Dark

AMAT20260918P320
AMAT Sep 18 2026 320.00 Put (AMAT260918P00320000)
option OPRA

EOD

Sep 10, 2026

0.0300+50.000%(+0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0300	0.0300	+50.000%	34	459	0.000%
2026-09-09	0.1000	0.1000	0.0200	0.0200	-66.667%	85	463	+50.000%
2026-09-08	0.0700	0.1000	0.0500	0.0600	-64.706%	112	481	-50.000%
2026-09-04	0.2000	0.2000	0.1700	0.1700	-5.556%	2	485	-82.353%
2026-09-03	0.2300	0.2700	0.1500	0.1800	-28.000%	163	485	-83.333%
2026-09-02	0.2300	0.2700	0.1600	0.2500	+4.167%	27	397	-88.000%
2026-09-01	0.2400	0.2400	0.2400	0.2400	+41.176%	1	398	-87.500%
2026-08-31	0.2200	0.2200	0.1600	0.1700	0.000%	8	397	-82.353%
2026-08-28	0.2000	0.2500	0.1700	0.1700	-32.000%	12	397	-82.353%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-47.917%	7	396	-88.000%
2026-08-25	0.4800	0.4800	0.4800	0.4800	+2.128%	1	401	-93.750%
2026-08-21	0.5700	0.5700	0.3800	0.4700	+30.556%	12	401	-93.617%
2026-08-20	0.4400	0.4500	0.3600	0.3600	-18.182%	22	411	-91.667%
2026-08-19	0.5400	0.5400	0.4400	0.4400	+100.000%	78	412	-93.182%
2026-08-14	0.5100	0.5100	0.2200	0.2200	-67.647%	26	383	-86.364%
2026-08-13	0.6100	0.7000	0.5500	0.6800	-9.333%	21	383	-95.588%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-12.791%	12	383	-96.000%
2026-08-11	0.9500	1.0400	0.8600	0.8600	-40.690%	21	383	-96.512%
2026-08-10	1.5100	1.7600	1.4500	1.4500	-17.143%	27	379	-97.931%
2026-08-07	2.0000	2.1300	1.7500	1.7500	-41.667%	12	369	-98.286%
2026-08-06	2.9100	3.0000	2.9100	3.0000	-4.459%	3	370	-99.000%
2026-08-05	3.6200	3.6200	3.1400	3.1400	-20.102%	12	370	-99.045%
2026-08-04	4.1200	4.1900	3.7600	3.9300	-16.383%	76	360	-99.237%
2026-08-03	5.8500	5.8500	4.6700	4.7000	-12.150%	7	335	-99.362%
2026-07-31	5.6200	5.6200	5.3300	5.3500	-31.673%	6	333	-99.439%
2026-07-30	7.8300	7.8300	7.8300	7.8300	-32.208%	1	332	-99.617%
2026-07-29	10.4500	12.3000	10.4200	11.5500	+22.611%	42	333	-99.740%
2026-07-28	10.2500	10.2500	9.3200	9.4200	+27.297%	35	323	-99.682%
2026-07-27	8.1400	8.1400	6.9500	7.4000	+33.333%	38	303	-99.595%
2026-07-24	5.7000	5.7000	5.4500	5.5500	-13.953%	71	283	-99.459%
2026-07-22	7.0300	7.0300	6.4500	6.4500	+1.097%	7	317	-99.535%
2026-07-21	6.3800	6.3800	6.3800	6.3800	-29.111%	1	318	-99.530%
2026-07-20	8.9000	9.0200	8.9000	9.0000	+7.784%	8	317	-99.667%
2026-07-17	6.8000	8.3500	6.1500	8.3500	+56.075%	88	319	-99.641%
2026-07-16	4.9500	5.4000	4.9500	5.3500	+7.000%	7	325	-99.439%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-13.495%	1	322	-99.400%
2026-07-13	5.6200	5.7800	5.6200	5.7800	+34.419%	4	321	-99.481%
2026-07-10	4.3000	4.3000	4.3000	4.3000	-26.370%	10	320	-99.302%
2026-07-09	5.7500	6.1500	5.4500	5.8400	-16.332%	5	320	-99.486%
2026-07-08	6.9000	7.1000	6.9000	6.9800	-21.573%	11	320	-99.570%
2026-07-07	8.9000	8.9000	8.9000	8.9000	+35.878%	1	319	-99.663%
2026-07-06	6.0000	6.5500	6.0000	6.5500	+28.937%	7	318	-99.542%
2026-07-02	4.9900	5.0800	4.9900	5.0800	+11.894%	3	318	-99.409%
2026-07-01	4.4800	4.5400	4.4800	4.5400	+16.410%	2	318	-99.339%
2026-06-30	3.9700	3.9700	3.9000	3.9000	-7.801%	6	317	-99.231%
2026-06-29	4.1800	4.2300	4.1800	4.2300	+0.714%	4	319	-99.291%
