Dark

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

EOD

Jul 1, 2026

4.54+16.410%(+0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4800	4.5400	4.4800	4.5400	+16.410%	2	318	0.000%
2026-06-30	3.9700	3.9700	3.9000	3.9000	-7.801%	6	317	+16.410%
2026-06-29	4.1800	4.2300	4.1800	4.2300	+0.714%	4	319	+7.329%
2026-06-25	4.4100	4.8000	4.2000	4.2000	-23.636%	38	317	+8.095%
2026-06-24	5.2900	6.9500	5.1200	5.5000	+1.852%	31	325	-17.455%
2026-06-23	6.4100	6.4200	5.4000	5.4000	+7.143%	4	330	-15.926%
2026-06-22	5.0400	5.0400	5.0400	5.0400	+6.329%	1	329	-9.921%
2026-06-18	4.6000	4.7400	4.6000	4.7400	-1.250%	4	332	-4.219%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	332	-5.417%
2026-06-16	5.0000	5.0000	5.0000	5.0000	-13.043%	1	333	-9.200%
2026-06-15	5.8000	5.8000	5.5000	5.7500	-28.125%	14	333	-21.043%
2026-06-12	8.0100	8.0100	8.0000	8.0000	-3.030%	3	333	-43.250%
2026-06-11	9.1500	9.2000	8.2500	8.2500	-12.698%	32	330	-44.970%
2026-06-10	9.4000	9.4500	9.4000	9.4500	+15.809%	12	320	-51.958%
2026-06-08	7.8200	8.2000	7.7900	8.1600	-12.727%	13	316	-44.363%
2026-06-05	10.8000	10.8000	9.3500	9.3500	+33.571%	51	309	-51.444%
2026-06-04	6.8000	7.0000	6.8000	7.0000	-10.828%	8	320	-35.143%
2026-06-03	8.5300	8.5300	7.8500	7.8500	-19.898%	3	324	-42.166%
2026-06-01	10.9200	10.9200	9.8000	9.8000	-4.854%	4	323	-53.673%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+0.390%	1	324	-55.922%
2026-05-28	10.2500	10.2600	10.2500	10.2600	-4.558%	3	324	-55.750%
2026-05-27	10.2000	10.9500	10.2000	10.7500	+5.392%	7	326	-57.767%
2026-05-26	10.7000	10.7000	10.2000	10.2000	-16.393%	8	331	-55.490%
2026-05-22	11.8500	12.2000	11.8500	12.2000	-3.557%	2	325	-62.787%
2026-05-21	12.6500	12.6500	12.6500	12.6500	-8.000%	1	325	-64.111%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-16.312%	5	325	-66.982%
2026-05-19	17.0000	17.2000	16.4300	16.4300	+7.526%	142	276	-72.368%
2026-05-18	15.3000	15.9500	15.2800	15.2800	+10.885%	13	276	-70.288%
2026-05-14	13.7800	13.7800	13.7800	13.7800	-9.935%	2	276	-67.054%
2026-05-12	15.1000	15.3000	15.0500	15.3000	+10.870%	100	242	-70.327%
2026-05-11	15.2000	15.2000	13.7500	13.8000	-13.208%	7	242	-67.101%
2026-05-06	15.8000	15.9000	15.8000	15.9000	-28.859%	4	238	-71.447%
2026-05-04	21.7000	22.3500	20.9000	22.3500	+0.903%	8	241	-79.687%
2026-05-01	21.3000	22.2000	21.3000	22.1500	-1.991%	56	227	-79.503%
2026-04-30	24.2200	24.2500	22.1100	22.6000	-12.233%	43	227	-79.912%
2026-04-29	25.7500	25.7500	25.7500	25.7500	+19.490%	1	250	-82.369%
2026-04-27	21.4000	21.5500	20.7000	21.5500	+15.860%	73	250	-78.933%
2026-04-24	19.2500	19.3500	18.6000	18.6000	-13.488%	3	224	-75.591%
2026-04-23	21.5000	21.5000	21.5000	21.5000	+1.655%	1	223	-78.884%
2026-04-22	21.7000	21.7000	21.1500	21.1500	-4.815%	3	222	-78.534%
2026-04-21	21.7000	22.2200	21.7000	22.2200	+1.461%	64	224	-79.568%
2026-04-20	21.5500	21.9000	21.5500	21.9000	-2.013%	8	222	-79.269%
2026-04-17	22.5200	22.8000	22.0000	22.3500	-4.691%	53	224	-79.687%
2026-04-16	24.2500	24.2500	23.4500	23.4500	-5.444%	5	230	-80.640%
2026-04-15	24.1000	25.6000	24.1000	24.8000	+8.534%	5	232	-81.694%
2026-04-14	23.4000	23.4000	22.8000	22.8500	-4.193%	9	230	-80.131%
2026-04-13	23.7500	23.8500	23.5500	23.8500	+3.696%	4	229	-80.964%
