Dark

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

EOD

Jul 1, 2026

3.00+4.167%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8700	3.0000	2.8700	3.0000	+4.167%	3	460	0.000%
2026-06-25	2.8700	2.8800	1.3500	2.8800	-20.222%	6	459	+4.167%
2026-06-24	3.6100	3.6100	3.6100	3.6100	-6.234%	1	457	-16.898%
2026-06-23	3.8500	3.8500	3.8500	3.8500	+7.542%	1	458	-22.078%
2026-06-15	3.7000	3.8000	3.5500	3.5800	-39.425%	54	459	-16.201%
2026-06-11	5.6400	5.9100	5.6400	5.9100	+6.872%	4	478	-49.239%
2026-06-09	5.6200	5.6300	5.5300	5.5300	+28.605%	40	476	-45.750%
2026-06-04	5.2400	5.2400	4.2500	4.3000	-14.851%	11	442	-30.233%
2026-06-03	5.0000	5.0500	5.0000	5.0500	-8.182%	2	445	-40.594%
2026-06-02	5.4500	5.5000	5.4500	5.5000	-13.658%	15	445	-45.455%
2026-05-29	6.3700	6.3700	6.3700	6.3700	+4.426%	2	455	-52.904%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-7.576%	1	456	-50.820%
2026-05-27	6.5000	6.6000	6.5000	6.6000	-6.117%	5	457	-54.545%
2026-05-22	7.0300	7.0300	7.0300	7.0300	-25.451%	1	458	-57.326%
2026-05-18	7.4000	9.4300	7.4000	9.4300	+5.363%	18	458	-68.187%
2026-05-13	9.5000	9.5000	8.9500	8.9500	-12.768%	3	446	-66.480%
2026-05-12	10.2600	10.2600	10.2600	10.2600	+8.457%	1	448	-70.760%
2026-05-08	9.4700	9.4700	9.4500	9.4600	-4.733%	17	448	-68.288%
2026-05-06	10.0000	10.0500	9.6700	9.9300	-11.181%	15	447	-69.789%
2026-05-05	11.1800	11.1800	11.1800	11.1800	-21.544%	4	444	-73.166%
2026-05-04	13.8000	14.2500	13.8000	14.2500	-0.350%	3	444	-78.947%
2026-05-01	13.9500	14.3000	13.9500	14.3000	-2.721%	4	441	-79.021%
2026-04-30	14.7000	14.7000	14.7000	14.7000	-14.535%	5	441	-79.592%
2026-04-29	16.8500	17.2000	16.8500	17.2000	-1.263%	2	441	-82.558%
2026-04-28	17.1100	17.4200	17.1100	17.4200	+24.429%	2	440	-82.778%
2026-04-23	13.2500	14.4000	13.0500	14.0000	-4.110%	33	441	-78.571%
2026-04-21	14.3500	14.6000	14.3500	14.6000	+2.456%	2	458	-79.452%
2026-04-20	14.0000	14.2500	14.0000	14.2500	-2.397%	2	458	-78.947%
2026-04-17	14.7500	14.7500	14.5500	14.6000	-6.109%	6	459	-79.452%
2026-04-16	15.7500	15.7500	15.5000	15.5500	-4.308%	16	462	-80.707%
2026-04-15	15.9000	16.6500	15.8500	16.2500	+2.524%	17	474	-81.538%
2026-04-14	15.9900	15.9900	15.6500	15.8500	+3.595%	5	479	-81.073%
2026-04-10	15.4000	15.5000	15.2500	15.3000	-6.135%	18	483	-80.392%
2026-04-09	17.0000	17.1000	16.2000	16.3000	-7.649%	38	501	-81.595%
2026-04-08	17.8000	17.8000	17.4800	17.6500	-26.151%	9	497	-83.003%
2026-04-07	25.0500	25.9500	23.9000	23.9000	-4.016%	101	493	-87.448%
2026-04-06	25.6500	25.6500	24.6500	24.9000	-8.791%	125	495	-87.952%
2026-04-02	27.1000	27.3000	26.4500	27.3000	+13.514%	11	435	-89.011%
2026-04-01	25.0000	25.0000	24.0000	24.0500	-17.212%	11	435	-87.526%
2026-03-31	29.0500	29.0500	29.0500	29.0500	-12.368%	4	442	-89.673%
2026-03-30	33.1500	33.1500	33.1500	33.1500	+12.870%	1	442	-90.950%
2026-03-27	30.4500	30.4500	29.3700	29.3700	+28.816%	6	441	-89.785%