2026-06-25	4.4100	4.8000	4.2000	4.2000	-23.636%	38	317	-99.286%
2026-06-24	5.2900	6.9500	5.1200	5.5000	+1.852%	31	325	-99.455%
2026-06-23	6.4100	6.4200	5.4000	5.4000	+7.143%	4	330	-99.444%
2026-06-22	5.0400	5.0400	5.0400	5.0400	+6.329%	1	329	-99.405%
2026-06-18	4.6000	4.7400	4.6000	4.7400	-1.250%	4	332	-99.367%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	332	-99.375%
2026-06-16	5.0000	5.0000	5.0000	5.0000	-13.043%	1	333	-99.400%
2026-06-15	5.8000	5.8000	5.5000	5.7500	-28.125%	14	333	-99.478%
2026-06-12	8.0100	8.0100	8.0000	8.0000	-3.030%	3	333	-99.625%
2026-06-11	9.1500	9.2000	8.2500	8.2500	-12.698%	32	330	-99.636%
2026-06-10	9.4000	9.4500	9.4000	9.4500	+15.809%	12	320	-99.683%
2026-06-08	7.8200	8.2000	7.7900	8.1600	-12.727%	13	316	-99.632%
2026-06-05	10.8000	10.8000	9.3500	9.3500	+33.571%	51	309	-99.679%
2026-06-04	6.8000	7.0000	6.8000	7.0000	-10.828%	8	320	-99.571%
2026-06-03	8.5300	8.5300	7.8500	7.8500	-19.898%	3	324	-99.618%
2026-06-01	10.9200	10.9200	9.8000	9.8000	-4.854%	4	323	-99.694%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+0.390%	1	324	-99.709%
2026-05-28	10.2500	10.2600	10.2500	10.2600	-4.558%	3	324	-99.708%
2026-05-27	10.2000	10.9500	10.2000	10.7500	+5.392%	7	326	-99.721%
2026-05-26	10.7000	10.7000	10.2000	10.2000	-16.393%	8	331	-99.706%
2026-05-22	11.8500	12.2000	11.8500	12.2000	-3.557%	2	325	-99.754%
2026-05-21	12.6500	12.6500	12.6500	12.6500	-8.000%	1	325	-99.763%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-16.312%	5	325	-99.782%
2026-05-19	17.0000	17.2000	16.4300	16.4300	+7.526%	142	276	-99.817%
2026-05-18	15.3000	15.9500	15.2800	15.2800	+10.885%	13	276	-99.804%
2026-05-14	13.7800	13.7800	13.7800	13.7800	-9.935%	2	276	-99.782%
2026-05-12	15.1000	15.3000	15.0500	15.3000	+10.870%	100	242	-99.804%
2026-05-11	15.2000	15.2000	13.7500	13.8000	-13.208%	7	242	-99.783%
2026-05-06	15.8000	15.9000	15.8000	15.9000	-28.859%	4	238	-99.811%
2026-05-04	21.7000	22.3500	20.9000	22.3500	+0.903%	8	241	-99.866%
2026-05-01	21.3000	22.2000	21.3000	22.1500	-1.991%	56	227	-99.865%
2026-04-30	24.2200	24.2500	22.1100	22.6000	-12.233%	43	227	-99.867%
2026-04-29	25.7500	25.7500	25.7500	25.7500	+19.490%	1	250	-99.883%
2026-04-27	21.4000	21.5500	20.7000	21.5500	+15.860%	73	250	-99.861%
2026-04-24	19.2500	19.3500	18.6000	18.6000	-13.488%	3	224	-99.839%
2026-04-23	21.5000	21.5000	21.5000	21.5000	+1.655%	1	223	-99.860%
2026-04-22	21.7000	21.7000	21.1500	21.1500	-4.815%	3	222	-99.858%
2026-04-21	21.7000	22.2200	21.7000	22.2200	+1.461%	64	224	-99.865%
2026-04-20	21.5500	21.9000	21.5500	21.9000	-2.013%	8	222	-99.863%
2026-04-17	22.5200	22.8000	22.0000	22.3500	-4.691%	53	224	-99.866%
2026-04-16	24.2500	24.2500	23.4500	23.4500	-5.444%	5	230	-99.872%
2026-04-15	24.1000	25.6000	24.1000	24.8000	+8.534%	5	232	-99.879%
2026-04-14	23.4000	23.4000	22.8000	22.8500	-4.193%	9	230	-99.869%
2026-04-13	23.7500	23.8500	23.5500	23.8500	+3.696%	4	229	-99.874%
2026-04-10	22.8800	23.0000	22.7500	23.0000	-5.428%	7	228	-99.870%
2026-04-09	25.0900	25.4800	24.3200	24.3200	-6.317%	36	225	-99.877%
