Dark

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

EOD

Sep 9, 2026

0.0100-66.667%(-0.0200)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1300	0.1300	0.0100	0.0100	-66.667%	253	690	0.000%
2026-09-08	0.0600	0.0900	0.0200	0.0300	-76.923%	311	779	-66.667%
2026-09-04	0.1300	0.1300	0.1300	0.1300	+160.000%	1	605	-92.308%
2026-09-03	0.1300	0.1300	0.0500	0.0500	-16.667%	4	605	-80.000%
2026-09-02	0.1300	0.1300	0.0600	0.0600	-40.000%	7	604	-83.333%
2026-09-01	0.2000	0.2000	0.1000	0.1000	+150.000%	7	603	-90.000%
2026-08-31	0.1700	0.1700	0.0100	0.0400	-50.000%	99	598	-75.000%
2026-08-28	0.1500	0.1500	0.0700	0.0800	-33.333%	12	539	-87.500%
2026-08-27	0.1200	0.1200	0.1200	0.1200	-29.412%	1	539	-91.667%
2026-08-24	0.1500	0.1700	0.1500	0.1700	+41.667%	2	538	-94.118%
2026-08-21	0.1700	0.2600	0.1200	0.1200	-36.842%	36	538	-91.667%
2026-08-20	0.2600	0.2900	0.1900	0.1900	-32.143%	10	540	-94.737%
2026-08-19	0.3100	0.3400	0.2700	0.2800	-15.152%	8	542	-96.429%
2026-08-18	0.2000	0.3300	0.1800	0.3300	+153.846%	27	542	-96.970%
2026-08-17	0.5200	0.5200	0.1300	0.1300	+160.000%	81	540	-92.308%
2026-08-14	0.2500	0.3000	0.0500	0.0500	-83.871%	22	460	-80.000%
2026-08-13	0.2600	0.3100	0.2600	0.3100	-8.824%	2	452	-96.774%
2026-08-12	0.2500	0.3900	0.2500	0.3400	-17.073%	213	452	-97.059%
2026-08-11	0.4500	0.4500	0.4100	0.4100	-37.879%	2	343	-97.561%
2026-08-10	0.6600	0.6600	0.6600	0.6600	-34.000%	10	345	-98.485%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-28.058%	1	345	-99.000%
2026-08-06	1.4000	1.4000	1.3000	1.3900	-13.125%	5	345	-99.281%
2026-08-05	2.0400	2.0400	1.4000	1.6000	-20.000%	7	347	-99.375%
2026-08-04	3.1900	3.1900	2.0000	2.0000	-20.949%	5	348	-99.500%
2026-08-03	2.7900	2.7900	2.5300	2.5300	-14.237%	9	348	-99.605%
2026-07-31	2.9200	3.0000	2.9200	2.9500	-19.178%	8	349	-99.661%
2026-07-30	4.0400	4.0400	3.6500	3.6500	-30.476%	9	351	-99.726%
2026-07-28	5.4900	5.4900	5.2500	5.2500	+18.510%	14	350	-99.810%
2026-07-27	3.4600	4.4300	3.4600	4.4300	+23.056%	3	345	-99.774%
2026-07-23	3.4000	3.6100	3.3500	3.6000	-10.000%	6	345	-99.722%
2026-07-22	4.7200	4.7200	4.0000	4.0000	+1.781%	8	347	-99.750%
2026-07-21	3.9300	3.9300	3.9300	3.9300	-21.400%	8	347	-99.746%
2026-07-20	4.5500	5.0500	4.5000	5.0000	0.000%	186	339	-99.800%
2026-07-17	3.9000	5.0000	3.4600	5.0000	+56.250%	56	236	-99.800%
2026-07-16	3.0400	3.2000	3.0300	3.2000	-1.538%	3	224	-99.688%
2026-07-15	2.9600	3.2500	2.9400	3.2500	+11.301%	5	222	-99.692%
2026-07-14	2.9200	2.9200	2.9200	2.9200	-2.667%	2	220	-99.658%
2026-07-13	3.0300	3.0300	2.6000	3.0000	-20.844%	3	220	-99.667%
2026-07-10	3.4600	3.7900	3.4600	3.7900	+7.062%	3	220	-99.736%
