Dark

AMAT20260918P300
AMAT Sep 18 2026 300.00 Put (AMAT260918P00300000)
option OPRA

EOD

Sep 9, 2026

0.0500+150.000%(+0.0300)649

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0500	0.0500	0.0500	0.0500	+150.000%	649	2,004	0.000%
2026-09-08	0.0800	0.1500	0.0200	0.0200	-66.667%	85	2,080	+150.000%
2026-09-04	0.0500	0.1200	0.0500	0.0600	-33.333%	12	2,163	-16.667%
2026-09-03	0.2200	0.2200	0.0700	0.0900	+800.000%	17	2,163	-44.444%
2026-09-02	0.1400	0.1600	0.0100	0.0100	-90.909%	21	2,163	+400.000%
2026-09-01	0.1000	0.1600	0.1000	0.1100	-65.625%	4	2,173	-54.545%
2026-08-31	0.1800	0.3200	0.0700	0.3200	+220.000%	19	2,174	-84.375%
2026-08-28	0.4400	0.4400	0.1000	0.1000	-37.500%	7	2,169	-50.000%
2026-08-26	0.1700	0.1700	0.1600	0.1600	-20.000%	29	2,163	-68.750%
2026-08-25	0.2300	0.2300	0.1400	0.2000	+5.263%	52	2,164	-75.000%
2026-08-24	0.3000	0.3000	0.1900	0.1900	-29.630%	189	2,213	-73.684%
2026-08-20	0.3100	0.3100	0.2700	0.2700	-35.714%	3	2,045	-81.481%
2026-08-19	0.4200	0.4200	0.4200	0.4200	-23.636%	1	2,046	-88.095%
2026-08-18	0.3500	0.5500	0.2500	0.5500	+205.556%	29	2,046	-90.909%
2026-08-17	0.1600	0.2600	0.1600	0.1800	+12.500%	16	2,039	-72.222%
2026-08-14	0.5300	0.5300	0.1600	0.1600	-65.217%	49	2,031	-68.750%
2026-08-13	0.4500	0.5500	0.4500	0.4600	+15.000%	60	2,064	-89.130%
2026-08-12	0.4100	0.4100	0.4000	0.4000	-28.571%	5	2,014	-87.500%
2026-08-11	1.0500	1.0500	0.5600	0.5600	-37.778%	613	2,010	-91.071%
2026-08-10	1.4700	1.4700	0.8400	0.9000	-35.252%	197	1,419	-94.444%
2026-08-07	1.7800	1.7800	1.2900	1.3900	-30.500%	20	1,308	-96.403%
2026-08-06	2.0000	2.0000	2.0000	2.0000	-10.314%	1	1,303	-97.500%
2026-08-05	2.5500	2.5500	2.0600	2.2300	-19.495%	237	1,303	-97.758%
2026-08-04	2.8500	2.8500	2.7700	2.7700	-20.857%	2	1,116	-98.195%
2026-08-03	3.5500	3.5500	3.4000	3.5000	-9.091%	10	1,118	-98.571%
2026-07-31	4.1500	4.2500	3.8500	3.8500	-24.658%	23	1,124	-98.701%
2026-07-30	6.0500	6.0500	5.1100	5.1100	-39.598%	22	1,115	-99.022%
2026-07-29	7.5500	9.0200	7.4000	8.4600	+20.000%	27	1,124	-99.409%
2026-07-28	7.2600	7.6400	6.9500	7.0500	+25.893%	51	1,110	-99.291%
2026-07-27	4.8500	5.9500	4.8500	5.6000	+30.841%	124	1,092	-99.107%
2026-07-24	4.2400	4.2800	4.2000	4.2800	-18.321%	3	1,015	-98.832%
2026-07-21	5.0400	5.2400	5.0100	5.2400	-22.600%	5	1,017	-99.046%
2026-07-20	6.7000	6.7700	6.7000	6.7700	+4.961%	4	1,014	-99.261%
2026-07-17	4.7100	6.4500	2.8200	6.4500	+69.737%	158	1,014	-99.225%
2026-07-16	4.2000	4.2000	3.5900	3.8000	+3.542%	10	1,054	-98.684%
2026-07-15	3.7300	3.7300	3.6700	3.6700	-0.811%	2	1,049	-98.638%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-7.960%	2	1,049	-98.649%
