Dark

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

EOD

Jul 1, 2026

3.50+14.379%(+0.44)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.6500	3.6800	3.5000	3.5000	+14.379%	15	1,030	0.000%
2026-06-30	3.2500	3.2900	3.0600	3.0600	-14.286%	4	1,034	+14.379%
2026-06-29	3.5700	3.5700	3.5700	3.5700	+2.000%	1	1,033	-1.961%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-13.580%	1	1,033	0.000%
2026-06-24	4.7600	4.7600	4.0500	4.0500	-1.937%	5	1,033	-13.580%
2026-06-23	4.4800	4.5000	4.1200	4.1300	+13.462%	20	1,036	-15.254%
2026-06-17	3.8500	3.8500	3.6400	3.6400	-9.000%	7	1,047	-3.846%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-0.249%	20	1,053	-12.500%
2026-06-15	4.4700	4.4700	3.7000	4.0100	-36.349%	31	1,053	-12.718%
2026-06-11	6.4800	6.8300	6.3000	6.3000	+15.596%	42	1,061	-44.444%
2026-06-10	5.8000	5.8000	5.4500	5.4500	-19.259%	3	1,060	-35.780%
2026-06-09	5.4500	7.3000	5.4500	6.7500	+13.828%	72	1,061	-48.148%
2026-06-08	5.9300	5.9300	5.9300	5.9300	-18.656%	1	1,089	-40.978%
2026-06-05	6.0500	7.2900	6.0500	7.2900	+45.800%	6	1,088	-51.989%
2026-06-04	6.4800	6.4800	4.9500	5.0000	-14.530%	39	1,086	-30.000%
2026-06-03	5.7500	5.8500	5.7500	5.8500	-4.098%	3	1,078	-40.171%
2026-06-02	6.6500	6.8000	6.1000	6.1000	-14.085%	22	1,080	-42.623%
2026-06-01	7.2500	7.9500	7.0000	7.1000	-4.054%	12	1,080	-50.704%
2026-05-29	6.8500	7.4000	6.8500	7.4000	+8.029%	4	1,071	-52.703%
2026-05-28	7.0500	7.0500	6.8500	6.8500	-11.039%	6	1,070	-48.905%
2026-05-27	7.7500	7.9000	7.6500	7.7000	+4.762%	24	1,070	-54.545%
2026-05-26	7.6000	7.6000	7.3500	7.3500	-18.333%	2	1,072	-52.381%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-8.629%	5	1,072	-61.111%
2026-05-20	9.8500	9.8500	9.8500	9.8500	-11.261%	2	1,072	-64.467%
2026-05-19	11.5000	11.5000	11.1000	11.1000	+0.271%	2	1,064	-68.468%
2026-05-18	8.9000	11.0700	8.9000	11.0700	+14.124%	21	1,064	-68.383%
2026-05-15	9.9200	9.9200	9.7000	9.7000	-2.708%	13	1,064	-63.918%
2026-05-14	9.9700	9.9700	9.9700	9.9700	-9.528%	1	1,077	-64.895%
2026-05-13	11.2000	11.2000	10.9000	11.0200	-5.408%	4	1,069	-68.240%
2026-05-12	12.0000	12.0000	11.6500	11.6500	+16.500%	6	1,069	-69.957%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-9.666%	1	1,069	-65.000%
2026-05-08	11.2500	11.2500	11.0700	11.0700	-15.496%	2	1,069	-68.383%
2026-05-07	11.9000	13.2500	11.9000	13.1000	+12.446%	82	1,070	-73.282%
2026-05-06	11.8500	12.2000	11.6500	11.6500	-11.407%	33	997	-69.957%
2026-05-05	14.5000	14.5000	13.1500	13.1500	-21.021%	6	998	-73.384%
2026-05-04	15.3500	16.8900	15.3500	16.6500	+1.032%	27	997	-78.979%
