Dark

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

EOD

Jul 1, 2026

2.13-17.442%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1200	2.1300	2.1200	2.1300	-17.442%	2	548	0.000%
2026-06-30	2.5800	2.5800	2.5800	2.5800	+20.000%	1	548	-17.442%
2026-06-29	2.8000	2.8000	2.1500	2.1500	+11.979%	9	548	-0.930%
2026-06-26	1.9200	1.9200	1.9200	1.9200	-13.122%	16	557	+10.938%
2026-06-25	2.1500	2.4500	1.8800	2.2100	-3.913%	7	572	-3.620%
2026-06-24	2.4500	2.4500	2.1300	2.3000	-9.091%	3	575	-7.391%
2026-06-23	2.5300	2.5300	2.5300	2.5300	+9.524%	5	574	-15.810%
2026-06-15	2.3500	2.3500	2.3100	2.3100	-32.059%	40	569	-7.792%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+37.097%	2	583	-37.353%
2026-06-09	2.4800	2.4800	2.4800	2.4800	-12.982%	1	585	-14.113%
2026-06-08	2.7500	2.8500	2.7500	2.8500	+16.803%	2	586	-25.263%
2026-06-04	2.4900	2.4900	2.4200	2.4400	-26.061%	8	586	-12.705%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+2.804%	1	590	-35.455%
2026-05-27	3.2200	3.2200	3.2100	3.2100	-16.839%	3	591	-33.645%
2026-05-26	3.8400	3.8600	3.8400	3.8600	-24.462%	3	591	-44.819%
2026-05-18	4.9000	5.1100	4.9000	5.1100	+8.723%	2	589	-58.317%
2026-05-15	4.7000	4.7000	4.7000	4.7000	-15.315%	1	590	-54.681%
2026-05-14	4.6000	5.5500	4.6000	5.5500	-5.128%	70	589	-61.622%
2026-05-12	5.8500	5.8500	5.8500	5.8500	+0.343%	5	570	-63.590%
2026-05-08	5.8300	5.8300	5.8300	5.8300	-6.270%	1	570	-63.465%
2026-05-06	6.2200	6.2200	6.2200	6.2200	-14.325%	1	571	-65.756%
2026-05-05	7.2600	7.2600	7.2600	7.2600	-16.552%	1	571	-70.661%
2026-05-01	8.7300	8.7300	8.7000	8.7000	-17.143%	26	570	-75.517%
2026-04-28	10.3400	10.5000	10.3400	10.5000	+21.669%	7	570	-79.714%
2026-04-27	8.6800	8.6800	8.6300	8.6300	+7.205%	2	563	-75.319%
2026-04-24	8.6000	8.6000	8.0000	8.0500	-10.556%	16	562	-73.540%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-5.263%	1	573	-76.333%
2026-04-20	9.5000	9.5000	9.5000	9.5000	-10.377%	1	572	-77.579%
2026-04-15	10.3700	10.6000	9.9000	10.6000	+0.952%	8	573	-79.906%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-3.226%	5	566	-79.714%
2026-04-09	10.6500	10.8500	10.6500	10.8500	-7.660%	2	566	-80.369%
2026-04-08	11.5000	11.7500	11.5000	11.7500	-29.641%	30	566	-81.872%
2026-04-07	16.8500	17.0500	16.2000	16.7000	+0.906%	14	561	-87.246%
2026-04-06	17.0500	17.0500	16.5500	16.5500	-9.563%	21	549	-87.130%
2026-04-02	18.0200	18.3000	18.0200	18.3000	+13.665%	6	548	-88.361%
2026-04-01	16.9700	16.9700	16.1000	16.1000	-17.857%	24	548	-86.770%
2026-03-31	20.4500	21.4500	19.5000	19.6000	-10.297%	37	559	-89.133%
2026-03-30	21.8500	21.8500	21.8500	21.8500	+3.212%	3	562	-90.252%
2026-03-27	20.1800	21.1700	20.0000	21.1700	+15.054%	307	562	-89.939%
2026-03-26	17.8500	18.4000	17.8500	18.4000	+18.328%	19	260	-88.424%
2026-03-25	15.5500	15.5500	15.5500	15.5500	+3.667%	1	244	-86.302%