2026-07-09	3.8300	3.8300	3.5400	3.5400	-11.500%	2	220	-99.718%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	220	-99.750%
2026-07-06	3.7300	3.9300	3.7300	3.9000	+2.094%	3	220	-99.744%
2026-07-02	2.9300	3.8200	2.7000	3.8200	+27.333%	22	225	-99.738%
2026-07-01	2.9600	3.0000	2.9600	3.0000	+11.940%	2	225	-99.667%
2026-06-29	2.5400	2.7800	2.5000	2.6800	-9.153%	24	224	-99.627%
2026-06-26	3.0500	3.0500	2.9000	2.9500	+6.115%	4	224	-99.661%
2026-06-25	2.2800	2.8700	2.2800	2.7800	-19.420%	10	223	-99.640%
2026-06-24	3.4400	3.4500	3.4400	3.4500	+41.975%	2	226	-99.710%
2026-06-16	2.4300	2.4300	2.4300	2.4300	-28.739%	1	226	-99.588%
2026-06-15	3.4700	3.4700	3.3100	3.4100	-27.447%	40	226	-99.707%
2026-06-11	4.9500	5.1200	4.7000	4.7000	-5.051%	18	235	-99.787%
2026-06-10	4.0700	5.1300	4.0700	4.9500	+5.096%	9	239	-99.798%
2026-06-09	4.6800	4.7100	4.6800	4.7100	+18.342%	40	240	-99.788%
2026-06-08	3.9800	3.9800	3.9800	3.9800	-15.319%	2	230	-99.749%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+32.394%	2	230	-99.787%
2026-06-04	3.5500	3.5500	3.5000	3.5500	-21.460%	21	228	-99.718%
2026-06-02	4.5200	4.5200	4.5200	4.5200	-18.412%	1	232	-99.779%
2026-05-28	5.5400	5.5400	5.5400	5.5400	-24.626%	1	232	-99.819%
2026-05-18	7.2600	7.5500	7.1700	7.3500	+1.379%	6	231	-99.864%
2026-05-15	7.2500	7.2500	7.2500	7.2500	+1.826%	1	235	-99.862%
2026-05-14	7.1200	7.1200	7.1200	7.1200	-18.814%	5	236	-99.860%
2026-05-07	8.7700	8.7700	8.7700	8.7700	-8.168%	4	236	-99.886%
2026-05-05	9.5500	9.5500	9.5500	9.5500	-21.721%	2	240	-99.895%
2026-05-04	12.2500	12.2500	12.2000	12.2000	-17.568%	2	242	-99.918%
2026-04-29	14.8000	14.8000	14.8000	14.8000	+33.937%	24	241	-99.932%
2026-04-24	10.6900	11.0500	10.6900	11.0500	-2.643%	42	217	-99.910%
2026-04-23	11.5500	11.5500	11.3500	11.3500	-3.732%	2	243	-99.912%
2026-04-22	11.7900	11.7900	11.7900	11.7900	-9.655%	1	245	-99.915%
2026-04-17	13.0500	13.0500	13.0500	13.0500	-5.091%	2	244	-99.923%
2026-04-16	13.7500	13.7500	13.7500	13.7500	-3.169%	1	244	-99.927%
2026-04-13	14.2000	14.2000	14.2000	14.2000	+6.767%	1	244	-99.930%
2026-04-10	13.4000	13.4000	13.2500	13.3000	-7.958%	8	244	-99.925%
2026-04-09	14.8000	14.8000	14.4000	14.4500	-7.962%	7	249	-99.931%
2026-04-08	15.6500	15.7000	15.4000	15.7000	-29.754%	10	254	-99.936%
2026-04-07	22.5000	22.6000	21.4000	22.3500	+1.361%	24	253	-99.955%
2026-04-06	22.5500	22.5500	22.0500	22.0500	-6.962%	16	260	-99.955%
2026-04-02	23.6700	24.0000	23.1000	23.7000	+8.219%	8	267	-99.958%
2026-04-01	22.2000	22.2000	21.3000	21.9000	-11.515%	65	267	-99.954%
2026-03-31	26.9000	27.5500	24.7500	24.7500	-17.362%	44	268	-99.960%
2026-03-30	26.5000	29.9500	26.5000	29.9500	+10.110%	17	272	-99.967%
2026-03-27	25.0500	27.2000	25.0500	27.2000	+19.298%	87	266	-99.963%