2026-05-01	16.5000	16.6000	16.4800	16.4800	-1.317%	11	999	-78.762%
2026-04-30	16.7000	16.7000	16.7000	16.7000	-16.291%	1	999	-79.042%
2026-04-29	19.5000	19.9500	19.5000	19.9500	+2.308%	3	999	-82.456%
2026-04-28	19.0000	20.0000	19.0000	19.5000	+20.743%	62	998	-82.051%
2026-04-27	16.3000	16.4500	15.7500	16.1500	+12.544%	50	943	-78.328%
2026-04-24	14.4000	14.5300	14.2000	14.3500	-5.281%	13	938	-75.610%
2026-04-23	15.1500	15.1500	15.1500	15.1500	-5.901%	1	941	-76.898%
2026-04-22	16.5100	16.5100	16.1000	16.1000	-4.451%	5	942	-78.261%
2026-04-21	16.4500	16.8500	16.4500	16.8500	+2.744%	14	945	-79.228%
2026-04-20	16.4000	16.5000	16.2500	16.4000	-3.529%	78	953	-78.659%
2026-04-17	16.8000	17.3000	16.8000	17.0000	-6.439%	8	891	-79.412%
2026-04-16	17.7000	18.1700	17.7000	18.1700	-6.821%	15	885	-80.737%
2026-04-15	19.0000	19.5000	18.6000	19.5000	+11.684%	13	874	-82.051%
2026-04-14	18.2000	18.2000	17.4100	17.4600	-4.590%	11	873	-79.954%
2026-04-13	18.3000	18.3000	18.3000	18.3000	+4.155%	1	872	-80.874%
2026-04-10	17.6000	17.6700	17.5700	17.5700	-4.459%	103	873	-80.080%
2026-04-09	19.2000	19.2000	18.3900	18.3900	-8.960%	23	913	-80.968%
2026-04-08	21.0000	21.0000	20.2000	20.2000	-31.641%	4	932	-82.673%
2026-04-07	29.0000	29.5500	27.7500	29.5500	+2.426%	9	932	-88.156%
2026-04-06	28.8500	28.9500	28.8500	28.8500	-6.483%	9	934	-87.868%
2026-04-02	30.3000	30.8500	29.6000	30.8500	+10.573%	17	943	-88.655%
2026-04-01	27.7000	27.9000	27.2500	27.9000	-17.989%	13	943	-87.455%
2026-03-31	34.3500	34.3500	34.0200	34.0200	-10.591%	4	947	-89.712%
2026-03-30	34.5900	38.0500	34.5900	38.0500	+8.405%	15	947	-90.802%
2026-03-27	34.1300	35.2000	33.3500	35.1000	+15.727%	313	932	-90.028%
2026-03-26	31.0000	31.0000	30.3300	30.3300	+21.807%	21	649	-88.460%
2026-03-25	25.0000	26.1500	24.8000	24.9000	0.000%	119	709	-85.944%
2026-03-24	26.1500	26.1500	24.1000	24.9000	-6.391%	24	618	-85.944%
2026-03-23	25.0500	26.7000	24.4500	26.6000	-12.644%	49	613	-86.842%
2026-03-20	29.6500	30.4500	29.6500	30.4500	+4.819%	8	608	-88.506%
2026-03-19	29.1000	29.9000	29.0500	29.0500	+2.289%	38	607	-87.952%
2026-03-18	28.9500	29.0000	28.1500	28.4000	-8.828%	51	598	-87.676%
2026-03-17	31.1500	31.1500	31.1500	31.1500	+0.161%	1	594	-88.764%
2026-03-16	31.2000	31.2000	31.1000	31.1000	-8.529%	10	596	-88.746%
2026-03-13	32.1000	34.0000	31.8000	34.0000	-2.579%	25	603	-89.706%
2026-03-12	34.8800	34.9500	34.2700	34.9000	+13.681%	185	605	-89.971%
2026-03-11	30.6500	31.6500	30.6500	30.7000	-3.307%	18	505	-88.599%
