Dark

AMAT20260918P270
AMAT Sep 18 2026 270.00 Put (AMAT260918P00270000)
option OPRA

EOD

Sep 8, 2026

0.0100-85.714%(-0.0600)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1000	0.1000	0.0100	0.0100	-85.714%	67	1,099	0.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,102	-85.714%
2026-09-03	0.0400	0.1000	0.0400	0.1000	+100.000%	21	1,102	-90.000%
2026-09-02	0.0600	0.0600	0.0400	0.0500	+25.000%	32	1,102	-80.000%
2026-09-01	0.2100	0.2100	0.0400	0.0400	-42.857%	8	1,109	-75.000%
2026-08-28	0.0600	0.1500	0.0500	0.0700	-30.000%	14	1,107	-85.714%
2026-08-27	0.1900	0.1900	0.1000	0.1000	-9.091%	2	1,106	-90.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-35.294%	1	1,106	-90.909%
2026-08-24	0.1500	0.1700	0.1500	0.1700	+13.333%	2	1,107	-94.118%
2026-08-20	0.2500	0.2500	0.1500	0.1500	-16.667%	8	1,107	-93.333%
2026-08-19	0.2800	0.3100	0.1800	0.1800	-37.931%	8	1,107	-94.444%
2026-08-18	0.2300	0.2900	0.1400	0.2900	+141.667%	32	1,108	-96.552%
2026-08-17	0.6300	0.6300	0.1100	0.1200	+100.000%	82	1,114	-91.667%
2026-08-14	0.2100	0.2200	0.0600	0.0600	-82.857%	64	1,139	-83.333%
2026-08-12	0.5000	0.5000	0.3500	0.3500	0.000%	33	1,132	-97.143%
2026-08-11	0.2800	0.3500	0.2800	0.3500	-33.962%	246	1,132	-97.143%
2026-08-10	0.5300	0.5300	0.5300	0.5300	-41.758%	1	901	-98.113%
2026-08-07	0.8000	0.9100	0.8000	0.9100	-1.087%	3	901	-98.901%
2026-08-06	0.9200	0.9200	0.9200	0.9200	-40.645%	3	903	-98.913%
2026-08-04	1.7800	2.0100	1.5500	1.5500	-29.224%	31	903	-99.355%
2026-08-03	2.0200	2.2700	2.0200	2.1900	-32.407%	7	904	-99.543%
2026-07-30	3.2300	3.2400	3.2300	3.2400	-38.286%	4	906	-99.691%
2026-07-29	5.2500	5.2500	5.2500	5.2500	+11.702%	1	905	-99.810%
2026-07-28	5.3000	5.3000	4.6000	4.7000	+53.094%	648	905	-99.787%
2026-07-27	3.6600	3.6600	3.0700	3.0700	-13.521%	3	524	-99.674%
2026-07-23	3.0500	4.0000	3.0500	3.5500	+9.231%	39	521	-99.718%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-4.412%	1	503	-99.692%
2026-07-21	3.3000	3.4000	3.2500	3.4000	-22.727%	30	503	-99.706%
2026-07-20	3.4900	4.4500	3.4900	4.4000	+8.642%	17	477	-99.773%
2026-07-17	3.1500	4.1000	3.0000	4.0500	+65.306%	14	477	-99.753%
2026-07-16	2.4000	2.8400	2.3600	2.4500	-7.547%	6	477	-99.592%
2026-07-15	2.4700	2.7800	2.4100	2.6500	+8.163%	26	479	-99.623%
2026-07-14	2.5700	2.5700	2.4500	2.4500	-15.517%	2	473	-99.592%
2026-07-09	2.8700	2.9000	2.8700	2.9000	-24.675%	2	474	-99.655%
2026-07-08	3.6000	3.8500	3.6000	3.8500	-5.405%	2	473	-99.740%