2026-03-25	23.4400	23.4400	21.9000	22.8000	+6.294%	61	437	-86.842%
2026-03-24	23.2000	23.2000	21.4500	21.4500	-7.940%	12	402	-86.014%
2026-03-23	23.0000	23.3000	21.4500	23.3000	-13.544%	14	399	-87.124%
2026-03-20	26.6300	27.0500	26.6300	26.9500	+4.660%	7	396	-88.868%
2026-03-19	26.8000	26.8000	25.5500	25.7500	+1.779%	96	393	-88.350%
2026-03-18	25.4500	25.4500	25.2000	25.3000	-6.296%	9	342	-88.142%
2026-03-17	27.0500	27.8000	27.0000	27.0000	-2.174%	13	339	-88.889%
2026-03-16	27.6000	27.6000	27.6000	27.6000	-7.383%	1	335	-89.130%
2026-03-13	28.7500	30.2000	28.6500	29.8000	-6.142%	46	334	-89.933%
2026-03-12	30.7500	31.7500	30.7000	31.7500	+15.036%	20	336	-90.551%
2026-03-11	27.5000	27.9000	27.1000	27.6000	+0.767%	59	335	-89.130%
2026-03-10	28.6500	28.6500	26.3900	27.3900	-23.385%	36	313	-89.047%
2026-03-09	35.7500	35.7500	35.7500	35.7500	+10.853%	2	320	-91.608%
2026-03-06	31.0000	32.2500	29.6000	32.2500	+10.863%	14	332	-90.698%
2026-03-05	26.7500	29.9000	25.2500	29.0900	+18.493%	85	332	-89.687%
2026-03-04	25.5000	25.5500	24.2500	24.5500	-7.008%	29	306	-87.780%
2026-03-03	26.5000	26.5000	25.9000	26.4000	+19.457%	4	285	-88.636%
2026-03-02	23.5000	23.5000	22.1000	22.1000	+0.455%	8	284	-86.425%
2026-02-27	22.0000	22.4500	22.0000	22.0000	+4.216%	11	282	-86.364%
2026-02-26	20.5000	21.9500	20.5000	21.1100	+19.333%	25	276	-85.789%
2026-02-25	18.2500	18.2500	17.6900	17.6900	-16.320%	3	270	-83.041%
2026-02-23	21.1400	21.1400	21.1400	21.1400	-2.581%	1	270	-85.809%
2026-02-18	21.5000	21.7000	21.5000	21.7000	-8.824%	4	269	-86.175%
2026-02-13	22.0000	24.2500	22.0000	23.8000	-26.769%	13	274	-87.395%
2026-02-12	31.5000	32.5000	31.5000	32.5000	+15.044%	6	274	-90.769%
2026-02-11	28.2500	28.2500	28.2500	28.2500	-7.347%	7	270	-89.381%
2026-02-09	30.4900	30.4900	30.4900	30.4900	-23.775%	1	272	-90.161%
2026-02-05	40.4000	40.4000	40.0000	40.0000	-10.233%	5	271	-92.500%
2026-02-04	38.0000	44.5600	38.0000	44.5600	+26.952%	6	271	-93.268%
2026-02-03	31.7500	35.1000	31.7500	35.1000	+15.842%	203	270	-91.453%
2026-02-02	30.1500	30.7000	29.9000	30.3000	-1.142%	20	71	-90.099%
2026-01-30	29.9500	30.6500	29.9500	30.6500	+9.464%	5	52	-90.212%
2026-01-28	26.9800	28.0000	26.9800	28.0000	-1.892%	2	47	-89.286%
2026-01-27	28.5400	28.5400	28.5400	28.5400	-6.884%	1	47	-89.488%
2026-01-15	30.2100	30.6500	30.2100	30.6500	-12.127%	11	46	-90.212%
2026-01-13	34.8800	34.8800	34.8800	34.8800	-1.746%	11	45	-91.399%
2026-01-12	35.5000	35.5000	35.5000	35.5000	-4.054%	10	34	-91.549%
2026-01-09	37.7000	37.7000	37.0000	37.0000	-7.152%	8	25	-91.892%
2026-01-07	39.8500	39.8500	39.8500	39.8500	-32.112%	20	22	-92.472%
2025-12-17	58.7000	58.7000	58.7000	58.7000	+18.946%	1	2	-94.889%
2025-12-05	49.3500	49.3500	49.3500	49.3500	-39.529%	1	1	-93.921%
2025-10-09	81.6100	81.6100	81.6100	81.6100	-2.146%	1	1	-96.324%
2025-10-01	83.4000	83.4000	83.4000	83.4000	0.000%	1	1	-96.403%