2026-03-10	32.9000	32.9000	29.4000	31.7500	-20.724%	220	506	-88.976%
2026-03-09	40.0500	40.0500	40.0500	40.0500	+4.026%	1	326	-91.261%
2026-03-06	35.3900	38.5500	33.8500	38.5000	+15.824%	86	353	-90.909%
2026-03-05	29.4000	33.2400	28.6000	33.2400	+20.000%	29	311	-89.471%
2026-03-04	26.8500	27.7000	26.8500	27.7000	-6.197%	8	301	-87.365%
2026-03-03	29.4000	29.7500	29.4000	29.5300	+17.183%	273	306	-88.148%
2026-03-02	25.1000	25.2000	25.1000	25.2000	-0.198%	8	109	-86.111%
2026-02-27	25.4500	25.4500	25.2000	25.2500	+5.914%	4	109	-86.139%
2026-02-26	24.7500	24.7500	23.8400	23.8400	+16.293%	110	106	-85.319%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-14.046%	1	141	-82.927%
2026-02-24	23.8500	23.8500	23.8500	23.8500	-4.790%	10	141	-85.325%
2026-02-18	24.4000	25.0500	24.3500	25.0500	-9.730%	8	131	-86.028%
2026-02-13	27.0000	27.7500	27.0000	27.7500	-15.730%	6	137	-87.387%
2026-02-12	33.0000	33.0000	32.9300	32.9300	-7.239%	5	137	-89.371%
2026-02-10	35.5000	35.5000	35.5000	35.5000	+1.953%	2	142	-90.141%
2026-02-09	34.8200	34.8200	34.8200	34.8200	-7.171%	3	144	-89.948%
2026-02-06	38.1500	38.1500	37.4500	37.5100	-20.614%	20	144	-90.669%
2026-02-05	45.0000	49.2500	45.0000	47.2500	+0.768%	17	136	-92.593%
2026-02-04	46.8900	46.8900	46.8900	46.8900	+17.079%	5	132	-92.536%
2026-02-03	39.7300	40.1200	39.7300	40.0500	+16.934%	8	127	-91.261%
2026-02-02	34.2500	34.2500	34.2500	34.2500	-2.422%	1	125	-89.781%
2026-01-30	33.4500	35.1000	33.4500	35.1000	+13.226%	6	124	-90.028%
2026-01-29	33.5000	33.5000	31.0000	31.0000	-3.727%	9	122	-88.710%
2026-01-28	32.2000	32.2000	32.2000	32.2000	-0.923%	520	117	-89.130%
2026-01-27	32.0500	32.5000	32.0500	32.5000	-10.122%	55	637	-89.231%
2026-01-26	36.1600	36.1600	36.1600	36.1600	+1.716%	1	609	-90.321%
2026-01-23	35.6500	35.7500	35.1000	35.5500	0.000%	9	608	-90.155%
2026-01-21	35.7500	35.7500	35.4500	35.5500	-2.603%	50	608	-90.155%
2026-01-20	36.4000	36.5000	36.4000	36.5000	+4.226%	2	558	-90.411%
2026-01-15	34.0000	35.0200	34.0000	35.0200	-18.558%	9	557	-90.006%
2026-01-09	44.7500	44.7500	43.0000	43.0000	-13.828%	17	552	-91.860%
2026-01-08	49.9000	49.9000	49.9000	49.9000	+9.670%	1	542	-92.986%
2026-01-07	45.2500	45.5000	45.0200	45.5000	+2.132%	529	542	-92.308%
2026-01-06	44.6000	44.6000	44.5500	44.5500	-40.758%	17	13	-92.144%
2025-11-03	75.2500	75.2500	75.2000	75.2000	-13.613%	2	1	-95.346%
2025-10-22	87.0500	87.0500	87.0500	87.0500	+6.159%	1	1	-95.979%
2025-10-15	85.1000	85.1000	82.0000	82.0000	-8.451%	2	1	-95.732%
2025-10-09	89.5700	89.5700	89.5700	89.5700	0.000%	1	1	-96.092%