Dark

AMAT20260918P290
AMAT Sep 18 2026 290.00 Put (AMAT260918P00290000)
option OPRA

EOD

Sep 8, 2026

0.2100+200.000%(+0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2100	0.2100	0.2100	0.2100	+200.000%	3	514	0.000%
2026-09-03	0.1000	0.1100	0.0700	0.0700	-12.500%	22	514	+200.000%
2026-09-02	0.0800	0.0900	0.0800	0.0800	+14.286%	4	514	+162.500%
2026-09-01	0.1000	0.1800	0.0700	0.0700	-12.500%	3	510	+200.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-20.000%	1	508	+162.500%
2026-08-28	0.1100	0.1100	0.0600	0.1000	-16.667%	111	507	+110.000%
2026-08-27	0.1000	0.1200	0.1000	0.1200	-47.826%	7	498	+75.000%
2026-08-26	0.2300	0.2300	0.2300	0.2300	+15.000%	6	494	-8.696%
2026-08-24	0.2500	0.2500	0.2000	0.2000	-16.667%	4	492	+5.000%
2026-08-20	0.2500	0.3300	0.2400	0.2400	-22.581%	11	488	-12.500%
2026-08-19	0.3200	0.3200	0.2700	0.3100	-18.421%	7	487	-32.258%
2026-08-18	0.3700	0.3800	0.2700	0.3800	+153.333%	11	480	-44.737%
2026-08-17	0.1200	0.1500	0.1200	0.1500	+50.000%	2	478	+40.000%
2026-08-14	0.2500	0.3000	0.1000	0.1000	-69.697%	30	480	+110.000%
2026-08-13	0.3700	0.3700	0.3300	0.3300	-21.429%	5	478	-36.364%
2026-08-12	0.4200	0.4200	0.4200	0.4200	-17.647%	3	476	-50.000%
2026-08-11	0.5000	0.5100	0.5000	0.5100	-36.250%	2	475	-58.824%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-60.396%	2	477	-73.750%
2026-08-06	2.0200	2.0200	2.0200	2.0200	+21.687%	2	477	-89.604%
2026-08-05	2.0500	2.0500	1.6600	1.6600	-26.549%	2	479	-87.349%
2026-08-04	2.4200	2.7000	2.2600	2.2600	-25.658%	27	479	-90.708%
2026-08-03	3.2700	3.2700	3.0400	3.0400	-34.341%	3	481	-93.092%
2026-07-30	4.6300	4.6300	4.6300	4.6300	-35.335%	1	479	-95.464%
2026-07-29	7.4600	7.4600	7.1600	7.1600	+18.347%	18	478	-97.067%
2026-07-28	6.1500	6.2500	5.9500	6.0500	+30.952%	7	478	-96.529%
2026-07-27	4.0500	4.6200	4.0500	4.6200	+18.462%	7	482	-95.455%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-9.302%	2	485	-94.615%
2026-07-22	4.3000	4.3000	4.3000	4.3000	0.000%	1	485	-95.116%
2026-07-21	4.6500	4.6500	4.3000	4.3000	-29.508%	4	484	-95.116%
2026-07-20	4.5200	6.1000	2.5700	6.1000	+4.452%	249	484	-96.557%
2026-07-17	4.2000	5.8400	4.0000	5.8400	+59.128%	141	433	-96.404%
2026-07-15	3.2000	3.6700	3.1500	3.6700	+19.156%	5	440	-94.278%
2026-07-14	3.2800	3.2800	3.0800	3.0800	-8.605%	2	442	-93.182%
2026-07-13	3.7000	3.7000	3.2800	3.3700	-24.270%	22	441	-93.769%
2026-07-08	4.4500	4.4500	4.4500	4.4500	-16.038%	9	453	-95.281%
2026-07-07	7.7600	7.7600	5.3000	5.3000	+76.667%	22	462	-96.038%
2026-07-01	2.8700	3.0000	2.8700	3.0000	+4.167%	3	460	-93.000%
2026-06-25	2.8700	2.8800	1.3500	2.8800	-20.222%	6	459	-92.708%
2026-06-24	3.6100	3.6100	3.6100	3.6100	-6.234%	1	457	-94.183%