2026-07-13	4.0200	4.0200	4.0200	4.0200	-10.667%	1	1,051	-98.756%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-16.667%	10	1,050	-98.889%
2026-07-08	5.4000	5.4000	5.4000	5.4000	-20.588%	1	1,060	-99.074%
2026-07-07	6.9600	6.9600	6.5000	6.8000	+38.776%	8	1,059	-99.265%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-6.310%	1	1,051	-98.980%
2026-07-02	3.8500	5.2300	3.7200	5.2300	+49.429%	28	1,030	-99.044%
2026-07-01	3.6500	3.6800	3.5000	3.5000	+14.379%	15	1,030	-98.571%
2026-06-30	3.2500	3.2900	3.0600	3.0600	-14.286%	4	1,034	-98.366%
2026-06-29	3.5700	3.5700	3.5700	3.5700	+2.000%	1	1,033	-98.599%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-13.580%	1	1,033	-98.571%
2026-06-24	4.7600	4.7600	4.0500	4.0500	-1.937%	5	1,033	-98.765%
2026-06-23	4.4800	4.5000	4.1200	4.1300	+13.462%	20	1,036	-98.789%
2026-06-17	3.8500	3.8500	3.6400	3.6400	-9.000%	7	1,047	-98.626%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-0.249%	20	1,053	-98.750%
2026-06-15	4.4700	4.4700	3.7000	4.0100	-36.349%	31	1,053	-98.753%
2026-06-11	6.4800	6.8300	6.3000	6.3000	+15.596%	42	1,061	-99.206%
2026-06-10	5.8000	5.8000	5.4500	5.4500	-19.259%	3	1,060	-99.083%
2026-06-09	5.4500	7.3000	5.4500	6.7500	+13.828%	72	1,061	-99.259%
2026-06-08	5.9300	5.9300	5.9300	5.9300	-18.656%	1	1,089	-99.157%
2026-06-05	6.0500	7.2900	6.0500	7.2900	+45.800%	6	1,088	-99.314%
2026-06-04	6.4800	6.4800	4.9500	5.0000	-14.530%	39	1,086	-99.000%
2026-06-03	5.7500	5.8500	5.7500	5.8500	-4.098%	3	1,078	-99.145%
2026-06-02	6.6500	6.8000	6.1000	6.1000	-14.085%	22	1,080	-99.180%
2026-06-01	7.2500	7.9500	7.0000	7.1000	-4.054%	12	1,080	-99.296%
2026-05-29	6.8500	7.4000	6.8500	7.4000	+8.029%	4	1,071	-99.324%
2026-05-28	7.0500	7.0500	6.8500	6.8500	-11.039%	6	1,070	-99.270%
2026-05-27	7.7500	7.9000	7.6500	7.7000	+4.762%	24	1,070	-99.351%
2026-05-26	7.6000	7.6000	7.3500	7.3500	-18.333%	2	1,072	-99.320%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-8.629%	5	1,072	-99.444%
2026-05-20	9.8500	9.8500	9.8500	9.8500	-11.261%	2	1,072	-99.492%
2026-05-19	11.5000	11.5000	11.1000	11.1000	+0.271%	2	1,064	-99.550%
2026-05-18	8.9000	11.0700	8.9000	11.0700	+14.124%	21	1,064	-99.548%
2026-05-15	9.9200	9.9200	9.7000	9.7000	-2.708%	13	1,064	-99.485%
2026-05-14	9.9700	9.9700	9.9700	9.9700	-9.528%	1	1,077	-99.498%
2026-05-13	11.2000	11.2000	10.9000	11.0200	-5.408%	4	1,069	-99.546%
2026-05-12	12.0000	12.0000	11.6500	11.6500	+16.500%	6	1,069	-99.571%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-9.666%	1	1,069	-99.500%
2026-05-08	11.2500	11.2500	11.0700	11.0700	-15.496%	2	1,069	-99.548%
2026-05-07	11.9000	13.2500	11.9000	13.1000	+12.446%	82	1,070	-99.618%