2026-04-10	22.8800	23.0000	22.7500	23.0000	-5.428%	7	228	-80.261%
2026-04-09	25.0900	25.4800	24.3200	24.3200	-6.317%	36	225	-81.332%
2026-04-08	25.5000	26.1500	25.5000	25.9600	-29.648%	7	206	-82.512%
2026-04-07	36.3500	36.9000	36.3500	36.9000	-4.305%	28	202	-87.696%
2026-04-02	38.1200	38.5600	38.1200	38.5600	+11.284%	4	186	-88.226%
2026-04-01	35.1400	35.1400	34.6500	34.6500	-15.074%	2	186	-86.898%
2026-03-31	43.3000	45.4000	40.8000	40.8000	-15.265%	30	187	-88.873%
2026-03-30	45.6500	48.4000	45.6500	48.1500	+9.806%	49	196	-90.571%
2026-03-27	42.1000	43.8500	42.1000	43.8500	+13.896%	49	162	-89.647%
2026-03-26	38.2000	38.5000	38.2000	38.5000	+18.280%	10	162	-88.208%
2026-03-25	33.2000	33.2500	32.5500	32.5500	+5.854%	31	154	-86.052%
2026-03-24	32.2800	32.3000	30.7500	30.7500	-7.796%	33	125	-85.236%
2026-03-23	31.7500	33.3500	30.9500	33.3500	-11.185%	23	145	-86.387%
2026-03-20	37.5500	37.5500	37.5500	37.5500	+1.762%	2	141	-87.909%
2026-03-19	36.8000	36.9000	36.8000	36.9000	+1.653%	9	139	-87.696%
2026-03-18	37.2500	37.2500	36.3000	36.3000	-7.042%	8	134	-87.493%
2026-03-16	39.3000	39.3000	39.0500	39.0500	-3.102%	4	132	-88.374%
2026-03-13	40.3000	40.3000	40.3000	40.3000	+2.025%	1	132	-88.734%
2026-03-11	39.2000	39.5500	39.2000	39.5000	+1.804%	5	132	-88.506%
2026-03-10	39.4500	39.4500	38.8000	38.8000	-16.289%	7	131	-88.299%
2026-03-09	49.5300	49.6000	46.3500	46.3500	-4.433%	11	130	-90.205%
2026-03-06	45.5500	48.5000	42.8000	48.5000	+22.166%	80	131	-90.639%
2026-03-05	41.9000	42.4500	39.7000	39.7000	+8.027%	38	70	-88.564%
2026-03-04	36.7500	36.7500	36.7500	36.7500	-1.342%	7	63	-87.646%
2026-03-03	37.2500	37.2500	37.2500	37.2500	+11.194%	1	63	-87.812%
2026-03-02	33.5000	33.5000	33.5000	33.5000	+8.414%	2	63	-86.448%
2026-02-27	32.2000	32.2000	30.8000	30.9000	-2.060%	3	61	-85.307%
2026-02-26	32.3000	33.4500	31.4500	31.5500	+22.524%	13	60	-85.610%
2026-02-25	26.4000	26.4500	25.7500	25.7500	-12.860%	6	53	-82.369%
2026-02-24	30.3500	30.3500	29.4300	29.5500	-4.523%	3	53	-84.636%
2026-02-23	30.9000	31.1500	30.9000	30.9500	+1.977%	5	54	-85.331%
2026-02-20	30.9000	30.9000	30.3500	30.3500	-5.599%	4	53	-85.041%
2026-02-18	31.4500	32.1500	31.4500	32.1500	-10.446%	5	50	-85.879%
2026-02-13	35.5500	35.9000	35.5500	35.9000	-19.326%	5	46	-87.354%
2026-02-12	44.5000	44.5000	44.5000	44.5000	+9.877%	1	46	-89.798%
2026-02-11	40.5000	40.5000	40.5000	40.5000	-8.371%	1	46	-88.790%
2026-02-10	44.2000	44.2000	44.2000	44.2000	-7.531%	18	46	-89.729%
2026-02-09	47.8000	47.8000	47.8000	47.8000	-9.229%	3	28	-90.502%
2026-02-06	52.6600	52.6600	52.6600	52.6600	+19.682%	15	25	-91.379%
2026-01-30	44.0000	44.0000	44.0000	44.0000	+6.280%	2	13	-89.682%
2026-01-29	41.4000	41.4000	41.4000	41.4000	-0.048%	1	15	-89.034%
2026-01-27	41.4200	41.4200	41.4200	41.4200	-8.403%	1	16	-89.039%
2026-01-26	45.2200	45.2200	45.2200	45.2200	+0.266%	1	17	-89.960%
2026-01-23	45.0000	45.1000	44.9500	45.1000	+0.513%	5	17	-89.933%
2026-01-22	45.0000	45.0000	44.8700	44.8700	-6.031%	3	13	-89.882%
2026-01-20	47.7500	47.7500	47.7500	47.7500	+8.105%	1	11	-90.492%
2026-01-15	44.1700	44.1700	44.1700	44.1700	-40.949%	1	10	-89.722%
2025-12-02	74.6500	74.8000	74.6500	74.8000	-2.604%	8	9	-93.930%
2025-12-01	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	-94.089%