2026-06-23	3.8500	3.8500	3.8500	3.8500	+7.542%	1	458	-94.545%
2026-06-15	3.7000	3.8000	3.5500	3.5800	-39.425%	54	459	-94.134%
2026-06-11	5.6400	5.9100	5.6400	5.9100	+6.872%	4	478	-96.447%
2026-06-09	5.6200	5.6300	5.5300	5.5300	+28.605%	40	476	-96.203%
2026-06-04	5.2400	5.2400	4.2500	4.3000	-14.851%	11	442	-95.116%
2026-06-03	5.0000	5.0500	5.0000	5.0500	-8.182%	2	445	-95.842%
2026-06-02	5.4500	5.5000	5.4500	5.5000	-13.658%	15	445	-96.182%
2026-05-29	6.3700	6.3700	6.3700	6.3700	+4.426%	2	455	-96.703%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-7.576%	1	456	-96.557%
2026-05-27	6.5000	6.6000	6.5000	6.6000	-6.117%	5	457	-96.818%
2026-05-22	7.0300	7.0300	7.0300	7.0300	-25.451%	1	458	-97.013%
2026-05-18	7.4000	9.4300	7.4000	9.4300	+5.363%	18	458	-97.773%
2026-05-13	9.5000	9.5000	8.9500	8.9500	-12.768%	3	446	-97.654%
2026-05-12	10.2600	10.2600	10.2600	10.2600	+8.457%	1	448	-97.953%
2026-05-08	9.4700	9.4700	9.4500	9.4600	-4.733%	17	448	-97.780%
2026-05-06	10.0000	10.0500	9.6700	9.9300	-11.181%	15	447	-97.885%
2026-05-05	11.1800	11.1800	11.1800	11.1800	-21.544%	4	444	-98.122%
2026-05-04	13.8000	14.2500	13.8000	14.2500	-0.350%	3	444	-98.526%
2026-05-01	13.9500	14.3000	13.9500	14.3000	-2.721%	4	441	-98.531%
2026-04-30	14.7000	14.7000	14.7000	14.7000	-14.535%	5	441	-98.571%
2026-04-29	16.8500	17.2000	16.8500	17.2000	-1.263%	2	441	-98.779%
2026-04-28	17.1100	17.4200	17.1100	17.4200	+24.429%	2	440	-98.794%
2026-04-23	13.2500	14.4000	13.0500	14.0000	-4.110%	33	441	-98.500%
2026-04-21	14.3500	14.6000	14.3500	14.6000	+2.456%	2	458	-98.562%
2026-04-20	14.0000	14.2500	14.0000	14.2500	-2.397%	2	458	-98.526%
2026-04-17	14.7500	14.7500	14.5500	14.6000	-6.109%	6	459	-98.562%
2026-04-16	15.7500	15.7500	15.5000	15.5500	-4.308%	16	462	-98.650%
2026-04-15	15.9000	16.6500	15.8500	16.2500	+2.524%	17	474	-98.708%
2026-04-14	15.9900	15.9900	15.6500	15.8500	+3.595%	5	479	-98.675%
2026-04-10	15.4000	15.5000	15.2500	15.3000	-6.135%	18	483	-98.627%
2026-04-09	17.0000	17.1000	16.2000	16.3000	-7.649%	38	501	-98.712%
2026-04-08	17.8000	17.8000	17.4800	17.6500	-26.151%	9	497	-98.810%
2026-04-07	25.0500	25.9500	23.9000	23.9000	-4.016%	101	493	-99.121%
2026-04-06	25.6500	25.6500	24.6500	24.9000	-8.791%	125	495	-99.157%
2026-04-02	27.1000	27.3000	26.4500	27.3000	+13.514%	11	435	-99.231%
2026-04-01	25.0000	25.0000	24.0000	24.0500	-17.212%	11	435	-99.127%
2026-03-31	29.0500	29.0500	29.0500	29.0500	-12.368%	4	442	-99.277%
2026-03-30	33.1500	33.1500	33.1500	33.1500	+12.870%	1	442	-99.367%
2026-03-27	30.4500	30.4500	29.3700	29.3700	+28.816%	6	441	-99.285%
2026-03-25	23.4400	23.4400	21.9000	22.8000	+6.294%	61	437	-99.079%
2026-03-24	23.2000	23.2000	21.4500	21.4500	-7.940%	12	402	-99.021%