2026-03-26	22.1500	22.8000	22.1500	22.8000	+16.923%	7	220	-99.956%
2026-03-25	19.6000	19.6000	19.5000	19.5000	-3.513%	9	213	-99.949%
2026-03-23	19.1500	20.2100	18.8000	20.2100	-8.552%	51	204	-99.951%
2026-03-20	22.1000	22.1000	22.1000	22.1000	-7.917%	10	175	-99.955%
2026-03-17	23.7000	24.1000	23.5000	24.0000	-2.439%	51	175	-99.958%
2026-03-16	24.6000	24.6000	24.6000	24.6000	-5.566%	2	147	-99.959%
2026-03-13	25.3000	26.1500	25.2000	26.0500	+6.413%	11	145	-99.962%
2026-03-11	24.4800	24.4800	24.4800	24.4800	+3.074%	2	144	-99.959%
2026-03-10	25.1000	25.1000	23.7500	23.7500	-17.535%	24	144	-99.958%
2026-03-09	31.3500	31.3500	28.8000	28.8000	+6.470%	4	137	-99.965%
2026-03-06	27.2500	27.2500	27.0500	27.0500	+4.886%	5	136	-99.963%
2026-03-05	22.9000	25.7900	22.9000	25.7900	+33.627%	11	131	-99.961%
2026-03-02	19.2500	19.3000	19.2500	19.3000	0.000%	36	123	-99.948%
2026-02-27	19.1000	19.3000	19.1000	19.3000	+4.324%	6	123	-99.948%
2026-02-26	18.8000	18.9000	18.4000	18.5000	+4.225%	44	122	-99.946%
2026-02-24	17.5000	17.7500	17.2500	17.7500	-5.836%	5	89	-99.944%
2026-02-23	18.8500	18.8500	18.8500	18.8500	+4.374%	10	91	-99.947%
2026-02-20	18.7000	18.7000	18.0600	18.0600	-5.938%	48	84	-99.945%
2026-02-18	19.0000	19.2000	19.0000	19.2000	-12.727%	22	53	-99.948%
2026-02-17	22.2500	22.2500	22.0000	22.0000	+3.529%	4	39	-99.955%
2026-02-13	20.8000	21.2500	20.8000	21.2500	-19.660%	2	35	-99.953%
2026-02-10	26.0000	26.4500	26.0000	26.4500	-2.793%	9	35	-99.962%
2026-02-09	28.5000	28.5000	27.0000	27.2100	-6.334%	6	40	-99.963%
2026-02-06	30.3000	30.3000	29.0500	29.0500	-22.533%	2	41	-99.966%
2026-02-05	37.5000	37.5000	37.5000	37.5000	+10.619%	5	39	-99.973%
2026-02-04	33.9000	33.9000	33.9000	33.9000	+27.444%	1	34	-99.971%
2026-02-02	26.6000	26.6500	26.3000	26.6000	+4.931%	12	35	-99.962%
2026-01-30	25.3500	25.3500	25.3500	25.3500	+3.259%	3	32	-99.961%
2026-01-29	25.2500	25.2500	24.5000	24.5500	-11.212%	13	32	-99.959%
2026-01-26	27.6500	27.6500	27.6500	27.6500	+1.468%	1	25	-99.964%
2026-01-23	27.3500	27.3500	27.2000	27.2500	+0.258%	5	25	-99.963%
2026-01-22	27.1800	27.1800	27.1800	27.1800	-0.440%	1	20	-99.963%
2026-01-16	27.7500	27.7500	27.3000	27.3000	+2.247%	4	20	-99.963%
2026-01-15	26.0000	26.7000	26.0000	26.7000	-18.598%	5	20	-99.963%
2026-01-14	32.8000	32.8000	32.8000	32.8000	+0.092%	1	17	-99.970%
2026-01-09	32.9000	33.3000	32.7700	32.7700	-6.184%	8	18	-99.969%
2026-01-07	34.9000	34.9300	34.9000	34.9300	+0.029%	11	14	-99.971%
2026-01-06	34.9200	34.9200	34.9200	34.9200	-6.431%	1	3	-99.971%
2026-01-05	36.9500	37.3200	36.9500	37.3200	-28.711%	2	1	-99.973%
2025-12-17	52.3500	52.3500	52.3500	52.3500	+19.794%	2	1	-99.981%
2025-12-05	43.7000	43.7000	43.7000	43.7000	0.000%	2	2	-99.977%