2026-05-06	11.8500	12.2000	11.6500	11.6500	-11.407%	33	997	-99.571%
2026-05-05	14.5000	14.5000	13.1500	13.1500	-21.021%	6	998	-99.620%
2026-05-04	15.3500	16.8900	15.3500	16.6500	+1.032%	27	997	-99.700%
2026-05-01	16.5000	16.6000	16.4800	16.4800	-1.317%	11	999	-99.697%
2026-04-30	16.7000	16.7000	16.7000	16.7000	-16.291%	1	999	-99.701%
2026-04-29	19.5000	19.9500	19.5000	19.9500	+2.308%	3	999	-99.749%
2026-04-28	19.0000	20.0000	19.0000	19.5000	+20.743%	62	998	-99.744%
2026-04-27	16.3000	16.4500	15.7500	16.1500	+12.544%	50	943	-99.690%
2026-04-24	14.4000	14.5300	14.2000	14.3500	-5.281%	13	938	-99.652%
2026-04-23	15.1500	15.1500	15.1500	15.1500	-5.901%	1	941	-99.670%
2026-04-22	16.5100	16.5100	16.1000	16.1000	-4.451%	5	942	-99.689%
2026-04-21	16.4500	16.8500	16.4500	16.8500	+2.744%	14	945	-99.703%
2026-04-20	16.4000	16.5000	16.2500	16.4000	-3.529%	78	953	-99.695%
2026-04-17	16.8000	17.3000	16.8000	17.0000	-6.439%	8	891	-99.706%
2026-04-16	17.7000	18.1700	17.7000	18.1700	-6.821%	15	885	-99.725%
2026-04-15	19.0000	19.5000	18.6000	19.5000	+11.684%	13	874	-99.744%
2026-04-14	18.2000	18.2000	17.4100	17.4600	-4.590%	11	873	-99.714%
2026-04-13	18.3000	18.3000	18.3000	18.3000	+4.155%	1	872	-99.727%
2026-04-10	17.6000	17.6700	17.5700	17.5700	-4.459%	103	873	-99.715%
2026-04-09	19.2000	19.2000	18.3900	18.3900	-8.960%	23	913	-99.728%
2026-04-08	21.0000	21.0000	20.2000	20.2000	-31.641%	4	932	-99.752%
2026-04-07	29.0000	29.5500	27.7500	29.5500	+2.426%	9	932	-99.831%
2026-04-06	28.8500	28.9500	28.8500	28.8500	-6.483%	9	934	-99.827%
2026-04-02	30.3000	30.8500	29.6000	30.8500	+10.573%	17	943	-99.838%
2026-04-01	27.7000	27.9000	27.2500	27.9000	-17.989%	13	943	-99.821%
2026-03-31	34.3500	34.3500	34.0200	34.0200	-10.591%	4	947	-99.853%
2026-03-30	34.5900	38.0500	34.5900	38.0500	+8.405%	15	947	-99.869%
2026-03-27	34.1300	35.2000	33.3500	35.1000	+15.727%	313	932	-99.858%
2026-03-26	31.0000	31.0000	30.3300	30.3300	+21.807%	21	649	-99.835%
2026-03-25	25.0000	26.1500	24.8000	24.9000	0.000%	119	709	-99.799%
2026-03-24	26.1500	26.1500	24.1000	24.9000	-6.391%	24	618	-99.799%
2026-03-23	25.0500	26.7000	24.4500	26.6000	-12.644%	49	613	-99.812%
2026-03-20	29.6500	30.4500	29.6500	30.4500	+4.819%	8	608	-99.836%
2026-03-19	29.1000	29.9000	29.0500	29.0500	+2.289%	38	607	-99.828%
2026-03-18	28.9500	29.0000	28.1500	28.4000	-8.828%	51	598	-99.824%
2026-03-17	31.1500	31.1500	31.1500	31.1500	+0.161%	1	594	-99.839%
2026-03-16	31.2000	31.2000	31.1000	31.1000	-8.529%	10	596	-99.839%
2026-03-13	32.1000	34.0000	31.8000	34.0000	-2.579%	25	603	-99.853%
2026-03-12	34.8800	34.9500	34.2700	34.9000	+13.681%	185	605	-99.857%