2026-03-23	23.0000	23.3000	21.4500	23.3000	-13.544%	14	399	-99.099%
2026-03-20	26.6300	27.0500	26.6300	26.9500	+4.660%	7	396	-99.221%
2026-03-19	26.8000	26.8000	25.5500	25.7500	+1.779%	96	393	-99.184%
2026-03-18	25.4500	25.4500	25.2000	25.3000	-6.296%	9	342	-99.170%
2026-03-17	27.0500	27.8000	27.0000	27.0000	-2.174%	13	339	-99.222%
2026-03-16	27.6000	27.6000	27.6000	27.6000	-7.383%	1	335	-99.239%
2026-03-13	28.7500	30.2000	28.6500	29.8000	-6.142%	46	334	-99.295%
2026-03-12	30.7500	31.7500	30.7000	31.7500	+15.036%	20	336	-99.339%
2026-03-11	27.5000	27.9000	27.1000	27.6000	+0.767%	59	335	-99.239%
2026-03-10	28.6500	28.6500	26.3900	27.3900	-23.385%	36	313	-99.233%
2026-03-09	35.7500	35.7500	35.7500	35.7500	+10.853%	2	320	-99.413%
2026-03-06	31.0000	32.2500	29.6000	32.2500	+10.863%	14	332	-99.349%
2026-03-05	26.7500	29.9000	25.2500	29.0900	+18.493%	85	332	-99.278%
2026-03-04	25.5000	25.5500	24.2500	24.5500	-7.008%	29	306	-99.145%
2026-03-03	26.5000	26.5000	25.9000	26.4000	+19.457%	4	285	-99.205%
2026-03-02	23.5000	23.5000	22.1000	22.1000	+0.455%	8	284	-99.050%
2026-02-27	22.0000	22.4500	22.0000	22.0000	+4.216%	11	282	-99.045%
2026-02-26	20.5000	21.9500	20.5000	21.1100	+19.333%	25	276	-99.005%
2026-02-25	18.2500	18.2500	17.6900	17.6900	-16.320%	3	270	-98.813%
2026-02-23	21.1400	21.1400	21.1400	21.1400	-2.581%	1	270	-99.007%
2026-02-18	21.5000	21.7000	21.5000	21.7000	-8.824%	4	269	-99.032%
2026-02-13	22.0000	24.2500	22.0000	23.8000	-26.769%	13	274	-99.118%
2026-02-12	31.5000	32.5000	31.5000	32.5000	+15.044%	6	274	-99.354%
2026-02-11	28.2500	28.2500	28.2500	28.2500	-7.347%	7	270	-99.257%
2026-02-09	30.4900	30.4900	30.4900	30.4900	-23.775%	1	272	-99.311%
2026-02-05	40.4000	40.4000	40.0000	40.0000	-10.233%	5	271	-99.475%
2026-02-04	38.0000	44.5600	38.0000	44.5600	+26.952%	6	271	-99.529%
2026-02-03	31.7500	35.1000	31.7500	35.1000	+15.842%	203	270	-99.402%
2026-02-02	30.1500	30.7000	29.9000	30.3000	-1.142%	20	71	-99.307%
2026-01-30	29.9500	30.6500	29.9500	30.6500	+9.464%	5	52	-99.315%
2026-01-28	26.9800	28.0000	26.9800	28.0000	-1.892%	2	47	-99.250%
2026-01-27	28.5400	28.5400	28.5400	28.5400	-6.884%	1	47	-99.264%
2026-01-15	30.2100	30.6500	30.2100	30.6500	-12.127%	11	46	-99.315%
2026-01-13	34.8800	34.8800	34.8800	34.8800	-1.746%	11	45	-99.398%
2026-01-12	35.5000	35.5000	35.5000	35.5000	-4.054%	10	34	-99.408%
2026-01-09	37.7000	37.7000	37.0000	37.0000	-7.152%	8	25	-99.432%
2026-01-07	39.8500	39.8500	39.8500	39.8500	-32.112%	20	22	-99.473%
2025-12-17	58.7000	58.7000	58.7000	58.7000	+18.946%	1	2	-99.642%
2025-12-05	49.3500	49.3500	49.3500	49.3500	-39.529%	1	1	-99.574%
2025-10-09	81.6100	81.6100	81.6100	81.6100	-2.146%	1	1	-99.743%
2025-10-01	83.4000	83.4000	83.4000	83.4000	0.000%	1	1	-99.748%