2026-07-07	6.3000	6.3000	3.9300	4.0700	+39.863%	36	473	-99.754%
2026-07-06	2.9100	2.9100	2.9100	2.9100	-16.379%	1	465	-99.656%
2026-07-02	2.3800	3.4800	2.3800	3.4800	+47.458%	8	465	-99.713%
2026-07-01	2.5000	2.5000	2.3600	2.3600	+4.889%	2	465	-99.576%
2026-06-26	1.6700	2.2500	1.6700	2.2500	-5.063%	3	465	-99.556%
2026-06-25	2.2100	2.3700	2.2100	2.3700	-13.818%	18	466	-99.578%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-1.786%	48	475	-99.636%
2026-06-23	2.8100	2.8100	2.8000	2.8000	+5.660%	6	521	-99.643%
2026-06-16	2.6500	2.6500	2.6500	2.6500	-8.304%	1	522	-99.623%
2026-06-15	3.0500	3.0500	2.8900	2.8900	-20.822%	2	523	-99.654%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-14.118%	1	524	-99.726%
2026-06-11	4.4000	4.4000	4.1000	4.2500	+29.969%	4	524	-99.765%
2026-06-10	3.4200	3.4200	3.2700	3.2700	-1.802%	2	525	-99.694%
2026-06-08	3.3300	3.3300	3.3300	3.3300	+9.180%	2	526	-99.700%
2026-06-04	3.5000	3.5000	2.9400	3.0500	-32.819%	15	524	-99.672%
2026-05-27	4.5400	4.5400	4.5400	4.5400	-25.083%	7	520	-99.780%
2026-05-18	6.0600	6.0600	6.0600	6.0600	-21.806%	5	519	-99.835%
2026-05-14	6.1500	7.7500	6.1500	7.7500	-0.641%	6	519	-99.871%
2026-05-07	7.8000	7.8000	7.8000	7.8000	+5.691%	4	518	-99.872%
2026-05-06	7.3800	7.3800	7.3800	7.3800	-9.780%	1	514	-99.864%
2026-05-05	8.4500	8.4500	8.1800	8.1800	-17.789%	7	514	-99.878%
2026-05-04	9.7500	9.9500	9.7500	9.9500	-6.660%	4	512	-99.899%
2026-04-27	10.4800	10.6600	10.4800	10.6600	+1.524%	2	512	-99.906%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-9.405%	1	513	-99.905%
2026-04-16	11.6600	11.6600	11.5900	11.5900	-8.524%	2	512	-99.914%
2026-04-13	12.6700	12.6700	12.6700	12.6700	-5.448%	1	511	-99.921%
2026-04-08	13.4000	13.4000	13.4000	13.4000	-31.807%	2	512	-99.925%
2026-04-07	19.1000	19.6500	19.1000	19.6500	+2.344%	4	511	-99.949%
2026-04-06	19.6500	19.6500	19.2000	19.2000	-8.571%	7	511	-99.948%
2026-04-02	20.7700	21.0500	20.3500	21.0000	+9.375%	32	507	-99.952%
2026-04-01	19.0000	19.2000	18.6000	19.2000	-14.667%	23	507	-99.948%
2026-03-31	23.7000	23.7000	22.5000	22.5000	-14.611%	14	510	-99.956%
2026-03-30	24.6900	26.3500	24.1000	26.3500	+9.792%	50	499	-99.962%
2026-03-27	23.3000	24.0000	23.3000	24.0000	+40.351%	9	475	-99.958%
2026-03-25	17.1000	17.1000	17.1000	17.1000	-3.608%	1	467	-99.942%
2026-03-23	17.7400	17.7400	17.7400	17.7400	-16.909%	1	468	-99.944%
2026-03-20	20.6500	21.3500	20.6500	21.3500	+6.484%	9	467	-99.953%
2026-03-18	19.1500	20.0500	19.1500	20.0500	0.000%	6	462	-99.950%
