950%
2026-02-02	20.4500	20.4500	19.7100	19.7100	-3.145%	7	78	-99.949%
2026-01-30	20.0000	20.3500	19.8000	20.3500	+13.056%	20	83	-99.951%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-1.693%	2	81	-99.944%
2026-01-27	18.3100	18.3100	18.3100	18.3100	-9.356%	1	81	-99.945%
2026-01-23	20.2000	20.2000	20.2000	20.2000	+2.072%	1	81	-99.950%
2026-01-16	19.7900	19.7900	19.7900	19.7900	-3.932%	2	84	-99.949%
2026-01-15	20.6000	20.6000	20.6000	20.6000	-13.080%	1	84	-99.951%
2026-01-12	23.7000	23.7000	23.7000	23.7000	-3.619%	1	85	-99.958%
2026-01-09	28.9500	28.9500	24.5900	24.5900	-14.825%	3	84	-99.959%
2026-01-08	28.8700	28.8700	28.8700	28.8700	+12.994%	15	82	-99.965%
2026-01-06	25.5500	25.5500	25.5500	25.5500	-8.587%	10	67	-99.961%
2026-01-05	27.9500	27.9500	27.9500	27.9500	-15.175%	10	67	-99.964%
2026-01-02	32.9500	32.9500	32.9000	32.9500	-3.287%	4	67	-99.970%
2025-12-26	34.0700	34.0700	34.0700	34.0700	-4.965%	1	65	-99.971%
2025-12-22	35.8500	35.8500	35.8500	35.8500	-10.509%	8	57	-99.972%
2025-12-17	40.0600	40.0600	40.0600	40.0600	+7.399%	10	57	-99.975%
2025-12-12	37.3000	37.3000	37.3000	37.3000	+10.192%	10	47	-99.973%
2025-12-08	33.8500	33.8500	33.8500	33.8500	+1.408%	1	57	-99.970%
2025-12-04	33.3800	33.3800	33.3800	33.3800	-7.278%	7	56	-99.970%
2025-12-03	35.1000	36.0000	35.1000	36.0000	+4.651%	2	56	-99.972%
2025-12-02	36.1500	36.1500	34.4000	34.4000	-8.071%	26	57	-99.971%
2025-12-01	37.4400	37.4400	37.4200	37.4200	-25.754%	7	42	-99.973%
2025-11-19	50.4000	50.4000	50.4000	50.4000	-24.176%	1	38	-99.980%
2025-11-14	66.4700	66.4700	66.4700	66.4700	+19.680%	1	37	-99.985%
2025-11-13	55.5400	55.5400	55.5400	55.5400	+12.657%	1	38	-99.982%
2025-11-06	49.2500	49.3000	49.2500	49.3000	-40.923%	37	37	-99.980%
2025-09-17	83.4500	83.4500	83.4500	83.4500	0.000%	5	5	-99.988%