2026-03-11	30.6500	31.6500	30.6500	30.7000	-3.307%	18	505	-99.837%
2026-03-10	32.9000	32.9000	29.4000	31.7500	-20.724%	220	506	-99.843%
2026-03-09	40.0500	40.0500	40.0500	40.0500	+4.026%	1	326	-99.875%
2026-03-06	35.3900	38.5500	33.8500	38.5000	+15.824%	86	353	-99.870%
2026-03-05	29.4000	33.2400	28.6000	33.2400	+20.000%	29	311	-99.850%
2026-03-04	26.8500	27.7000	26.8500	27.7000	-6.197%	8	301	-99.819%
2026-03-03	29.4000	29.7500	29.4000	29.5300	+17.183%	273	306	-99.831%
2026-03-02	25.1000	25.2000	25.1000	25.2000	-0.198%	8	109	-99.802%
2026-02-27	25.4500	25.4500	25.2000	25.2500	+5.914%	4	109	-99.802%
2026-02-26	24.7500	24.7500	23.8400	23.8400	+16.293%	110	106	-99.790%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-14.046%	1	141	-99.756%
2026-02-24	23.8500	23.8500	23.8500	23.8500	-4.790%	10	141	-99.790%
2026-02-18	24.4000	25.0500	24.3500	25.0500	-9.730%	8	131	-99.800%
2026-02-13	27.0000	27.7500	27.0000	27.7500	-15.730%	6	137	-99.820%
2026-02-12	33.0000	33.0000	32.9300	32.9300	-7.239%	5	137	-99.848%
2026-02-10	35.5000	35.5000	35.5000	35.5000	+1.953%	2	142	-99.859%
2026-02-09	34.8200	34.8200	34.8200	34.8200	-7.171%	3	144	-99.856%
2026-02-06	38.1500	38.1500	37.4500	37.5100	-20.614%	20	144	-99.867%
2026-02-05	45.0000	49.2500	45.0000	47.2500	+0.768%	17	136	-99.894%
2026-02-04	46.8900	46.8900	46.8900	46.8900	+17.079%	5	132	-99.893%
2026-02-03	39.7300	40.1200	39.7300	40.0500	+16.934%	8	127	-99.875%
2026-02-02	34.2500	34.2500	34.2500	34.2500	-2.422%	1	125	-99.854%
2026-01-30	33.4500	35.1000	33.4500	35.1000	+13.226%	6	124	-99.858%
2026-01-29	33.5000	33.5000	31.0000	31.0000	-3.727%	9	122	-99.839%
2026-01-28	32.2000	32.2000	32.2000	32.2000	-0.923%	520	117	-99.845%
2026-01-27	32.0500	32.5000	32.0500	32.5000	-10.122%	55	637	-99.846%
2026-01-26	36.1600	36.1600	36.1600	36.1600	+1.716%	1	609	-99.862%
2026-01-23	35.6500	35.7500	35.1000	35.5500	0.000%	9	608	-99.859%
2026-01-21	35.7500	35.7500	35.4500	35.5500	-2.603%	50	608	-99.859%
2026-01-20	36.4000	36.5000	36.4000	36.5000	+4.226%	2	558	-99.863%
2026-01-15	34.0000	35.0200	34.0000	35.0200	-18.558%	9	557	-99.857%
2026-01-09	44.7500	44.7500	43.0000	43.0000	-13.828%	17	552	-99.884%
2026-01-08	49.9000	49.9000	49.9000	49.9000	+9.670%	1	542	-99.900%
2026-01-07	45.2500	45.5000	45.0200	45.5000	+2.132%	529	542	-99.890%
2026-01-06	44.6000	44.6000	44.5500	44.5500	-40.758%	17	13	-99.888%
2025-11-03	75.2500	75.2500	75.2000	75.2000	-13.613%	2	1	-99.934%
2025-10-22	87.0500	87.0500	87.0500	87.0500	+6.159%	1	1	-99.943%
2025-10-15	85.1000	85.1000	82.0000	82.0000	-8.451%	2	1	-99.939%
2025-10-09	89.5700	89.5700	89.5700	89.5700	0.000%	1	1	-99.944%