Dark

AMAT20260918P280
AMAT Sep 18 2026 280.00 Put (AMAT260918P00280000)
option OPRA

EOD

Jul 1, 2026

3.00+11.940%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.9600	3.0000	2.9600	3.0000	+11.940%	2	225	0.000%
2026-06-29	2.5400	2.7800	2.5000	2.6800	-9.153%	24	224	+11.940%
2026-06-26	3.0500	3.0500	2.9000	2.9500	+6.115%	4	224	+1.695%
2026-06-25	2.2800	2.8700	2.2800	2.7800	-19.420%	10	223	+7.914%
2026-06-24	3.4400	3.4500	3.4400	3.4500	+41.975%	2	226	-13.043%
2026-06-16	2.4300	2.4300	2.4300	2.4300	-28.739%	1	226	+23.457%
2026-06-15	3.4700	3.4700	3.3100	3.4100	-27.447%	40	226	-12.023%
2026-06-11	4.9500	5.1200	4.7000	4.7000	-5.051%	18	235	-36.170%
2026-06-10	4.0700	5.1300	4.0700	4.9500	+5.096%	9	239	-39.394%
2026-06-09	4.6800	4.7100	4.6800	4.7100	+18.342%	40	240	-36.306%
2026-06-08	3.9800	3.9800	3.9800	3.9800	-15.319%	2	230	-24.623%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+32.394%	2	230	-36.170%
2026-06-04	3.5500	3.5500	3.5000	3.5500	-21.460%	21	228	-15.493%
2026-06-02	4.5200	4.5200	4.5200	4.5200	-18.412%	1	232	-33.628%
2026-05-28	5.5400	5.5400	5.5400	5.5400	-24.626%	1	232	-45.848%
2026-05-18	7.2600	7.5500	7.1700	7.3500	+1.379%	6	231	-59.184%
2026-05-15	7.2500	7.2500	7.2500	7.2500	+1.826%	1	235	-58.621%
2026-05-14	7.1200	7.1200	7.1200	7.1200	-18.814%	5	236	-57.865%
2026-05-07	8.7700	8.7700	8.7700	8.7700	-8.168%	4	236	-65.792%
2026-05-05	9.5500	9.5500	9.5500	9.5500	-21.721%	2	240	-68.586%
2026-05-04	12.2500	12.2500	12.2000	12.2000	-17.568%	2	242	-75.410%
2026-04-29	14.8000	14.8000	14.8000	14.8000	+33.937%	24	241	-79.730%
2026-04-24	10.6900	11.0500	10.6900	11.0500	-2.643%	42	217	-72.851%
2026-04-23	11.5500	11.5500	11.3500	11.3500	-3.732%	2	243	-73.568%
2026-04-22	11.7900	11.7900	11.7900	11.7900	-9.655%	1	245	-74.555%
2026-04-17	13.0500	13.0500	13.0500	13.0500	-5.091%	2	244	-77.011%
2026-04-16	13.7500	13.7500	13.7500	13.7500	-3.169%	1	244	-78.182%
2026-04-13	14.2000	14.2000	14.2000	14.2000	+6.767%	1	244	-78.873%
2026-04-10	13.4000	13.4000	13.2500	13.3000	-7.958%	8	244	-77.444%
2026-04-09	14.8000	14.8000	14.4000	14.4500	-7.962%	7	249	-79.239%
2026-04-08	15.6500	15.7000	15.4000	15.7000	-29.754%	10	254	-80.892%
2026-04-07	22.5000	22.6000	21.4000	22.3500	+1.361%	24	253	-86.577%
2026-04-06	22.5500	22.5500	22.0500	22.0500	-6.962%	16	260	-86.395%
2026-04-02	23.6700	24.0000	23.1000	23.7000	+8.219%	8	267	-87.342%
2026-04-01	22.2000	22.2000	21.3000	21.9000	-11.515%	65	267	-86.301%
2026-03-31	26.9000	27.5500	24.7500	24.7500	-17.362%	44	268	-87.879%
2026-03-30	26.5000	29.9500	26.5000	29.9500	+10.110%	17	272	-89.983%
2026-03-27	25.0500	27.2000	25.0500	27.2000	+19.298%	87	266	-88.971%
2026-03-26	22.1500	22.8000	22.1500	22.8000	+16.923%	7	220	-86.842%