2026-03-23	14.3900	15.0000	14.3500	15.0000	-15.966%	8	244	-85.800%
2026-03-20	17.8500	17.8500	17.8500	17.8500	+5.000%	1	249	-88.067%
2026-03-18	16.9000	17.0000	16.9000	17.0000	-4.279%	4	249	-87.471%
2026-03-17	17.6000	17.8900	17.3500	17.7600	-11.200%	256	249	-88.007%
2026-03-13	19.1100	20.1000	19.1100	20.0000	-3.614%	4	133	-89.350%
2026-03-12	20.8200	20.8200	20.7500	20.7500	-3.802%	15	131	-89.735%
2026-03-06	19.9000	21.5700	19.9000	21.5700	+18.257%	18	139	-90.125%
2026-03-05	17.3500	18.3500	17.3500	18.2400	+15.810%	57	141	-88.322%
2026-03-04	15.8000	15.8500	15.7500	15.7500	-8.163%	10	103	-86.476%
2026-03-03	17.3000	17.3500	17.1500	17.1500	+22.500%	21	102	-87.580%
2026-02-26	14.1000	14.2100	14.0000	14.0000	-2.439%	7	93	-84.786%
2026-02-19	15.0000	15.0000	14.3500	14.3500	-0.347%	12	97	-85.157%
2026-02-18	15.0300	15.0300	14.2500	14.4000	-9.148%	3	88	-85.208%
2026-02-13	14.3400	15.8500	14.3400	15.8500	-21.144%	9	79	-86.562%
2026-02-09	20.1000	20.1000	20.1000	20.1000	+1.979%	1	79	-89.403%
2026-02-02	20.4500	20.4500	19.7100	19.7100	-3.145%	7	78	-89.193%
2026-01-30	20.0000	20.3500	19.8000	20.3500	+13.056%	20	83	-89.533%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-1.693%	2	81	-88.167%
2026-01-27	18.3100	18.3100	18.3100	18.3100	-9.356%	1	81	-88.367%
2026-01-23	20.2000	20.2000	20.2000	20.2000	+2.072%	1	81	-89.455%
2026-01-16	19.7900	19.7900	19.7900	19.7900	-3.932%	2	84	-89.237%
2026-01-15	20.6000	20.6000	20.6000	20.6000	-13.080%	1	84	-89.660%
2026-01-12	23.7000	23.7000	23.7000	23.7000	-3.619%	1	85	-91.013%
2026-01-09	28.9500	28.9500	24.5900	24.5900	-14.825%	3	84	-91.338%
2026-01-08	28.8700	28.8700	28.8700	28.8700	+12.994%	15	82	-92.622%
2026-01-06	25.5500	25.5500	25.5500	25.5500	-8.587%	10	67	-91.663%
2026-01-05	27.9500	27.9500	27.9500	27.9500	-15.175%	10	67	-92.379%
2026-01-02	32.9500	32.9500	32.9000	32.9500	-3.287%	4	67	-93.536%
2025-12-26	34.0700	34.0700	34.0700	34.0700	-4.965%	1	65	-93.748%
2025-12-22	35.8500	35.8500	35.8500	35.8500	-10.509%	8	57	-94.059%
2025-12-17	40.0600	40.0600	40.0600	40.0600	+7.399%	10	57	-94.683%
2025-12-12	37.3000	37.3000	37.3000	37.3000	+10.192%	10	47	-94.290%
2025-12-08	33.8500	33.8500	33.8500	33.8500	+1.408%	1	57	-93.708%
2025-12-04	33.3800	33.3800	33.3800	33.3800	-7.278%	7	56	-93.619%
2025-12-03	35.1000	36.0000	35.1000	36.0000	+4.651%	2	56	-94.083%
2025-12-02	36.1500	36.1500	34.4000	34.4000	-8.071%	26	57	-93.808%
2025-12-01	37.4400	37.4400	37.4200	37.4200	-25.754%	7	42	-94.308%
2025-11-19	50.4000	50.4000	50.4000	50.4000	-24.176%	1	38	-95.774%
2025-11-14	66.4700	66.4700	66.4700	66.4700	+19.680%	1	37	-96.796%
2025-11-13	55.5400	55.5400	55.5400	55.5400	+12.657%	1	38	-96.165%
2025-11-06	49.2500	49.3000	49.2500	49.3000	-40.923%	37	37	-95.680%
2025-09-17	83.4500	83.4500	83.4500	83.4500	0.000%	5	5	-97.448%