Dark

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

EOD

Sep 10, 2026

0.0500+25.000%(+0.0100)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1300	0.0200	0.0500	+25.000%	91	489	0.000%
2026-09-09	0.0900	0.0900	0.0400	0.0400	-20.000%	25	438	+25.000%
2026-09-08	0.1000	0.1000	0.0500	0.0500	-37.500%	10	429	0.000%
2026-09-04	0.1500	0.1500	0.0700	0.0800	-33.333%	3	425	-37.500%
2026-09-03	0.2100	0.2100	0.1000	0.1200	-29.412%	51	425	-58.333%
2026-09-02	0.2100	0.2100	0.1400	0.1700	+6.250%	28	430	-70.588%
2026-09-01	0.1600	0.1600	0.1600	0.1600	+60.000%	1	428	-68.750%
2026-08-31	0.4100	0.4100	0.1000	0.1000	-52.381%	8	428	-50.000%
2026-08-28	0.2100	0.2100	0.2100	0.2100	-22.222%	2	428	-76.190%
2026-08-26	0.2400	0.2700	0.2400	0.2700	-44.898%	5	428	-81.481%
2026-08-25	0.4900	0.4900	0.4900	0.4900	+44.118%	3	428	-89.796%
2026-08-21	0.3700	0.3700	0.3400	0.3400	-5.556%	2	428	-85.294%
2026-08-20	0.4200	0.4400	0.3600	0.3600	-20.000%	11	428	-86.111%
2026-08-19	0.4500	0.5300	0.3700	0.4500	-25.000%	16	428	-88.889%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+185.714%	1	431	-91.667%
2026-08-14	0.3100	0.3500	0.2100	0.2100	-65.574%	41	430	-76.190%
2026-08-12	0.6300	0.6300	0.6100	0.6100	-25.610%	5	466	-91.803%
2026-08-11	0.7600	0.8200	0.7600	0.8200	-46.053%	3	462	-93.902%
2026-08-10	1.5200	1.5200	1.5200	1.5200	-39.683%	10	462	-96.711%
2026-08-06	2.4900	2.5200	2.4900	2.5200	+0.800%	2	472	-98.016%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-25.373%	1	472	-98.000%
2026-08-04	3.3500	3.3500	3.3500	3.3500	-15.190%	3	472	-98.507%
2026-08-03	4.2000	4.2000	3.9500	3.9500	-11.236%	4	474	-98.734%
2026-07-31	4.5000	4.5000	4.4500	4.4500	-34.559%	3	477	-98.876%
2026-07-30	6.8000	6.8000	6.8000	6.8000	-32.607%	1	480	-99.265%
2026-07-29	9.2900	10.4500	9.2000	10.0900	+29.359%	45	481	-99.504%
2026-07-28	9.0400	9.0400	7.7500	7.8000	+24.800%	16	475	-99.359%
2026-07-27	5.3000	6.2500	5.3000	6.2500	+26.263%	11	469	-99.200%
2026-07-24	4.8000	4.9500	4.8000	4.9500	-12.389%	4	459	-98.990%
2026-07-23	5.6700	5.6700	5.6000	5.6500	0.000%	4	459	-99.115%
2026-07-22	5.9000	7.0800	5.6500	5.6500	-5.042%	5	460	-99.115%
2026-07-21	6.0000	6.0000	5.9500	5.9500	-25.625%	15	461	-99.160%
2026-07-20	7.1500	8.1500	7.0000	8.0000	+14.286%	310	461	-99.375%
2026-07-17	5.3500	7.0000	5.2500	7.0000	+57.303%	83	330	-99.286%
2026-07-16	4.4500	4.4500	4.4500	4.4500	-1.766%	1	342	-98.876%
2026-07-14	4.4700	4.5300	4.4700	4.5300	-11.523%	2	342	-98.896%
2026-07-13	4.7200	5.1200	4.5000	5.1200	+8.936%	28	342	-99.023%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-2.083%	2	329	-98.936%
2026-07-09	4.7000	4.8000	4.7000	4.8000	-31.429%	4	331	-98.958%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-10.256%	1	335	-99.286%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+36.842%	1	335	-99.359%
2026-07-02	4.3000	5.7000	4.3000	5.7000	+32.558%	7	338	-99.123%
2026-07-01	3.8000	4.3000	3.4500	4.3000	+24.638%	6	338	-98.837%