2026-03-17	21.1500	21.2500	19.9500	20.0500	-12.445%	75	460	-99.950%
2026-03-13	22.1000	22.9500	22.1000	22.9000	-4.583%	166	417	-99.956%
2026-03-12	23.1200	24.0000	23.1200	24.0000	+11.993%	4	279	-99.958%
2026-03-10	21.7000	21.7000	20.9300	21.4300	-17.577%	4	278	-99.953%
2026-03-09	27.5500	27.5500	25.8000	26.0000	+5.263%	11	276	-99.962%
2026-03-06	23.8300	24.7000	23.8300	24.7000	+8.096%	4	268	-99.960%
2026-03-05	22.8500	22.8500	22.8500	22.8500	+22.982%	1	267	-99.956%
2026-03-04	18.1000	18.5800	18.1000	18.5800	-5.924%	3	267	-99.946%
2026-03-03	19.7500	19.7500	19.7500	19.7500	+20.427%	3	267	-99.949%
2026-02-26	16.5000	16.5000	16.4000	16.4000	+4.725%	4	270	-99.939%
2026-02-23	15.6600	15.6600	15.6600	15.6600	-5.946%	10	274	-99.936%
2026-02-18	16.0700	16.6500	16.0700	16.6500	-11.671%	11	274	-99.940%
2026-02-17	18.8500	18.8500	18.8500	18.8500	+5.014%	3	275	-99.947%
2026-02-13	16.4000	18.4500	16.4000	17.9500	-24.580%	16	271	-99.944%
2026-02-12	23.9500	23.9500	23.7500	23.8000	+5.310%	6	271	-99.958%
2026-02-10	22.6000	22.6000	22.6000	22.6000	-2.796%	1	273	-99.956%
2026-02-09	23.2500	23.2500	23.2500	23.2500	-8.465%	2	272	-99.957%
2026-02-06	25.8500	25.8500	25.4000	25.4000	-5.926%	16	270	-99.961%
2026-02-03	27.0000	27.0000	27.0000	27.0000	+18.162%	2	263	-99.963%
2026-02-02	23.2000	23.2000	22.8500	22.8500	-1.509%	4	261	-99.956%
2026-01-30	21.8500	23.3000	21.8500	23.2000	+12.077%	53	261	-99.957%
2026-01-29	20.2500	20.7000	20.2500	20.7000	-2.358%	23	252	-99.952%
2026-01-28	21.2000	21.2000	21.2000	21.2000	-12.397%	1	251	-99.953%
2026-01-21	24.7000	24.7000	24.2000	24.2000	-1.224%	2	250	-99.959%
2026-01-20	24.5000	24.5000	24.5000	24.5000	+2.898%	4	249	-99.959%
2026-01-15	22.5400	23.8100	22.5400	23.8100	-13.260%	14	249	-99.958%
2026-01-13	27.4500	27.4500	27.4500	27.4500	+1.479%	200	241	-99.964%
2026-01-12	27.5000	27.5000	27.0500	27.0500	-3.737%	12	46	-99.963%
2026-01-09	28.1000	28.1000	28.1000	28.1000	-6.489%	2	46	-99.964%
2026-01-06	29.5300	30.9000	29.5300	30.0500	-8.524%	18	46	-99.967%
2026-01-05	32.9500	33.0000	32.7000	32.8500	-12.957%	21	20	-99.970%
2025-12-08	37.7400	37.7400	37.7400	37.7400	-0.684%	5	20	-99.974%
2025-12-05	38.0000	38.0000	38.0000	38.0000	+0.132%	5	20	-99.974%
2025-12-04	37.9500	37.9500	37.9500	37.9500	-9.102%	3	15	-99.974%
2025-12-02	41.7500	41.7500	41.7500	41.7500	-24.842%	2	12	-99.976%
2025-11-19	55.5500	55.5500	55.5500	55.5500	-13.742%	2	10	-99.982%
2025-10-09	64.4000	64.4000	64.4000	64.4000	0.000%	10	10	-99.984%