Dark

AMAT20260918P310
AMAT Sep 18 2026 310.00 Put (AMAT260918P00310000)
option OPRA

EOD

Jul 1, 2026

4.30+24.638%(+0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	4.3000	3.4500	4.3000	+24.638%	6	338	0.000%
2026-06-30	3.4500	3.4500	3.3000	3.4500	-13.965%	5	342	+24.638%
2026-06-29	4.0100	4.0100	4.0100	4.0100	-14.681%	1	346	+7.232%
2026-06-26	4.2800	5.4500	4.2800	4.7000	0.000%	8	347	-8.511%
2026-06-23	4.9100	5.4400	4.7000	4.7000	+1.732%	13	345	-8.511%
2026-06-22	4.6200	4.6200	4.6200	4.6200	+7.442%	1	351	-6.926%
2026-06-16	4.7400	4.8100	4.3000	4.3000	-4.444%	5	351	0.000%
2026-06-15	5.1000	5.1000	4.5000	4.5000	-32.331%	10	352	-4.444%
2026-06-12	7.0100	7.0100	6.6500	6.6500	-16.352%	4	353	-35.338%
2026-06-11	7.9500	7.9500	7.9500	7.9500	+29.479%	1	353	-45.912%
2026-06-09	6.1400	6.1400	6.1400	6.1400	-26.905%	3	353	-29.967%
2026-06-05	8.4000	8.4000	8.4000	8.4000	+39.303%	3	353	-48.810%
2026-06-04	5.9500	6.0300	5.9000	6.0300	-11.971%	6	353	-28.690%
2026-06-03	6.8500	6.8500	6.8500	6.8500	-18.935%	2	355	-37.226%
2026-06-01	8.4500	8.4500	8.4500	8.4500	+7.643%	1	356	-49.112%
2026-05-29	7.8500	7.8500	7.8500	7.8500	-4.268%	1	357	-45.223%
2026-05-28	8.7500	8.7500	8.2000	8.2000	-10.383%	8	357	-47.561%
2026-05-27	9.3500	9.3500	9.1500	9.1500	+3.507%	3	355	-53.005%
2026-05-26	8.9500	8.9500	8.7900	8.8400	-12.906%	3	357	-51.357%
2026-05-22	10.4000	10.4000	9.9000	10.1500	-5.140%	64	323	-57.635%
2026-05-21	10.7000	10.7000	10.7000	10.7000	-21.497%	1	323	-59.813%
2026-05-19	14.2000	14.2000	13.6300	13.6300	+4.444%	3	323	-68.452%
2026-05-18	13.0500	13.0500	13.0500	13.0500	+11.064%	1	322	-67.050%
2026-05-15	11.7500	11.7500	11.7500	11.7500	-1.756%	1	322	-63.404%
2026-05-14	11.9300	11.9600	11.9300	11.9600	-8.352%	2	321	-64.047%
2026-05-13	13.0000	13.1500	13.0000	13.0500	-6.385%	41	305	-67.050%
2026-05-12	13.9400	13.9400	13.9400	13.9400	-8.530%	1	305	-69.154%
2026-05-07	15.2400	15.2400	15.2400	15.2400	+10.836%	1	305	-71.785%
2026-05-06	13.8100	13.8100	13.7500	13.7500	-28.756%	22	306	-68.727%
2026-05-04	18.3500	19.3000	18.1000	19.3000	-0.258%	38	328	-77.720%
2026-05-01	19.3000	19.3500	19.3000	19.3500	-5.147%	3	321	-77.778%
2026-04-30	20.9000	20.9800	20.4000	20.4000	-6.977%	87	321	-78.922%
2026-04-29	22.0000	22.0500	21.9300	21.9300	-3.816%	25	260	-80.392%
2026-04-28	21.7000	23.3500	21.7000	22.8000	+22.252%	4	264	-81.140%
2026-04-27	18.9000	18.9000	17.9500	18.6500	+2.416%	42	264	-76.944%
2026-04-23	17.2000	18.4000	16.9500	18.2100	-2.880%	26	261	-76.387%
2026-04-22	18.4000	18.8000	18.4000	18.7500	-1.055%	4	262	-77.067%
2026-04-17	19.6900	19.9500	18.9500	18.9500	-6.650%	57	262	-77.309%
2026-04-16	20.3000	20.7000	20.1500	20.3000	-8.969%	13	254	-78.818%
2026-04-15	20.9500	22.3000	20.9500	22.3000	+11.668%	7	246	-80.717%
2026-04-14	21.0500	21.0500	19.9400	19.9700	-5.355%	18	242	-78.468%
2026-04-13	20.9500	21.1000	20.8500	21.1000	+4.198%	4	249	-79.621%
2026-04-10	19.9700	20.2500	19.9500	20.2500	-5.814%	4	246	-78.765%
2026-04-09	22.4500	22.4500	21.5000	21.5000	-7.127%	4	244	-80.000%