2026-06-30	3.4500	3.4500	3.3000	3.4500	-13.965%	5	342	-98.551%
2026-06-29	4.0100	4.0100	4.0100	4.0100	-14.681%	1	346	-98.753%
2026-06-26	4.2800	5.4500	4.2800	4.7000	0.000%	8	347	-98.936%
2026-06-23	4.9100	5.4400	4.7000	4.7000	+1.732%	13	345	-98.936%
2026-06-22	4.6200	4.6200	4.6200	4.6200	+7.442%	1	351	-98.918%
2026-06-16	4.7400	4.8100	4.3000	4.3000	-4.444%	5	351	-98.837%
2026-06-15	5.1000	5.1000	4.5000	4.5000	-32.331%	10	352	-98.889%
2026-06-12	7.0100	7.0100	6.6500	6.6500	-16.352%	4	353	-99.248%
2026-06-11	7.9500	7.9500	7.9500	7.9500	+29.479%	1	353	-99.371%
2026-06-09	6.1400	6.1400	6.1400	6.1400	-26.905%	3	353	-99.186%
2026-06-05	8.4000	8.4000	8.4000	8.4000	+39.303%	3	353	-99.405%
2026-06-04	5.9500	6.0300	5.9000	6.0300	-11.971%	6	353	-99.171%
2026-06-03	6.8500	6.8500	6.8500	6.8500	-18.935%	2	355	-99.270%
2026-06-01	8.4500	8.4500	8.4500	8.4500	+7.643%	1	356	-99.408%
2026-05-29	7.8500	7.8500	7.8500	7.8500	-4.268%	1	357	-99.363%
2026-05-28	8.7500	8.7500	8.2000	8.2000	-10.383%	8	357	-99.390%
2026-05-27	9.3500	9.3500	9.1500	9.1500	+3.507%	3	355	-99.454%
2026-05-26	8.9500	8.9500	8.7900	8.8400	-12.906%	3	357	-99.434%
2026-05-22	10.4000	10.4000	9.9000	10.1500	-5.140%	64	323	-99.507%
2026-05-21	10.7000	10.7000	10.7000	10.7000	-21.497%	1	323	-99.533%
2026-05-19	14.2000	14.2000	13.6300	13.6300	+4.444%	3	323	-99.633%
2026-05-18	13.0500	13.0500	13.0500	13.0500	+11.064%	1	322	-99.617%
2026-05-15	11.7500	11.7500	11.7500	11.7500	-1.756%	1	322	-99.574%
2026-05-14	11.9300	11.9600	11.9300	11.9600	-8.352%	2	321	-99.582%
2026-05-13	13.0000	13.1500	13.0000	13.0500	-6.385%	41	305	-99.617%
2026-05-12	13.9400	13.9400	13.9400	13.9400	-8.530%	1	305	-99.641%
2026-05-07	15.2400	15.2400	15.2400	15.2400	+10.836%	1	305	-99.672%
2026-05-06	13.8100	13.8100	13.7500	13.7500	-28.756%	22	306	-99.636%
2026-05-04	18.3500	19.3000	18.1000	19.3000	-0.258%	38	328	-99.741%
2026-05-01	19.3000	19.3500	19.3000	19.3500	-5.147%	3	321	-99.742%
2026-04-30	20.9000	20.9800	20.4000	20.4000	-6.977%	87	321	-99.755%
2026-04-29	22.0000	22.0500	21.9300	21.9300	-3.816%	25	260	-99.772%
2026-04-28	21.7000	23.3500	21.7000	22.8000	+22.252%	4	264	-99.781%
2026-04-27	18.9000	18.9000	17.9500	18.6500	+2.416%	42	264	-99.732%
2026-04-23	17.2000	18.4000	16.9500	18.2100	-2.880%	26	261	-99.725%
2026-04-22	18.4000	18.8000	18.4000	18.7500	-1.055%	4	262	-99.733%
2026-04-17	19.6900	19.9500	18.9500	18.9500	-6.650%	57	262	-99.736%
2026-04-16	20.3000	20.7000	20.1500	20.3000	-8.969%	13	254	-99.754%
2026-04-15	20.9500	22.3000	20.9500	22.3000	+11.668%	7	246	-99.776%
2026-04-14	21.0500	21.0500	19.9400	19.9700	-5.355%	18	242	-99.750%
2026-04-13	20.9500	21.1000	20.8500	21.1000	+4.198%	4	249	-99.763%
2026-04-10	19.9700	20.2500	19.9500	20.2500	-5.814%	4	246	-99.753%
2026-04-09	22.4500	22.4500	21.5000	21.5000	-7.127%	4	244	-99.767%
2026-04-08	23.0500	23.1500	23.0000	23.1500	-29.848%	12	241	-99.784%