2026-03-25	19.6000	19.6000	19.5000	19.5000	-3.513%	9	213	-84.615%
2026-03-23	19.1500	20.2100	18.8000	20.2100	-8.552%	51	204	-85.156%
2026-03-20	22.1000	22.1000	22.1000	22.1000	-7.917%	10	175	-86.425%
2026-03-17	23.7000	24.1000	23.5000	24.0000	-2.439%	51	175	-87.500%
2026-03-16	24.6000	24.6000	24.6000	24.6000	-5.566%	2	147	-87.805%
2026-03-13	25.3000	26.1500	25.2000	26.0500	+6.413%	11	145	-88.484%
2026-03-11	24.4800	24.4800	24.4800	24.4800	+3.074%	2	144	-87.745%
2026-03-10	25.1000	25.1000	23.7500	23.7500	-17.535%	24	144	-87.368%
2026-03-09	31.3500	31.3500	28.8000	28.8000	+6.470%	4	137	-89.583%
2026-03-06	27.2500	27.2500	27.0500	27.0500	+4.886%	5	136	-88.909%
2026-03-05	22.9000	25.7900	22.9000	25.7900	+33.627%	11	131	-88.368%
2026-03-02	19.2500	19.3000	19.2500	19.3000	0.000%	36	123	-84.456%
2026-02-27	19.1000	19.3000	19.1000	19.3000	+4.324%	6	123	-84.456%
2026-02-26	18.8000	18.9000	18.4000	18.5000	+4.225%	44	122	-83.784%
2026-02-24	17.5000	17.7500	17.2500	17.7500	-5.836%	5	89	-83.099%
2026-02-23	18.8500	18.8500	18.8500	18.8500	+4.374%	10	91	-84.085%
2026-02-20	18.7000	18.7000	18.0600	18.0600	-5.938%	48	84	-83.389%
2026-02-18	19.0000	19.2000	19.0000	19.2000	-12.727%	22	53	-84.375%
2026-02-17	22.2500	22.2500	22.0000	22.0000	+3.529%	4	39	-86.364%
2026-02-13	20.8000	21.2500	20.8000	21.2500	-19.660%	2	35	-85.882%
2026-02-10	26.0000	26.4500	26.0000	26.4500	-2.793%	9	35	-88.658%
2026-02-09	28.5000	28.5000	27.0000	27.2100	-6.334%	6	40	-88.975%
2026-02-06	30.3000	30.3000	29.0500	29.0500	-22.533%	2	41	-89.673%
2026-02-05	37.5000	37.5000	37.5000	37.5000	+10.619%	5	39	-92.000%
2026-02-04	33.9000	33.9000	33.9000	33.9000	+27.444%	1	34	-91.150%
2026-02-02	26.6000	26.6500	26.3000	26.6000	+4.931%	12	35	-88.722%
2026-01-30	25.3500	25.3500	25.3500	25.3500	+3.259%	3	32	-88.166%
2026-01-29	25.2500	25.2500	24.5000	24.5500	-11.212%	13	32	-87.780%
2026-01-26	27.6500	27.6500	27.6500	27.6500	+1.468%	1	25	-89.150%
2026-01-23	27.3500	27.3500	27.2000	27.2500	+0.258%	5	25	-88.991%
2026-01-22	27.1800	27.1800	27.1800	27.1800	-0.440%	1	20	-88.962%
2026-01-16	27.7500	27.7500	27.3000	27.3000	+2.247%	4	20	-89.011%
2026-01-15	26.0000	26.7000	26.0000	26.7000	-18.598%	5	20	-88.764%
2026-01-14	32.8000	32.8000	32.8000	32.8000	+0.092%	1	17	-90.854%
2026-01-09	32.9000	33.3000	32.7700	32.7700	-6.184%	8	18	-90.845%
2026-01-07	34.9000	34.9300	34.9000	34.9300	+0.029%	11	14	-91.411%
2026-01-06	34.9200	34.9200	34.9200	34.9200	-6.431%	1	3	-91.409%
2026-01-05	36.9500	37.3200	36.9500	37.3200	-28.711%	2	1	-91.961%
2025-12-17	52.3500	52.3500	52.3500	52.3500	+19.794%	2	1	-94.269%
2025-12-05	43.7000	43.7000	43.7000	43.7000	0.000%	2	2	-93.135%