2026-04-08	23.0500	23.1500	23.0000	23.1500	-29.848%	12	241	-81.425%
2026-04-07	32.3000	33.0000	31.5000	33.0000	+0.763%	7	235	-86.970%
2026-04-06	32.8500	32.8500	32.4700	32.7500	-2.963%	75	233	-86.870%
2026-04-02	34.1800	34.3900	33.7500	33.7500	+7.827%	5	231	-87.259%
2026-04-01	30.9500	31.3000	30.9000	31.3000	-19.846%	6	231	-86.262%
2026-03-31	39.0500	39.0500	39.0500	39.0500	-8.847%	1	235	-88.988%
2026-03-30	39.8500	42.8400	39.8500	42.8400	+11.417%	3	236	-89.963%
2026-03-27	38.1500	38.4500	38.0300	38.4500	+13.926%	8	235	-88.817%
2026-03-26	33.7500	33.7500	33.7500	33.7500	+17.188%	2	229	-87.259%
2026-03-25	28.4000	29.0500	28.4000	28.8000	+4.348%	38	227	-85.069%
2026-03-24	28.8500	29.3000	27.6000	27.6000	-7.538%	59	203	-84.420%
2026-03-23	27.6500	30.0500	27.6500	29.8500	-14.347%	43	187	-85.595%
2026-03-20	34.3900	34.8500	33.4500	34.8500	+10.111%	36	154	-87.661%
2026-03-19	33.4500	33.4500	31.6500	31.6500	-2.164%	6	151	-86.414%
2026-03-18	33.2500	33.2500	32.3500	32.3500	-4.853%	14	147	-86.708%
2026-03-17	34.9000	34.9000	34.0000	34.0000	-3.546%	4	137	-87.353%
2026-03-16	35.2500	35.2500	35.2500	35.2500	-5.114%	6	135	-87.801%
2026-03-13	36.1500	37.1500	35.8000	37.1500	+5.690%	7	135	-88.425%
2026-03-11	34.8500	35.2600	34.8500	35.1500	+1.151%	14	132	-87.767%
2026-03-10	35.8500	35.8500	33.7500	34.7500	-22.520%	9	123	-87.626%
2026-03-09	44.8500	44.8500	44.8500	44.8500	+10.197%	1	120	-90.412%
2026-03-06	39.5500	40.7000	38.0000	40.7000	+9.438%	37	120	-89.435%
2026-03-05	32.7000	37.1900	32.7000	37.1900	+19.582%	5	100	-88.438%
2026-03-04	31.1000	31.1000	31.1000	31.1000	-6.466%	1	97	-86.174%
2026-03-03	33.2500	33.2500	33.2500	33.2500	+12.331%	2	96	-87.068%
2026-03-02	29.6000	29.6000	29.6000	29.6000	+7.441%	2	94	-85.473%
2026-02-27	28.5000	28.8000	27.0000	27.5500	+5.153%	16	94	-84.392%
2026-02-24	27.6000	27.6000	25.8000	26.2000	-5.415%	6	85	-83.588%
2026-02-23	26.6000	27.7000	26.5500	27.7000	+1.465%	6	80	-84.477%
2026-02-20	27.7000	27.7000	26.7500	27.3000	-13.471%	6	74	-84.249%
2026-02-13	29.4000	31.5500	29.4000	31.5500	-17.408%	8	65	-86.371%
2026-02-10	38.2000	38.2000	38.2000	38.2000	-32.209%	1	65	-88.743%
2026-02-04	56.3500	56.3500	56.3500	56.3500	+24.448%	1	65	-92.369%
2026-02-03	45.2800	45.2800	45.2800	45.2800	+14.778%	1	65	-90.504%
2026-02-02	38.9500	39.4500	38.9500	39.4500	+7.699%	61	65	-89.100%
2026-01-30	36.6300	36.6300	36.6300	36.6300	+0.632%	1	11	-88.261%
2026-01-29	36.4000	36.4000	36.4000	36.4000	-1.488%	4	10	-88.187%
2026-01-27	36.9500	36.9500	36.9500	36.9500	-5.523%	10	8	-88.363%
2026-01-15	39.1100	39.1100	39.1100	39.1100	-40.742%	10	14	-89.005%
2025-12-23	66.0000	66.0000	66.0000	66.0000	+9.598%	2	6	-93.485%
2025-12-05	60.2200	60.2200	60.2200	60.2200	-3.105%	2	4	-92.860%
2025-12-04	62.1500	62.1500	62.1500	62.1500	-14.240%	2	4	-93.081%
2025-12-01	72.4700	72.4700	72.4700	72.4700	-0.357%	1	3	-94.067%
2025-11-28	72.7300	72.7300	72.7300	72.7300	-14.284%	1	3	-94.088%
2025-11-19	84.8500	84.8500	84.8500	84.8500	0.000%	2	2	-94.932%