Dark

AMAT20260918P330
AMAT Sep 18 2026 330.00 Put (AMAT260918P00330000)
option OPRA

EOD

Sep 10, 2026

0.0600+20.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0600	0.0600	0.0200	0.0600	+20.000%	20	655	0.000%
2026-09-09	0.0900	0.1000	0.0500	0.0500	0.000%	22	666	+20.000%
2026-09-08	0.1200	0.1200	0.0500	0.0500	-61.538%	342	670	+20.000%
2026-09-04	0.2100	0.2400	0.1200	0.1300	-31.579%	112	496	-53.846%
2026-09-03	0.2000	0.2000	0.1900	0.1900	-34.483%	3	496	-68.421%
2026-09-02	0.3100	0.3300	0.2200	0.2900	-17.143%	21	495	-79.310%
2026-09-01	0.4300	0.4300	0.3500	0.3500	+34.615%	2	495	-82.857%
2026-08-31	0.5000	0.5000	0.2200	0.2600	+36.842%	11	495	-76.923%
2026-08-28	0.7800	0.7800	0.1900	0.1900	-38.710%	5	492	-68.421%
2026-08-27	0.3100	0.3100	0.3000	0.3100	-11.429%	73	493	-80.645%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-2.778%	5	547	-82.857%
2026-08-25	0.3900	0.3900	0.3600	0.3600	-2.703%	2	552	-83.333%
2026-08-24	0.5500	0.5500	0.3600	0.3700	-27.451%	15	551	-83.784%
2026-08-21	0.5400	0.5400	0.5100	0.5100	-1.923%	4	550	-88.235%
2026-08-20	0.5000	0.5200	0.5000	0.5200	-22.388%	9	550	-88.462%
2026-08-19	0.6700	0.6700	0.6700	0.6700	+24.074%	4	542	-91.045%
2026-08-18	0.6000	0.6000	0.5400	0.5400	+28.571%	2	542	-88.889%
2026-08-17	0.4900	0.4900	0.4200	0.4200	-8.696%	12	541	-85.714%
2026-08-14	1.2400	1.2400	0.4200	0.4600	-45.238%	81	548	-86.957%
2026-08-12	1.0000	1.0000	0.8400	0.8400	-25.664%	4	503	-92.857%
2026-08-11	1.4000	1.4000	1.1000	1.1300	-24.667%	16	501	-94.690%
2026-08-10	1.5000	1.5000	1.5000	1.5000	-33.333%	2	501	-96.000%
2026-08-07	2.5000	2.5400	2.2500	2.2500	-35.714%	30	501	-97.333%
2026-08-06	3.5000	3.5000	3.2500	3.5000	-8.377%	15	476	-98.286%
2026-08-05	3.6500	3.8800	3.6500	3.8200	-14.157%	250	483	-98.429%
2026-08-04	4.9400	4.9400	4.0500	4.4500	-15.238%	74	380	-98.652%
2026-08-03	5.8200	5.8200	5.2500	5.2500	-17.969%	5	418	-98.857%
2026-07-31	6.4400	6.7000	6.3500	6.4000	-20.596%	9	418	-99.063%
2026-07-30	8.1800	8.1800	8.0600	8.0600	-38.095%	4	423	-99.256%
2026-07-29	11.9000	14.3500	11.9000	13.0200	+17.828%	16	423	-99.539%
2026-07-28	12.1200	12.4000	10.8000	11.0500	+21.295%	109	423	-99.457%
2026-07-27	7.3000	9.1100	7.2500	9.1100	+39.084%	18	365	-99.341%
2026-07-24	6.4500	6.6500	6.4500	6.5500	-25.399%	18	362	-99.084%
2026-07-22	9.1300	9.1300	8.7800	8.7800	+15.526%	4	370	-99.317%
2026-07-21	8.0000	8.0000	7.2500	7.6000	-25.270%	95	370	-99.211%
2026-07-20	8.4400	10.5000	8.4400	10.1700	+1.700%	76	381	-99.410%
2026-07-17	8.0500	10.0000	7.3500	10.0000	+75.439%	102	356	-99.400%
2026-07-16	5.4300	6.4900	5.4300	5.7000	-2.896%	39	344	-98.947%
2026-07-14	5.9300	5.9300	5.8700	5.8700	-9.414%	2	347	-98.978%
2026-07-13	7.1300	7.1300	6.3700	6.4800	+3.185%	9	348	-99.074%
2026-07-10	6.2800	6.2800	6.2800	6.2800	-2.636%	1	349	-99.045%
2026-07-09	6.1900	6.4500	6.1700	6.4500	-19.173%	10	349	-99.070%
2026-07-08	8.9500	8.9500	7.9800	7.9800	-22.899%	5	357	-99.248%