2026-04-08	25.5000	26.1500	25.5000	25.9600	-29.648%	7	206	-99.884%
2026-04-07	36.3500	36.9000	36.3500	36.9000	-4.305%	28	202	-99.919%
2026-04-02	38.1200	38.5600	38.1200	38.5600	+11.284%	4	186	-99.922%
2026-04-01	35.1400	35.1400	34.6500	34.6500	-15.074%	2	186	-99.913%
2026-03-31	43.3000	45.4000	40.8000	40.8000	-15.265%	30	187	-99.926%
2026-03-30	45.6500	48.4000	45.6500	48.1500	+9.806%	49	196	-99.938%
2026-03-27	42.1000	43.8500	42.1000	43.8500	+13.896%	49	162	-99.932%
2026-03-26	38.2000	38.5000	38.2000	38.5000	+18.280%	10	162	-99.922%
2026-03-25	33.2000	33.2500	32.5500	32.5500	+5.854%	31	154	-99.908%
2026-03-24	32.2800	32.3000	30.7500	30.7500	-7.796%	33	125	-99.902%
2026-03-23	31.7500	33.3500	30.9500	33.3500	-11.185%	23	145	-99.910%
2026-03-20	37.5500	37.5500	37.5500	37.5500	+1.762%	2	141	-99.920%
2026-03-19	36.8000	36.9000	36.8000	36.9000	+1.653%	9	139	-99.919%
2026-03-18	37.2500	37.2500	36.3000	36.3000	-7.042%	8	134	-99.917%
2026-03-16	39.3000	39.3000	39.0500	39.0500	-3.102%	4	132	-99.923%
2026-03-13	40.3000	40.3000	40.3000	40.3000	+2.025%	1	132	-99.926%
2026-03-11	39.2000	39.5500	39.2000	39.5000	+1.804%	5	132	-99.924%
2026-03-10	39.4500	39.4500	38.8000	38.8000	-16.289%	7	131	-99.923%
2026-03-09	49.5300	49.6000	46.3500	46.3500	-4.433%	11	130	-99.935%
2026-03-06	45.5500	48.5000	42.8000	48.5000	+22.166%	80	131	-99.938%
2026-03-05	41.9000	42.4500	39.7000	39.7000	+8.027%	38	70	-99.924%
2026-03-04	36.7500	36.7500	36.7500	36.7500	-1.342%	7	63	-99.918%
2026-03-03	37.2500	37.2500	37.2500	37.2500	+11.194%	1	63	-99.919%
2026-03-02	33.5000	33.5000	33.5000	33.5000	+8.414%	2	63	-99.910%
2026-02-27	32.2000	32.2000	30.8000	30.9000	-2.060%	3	61	-99.903%
2026-02-26	32.3000	33.4500	31.4500	31.5500	+22.524%	13	60	-99.905%
2026-02-25	26.4000	26.4500	25.7500	25.7500	-12.860%	6	53	-99.883%
2026-02-24	30.3500	30.3500	29.4300	29.5500	-4.523%	3	53	-99.898%
2026-02-23	30.9000	31.1500	30.9000	30.9500	+1.977%	5	54	-99.903%
2026-02-20	30.9000	30.9000	30.3500	30.3500	-5.599%	4	53	-99.901%
2026-02-18	31.4500	32.1500	31.4500	32.1500	-10.446%	5	50	-99.907%
2026-02-13	35.5500	35.9000	35.5500	35.9000	-19.326%	5	46	-99.916%
2026-02-12	44.5000	44.5000	44.5000	44.5000	+9.877%	1	46	-99.933%
2026-02-11	40.5000	40.5000	40.5000	40.5000	-8.371%	1	46	-99.926%
2026-02-10	44.2000	44.2000	44.2000	44.2000	-7.531%	18	46	-99.932%
2026-02-09	47.8000	47.8000	47.8000	47.8000	-9.229%	3	28	-99.937%
2026-02-06	52.6600	52.6600	52.6600	52.6600	+19.682%	15	25	-99.943%
2026-01-30	44.0000	44.0000	44.0000	44.0000	+6.280%	2	13	-99.932%
2026-01-29	41.4000	41.4000	41.4000	41.4000	-0.048%	1	15	-99.928%
2026-01-27	41.4200	41.4200	41.4200	41.4200	-8.403%	1	16	-99.928%
2026-01-26	45.2200	45.2200	45.2200	45.2200	+0.266%	1	17	-99.934%
2026-01-23	45.0000	45.1000	44.9500	45.1000	+0.513%	5	17	-99.933%
2026-01-22	45.0000	45.0000	44.8700	44.8700	-6.031%	3	13	-99.933%
2026-01-20	47.7500	47.7500	47.7500	47.7500	+8.105%	1	11	-99.937%
2026-01-15	44.1700	44.1700	44.1700	44.1700	-40.949%	1	10	-99.932%
2025-12-02	74.6500	74.8000	74.6500	74.8000	-2.604%	8	9	-99.960%
2025-12-01	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	-99.961%