2026-04-07	32.3000	33.0000	31.5000	33.0000	+0.763%	7	235	-99.848%
2026-04-06	32.8500	32.8500	32.4700	32.7500	-2.963%	75	233	-99.847%
2026-04-02	34.1800	34.3900	33.7500	33.7500	+7.827%	5	231	-99.852%
2026-04-01	30.9500	31.3000	30.9000	31.3000	-19.846%	6	231	-99.840%
2026-03-31	39.0500	39.0500	39.0500	39.0500	-8.847%	1	235	-99.872%
2026-03-30	39.8500	42.8400	39.8500	42.8400	+11.417%	3	236	-99.883%
2026-03-27	38.1500	38.4500	38.0300	38.4500	+13.926%	8	235	-99.870%
2026-03-26	33.7500	33.7500	33.7500	33.7500	+17.188%	2	229	-99.852%
2026-03-25	28.4000	29.0500	28.4000	28.8000	+4.348%	38	227	-99.826%
2026-03-24	28.8500	29.3000	27.6000	27.6000	-7.538%	59	203	-99.819%
2026-03-23	27.6500	30.0500	27.6500	29.8500	-14.347%	43	187	-99.832%
2026-03-20	34.3900	34.8500	33.4500	34.8500	+10.111%	36	154	-99.857%
2026-03-19	33.4500	33.4500	31.6500	31.6500	-2.164%	6	151	-99.842%
2026-03-18	33.2500	33.2500	32.3500	32.3500	-4.853%	14	147	-99.845%
2026-03-17	34.9000	34.9000	34.0000	34.0000	-3.546%	4	137	-99.853%
2026-03-16	35.2500	35.2500	35.2500	35.2500	-5.114%	6	135	-99.858%
2026-03-13	36.1500	37.1500	35.8000	37.1500	+5.690%	7	135	-99.865%
2026-03-11	34.8500	35.2600	34.8500	35.1500	+1.151%	14	132	-99.858%
2026-03-10	35.8500	35.8500	33.7500	34.7500	-22.520%	9	123	-99.856%
2026-03-09	44.8500	44.8500	44.8500	44.8500	+10.197%	1	120	-99.889%
2026-03-06	39.5500	40.7000	38.0000	40.7000	+9.438%	37	120	-99.877%
2026-03-05	32.7000	37.1900	32.7000	37.1900	+19.582%	5	100	-99.866%
2026-03-04	31.1000	31.1000	31.1000	31.1000	-6.466%	1	97	-99.839%
2026-03-03	33.2500	33.2500	33.2500	33.2500	+12.331%	2	96	-99.850%
2026-03-02	29.6000	29.6000	29.6000	29.6000	+7.441%	2	94	-99.831%
2026-02-27	28.5000	28.8000	27.0000	27.5500	+5.153%	16	94	-99.819%
2026-02-24	27.6000	27.6000	25.8000	26.2000	-5.415%	6	85	-99.809%
2026-02-23	26.6000	27.7000	26.5500	27.7000	+1.465%	6	80	-99.819%
2026-02-20	27.7000	27.7000	26.7500	27.3000	-13.471%	6	74	-99.817%
2026-02-13	29.4000	31.5500	29.4000	31.5500	-17.408%	8	65	-99.842%
2026-02-10	38.2000	38.2000	38.2000	38.2000	-32.209%	1	65	-99.869%
2026-02-04	56.3500	56.3500	56.3500	56.3500	+24.448%	1	65	-99.911%
2026-02-03	45.2800	45.2800	45.2800	45.2800	+14.778%	1	65	-99.890%
2026-02-02	38.9500	39.4500	38.9500	39.4500	+7.699%	61	65	-99.873%
2026-01-30	36.6300	36.6300	36.6300	36.6300	+0.632%	1	11	-99.863%
2026-01-29	36.4000	36.4000	36.4000	36.4000	-1.488%	4	10	-99.863%
2026-01-27	36.9500	36.9500	36.9500	36.9500	-5.523%	10	8	-99.865%
2026-01-15	39.1100	39.1100	39.1100	39.1100	-40.742%	10	14	-99.872%
2025-12-23	66.0000	66.0000	66.0000	66.0000	+9.598%	2	6	-99.924%
2025-12-05	60.2200	60.2200	60.2200	60.2200	-3.105%	2	4	-99.917%
2025-12-04	62.1500	62.1500	62.1500	62.1500	-14.240%	2	4	-99.920%
2025-12-01	72.4700	72.4700	72.4700	72.4700	-0.357%	1	3	-99.931%
2025-11-28	72.7300	72.7300	72.7300	72.7300	-14.284%	1	3	-99.931%
2025-11-19	84.8500	84.8500	84.8500	84.8500	0.000%	2	2	-99.941%