2026-07-07	10.2500	10.3500	10.0000	10.3500	+38.000%	8	356	-99.420%
2026-07-06	6.7000	7.5000	6.7000	7.5000	+41.509%	9	358	-99.200%
2026-07-01	4.1500	5.3000	4.1500	5.3000	+23.256%	23	364	-98.868%
2026-06-30	4.8000	5.1400	4.3000	4.3000	-10.417%	5	386	-98.605%
2026-06-29	4.9100	4.9100	4.6500	4.8000	-4.382%	6	387	-98.750%
2026-06-26	5.4000	5.5000	5.0200	5.0200	-18.241%	3	387	-98.805%
2026-06-24	6.2000	6.2200	6.0900	6.1400	+5.862%	6	386	-99.023%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+3.571%	2	388	-98.966%
2026-06-18	5.5000	5.6000	5.5000	5.6000	+0.901%	2	389	-98.929%
2026-06-17	5.5500	5.5500	5.5500	5.5500	-11.905%	1	389	-98.919%
2026-06-16	6.1000	6.3000	6.1000	6.3000	+1.449%	11	390	-99.048%
2026-06-15	6.1500	6.9500	6.1500	6.2100	-23.333%	5	380	-99.034%
2026-06-12	8.2000	8.2000	8.1000	8.1000	-7.110%	17	380	-99.259%
2026-06-11	10.0900	10.5500	8.7200	8.7200	+4.057%	19	389	-99.312%
2026-06-09	8.3800	8.3800	8.3800	8.3800	-11.135%	1	398	-99.284%
2026-06-08	9.7500	9.7500	9.4300	9.4300	-8.268%	3	398	-99.364%
2026-06-05	10.0700	10.2800	10.0700	10.2800	+12.596%	29	398	-99.416%
2026-06-03	9.2500	9.2500	9.1300	9.1300	-10.927%	3	398	-99.343%
2026-06-02	10.7500	10.7500	10.2500	10.2500	-7.156%	3	397	-99.415%
2026-06-01	12.0500	12.1500	11.0400	11.0400	-8.229%	16	396	-99.457%
2026-05-29	12.0300	12.0300	12.0300	12.0300	-5.276%	1	394	-99.501%
2026-05-28	12.7500	12.7500	11.2500	12.7000	-1.931%	187	393	-99.528%
2026-05-27	11.5000	12.9500	11.5000	12.9500	+6.584%	2	303	-99.537%
2026-05-26	12.0000	12.4000	12.0000	12.1500	-16.207%	27	303	-99.506%
2026-05-22	13.8900	14.5000	12.2600	14.5000	-28.218%	5	310	-99.586%
2026-05-19	19.6000	20.2000	19.6000	20.2000	+13.611%	35	310	-99.703%
2026-05-18	17.8500	17.8600	17.7800	17.7800	+26.099%	14	279	-99.663%
2026-05-15	14.1000	14.1000	14.1000	14.1000	-12.150%	1	279	-99.574%
2026-05-14	16.4300	16.4300	16.0500	16.0500	-11.326%	3	280	-99.626%
2026-05-13	18.1500	18.2000	18.1000	18.1000	-1.309%	4	282	-99.669%
2026-05-12	18.3400	18.3400	18.3400	18.3400	-2.499%	2	282	-99.673%
2026-05-06	18.2700	18.8100	18.2700	18.8100	-7.065%	28	282	-99.681%
2026-05-05	22.2700	22.2700	20.2400	20.2400	-21.092%	25	259	-99.704%
2026-05-04	24.7900	25.7500	23.9500	25.6500	+0.984%	51	257	-99.766%
2026-05-01	24.5500	25.6000	24.3000	25.4000	-1.741%	43	199	-99.764%
2026-04-30	27.9000	27.9000	25.1500	25.8500	-14.630%	60	199	-99.768%
2026-04-29	28.6000	30.2800	28.6000	30.2800	+0.132%	26	200	-99.802%
2026-04-28	29.5400	30.2500	29.5400	30.2400	+23.177%	4	201	-99.802%
2026-04-27	24.3200	24.6000	24.3000	24.5500	+1.446%	23	200	-99.756%
2026-04-23	24.2000	24.2000	24.2000	24.2000	+0.207%	1	199	-99.752%
2026-04-22	25.2500	25.2500	24.0500	24.1500	-4.583%	28	199	-99.752%
2026-04-21	24.8500	25.3500	24.8000	25.3100	+2.056%	33	181	-99.763%
2026-04-20	24.4500	24.8000	24.4500	24.8000	-1.976%	5	181	-99.758%
2026-04-17	25.1500	26.0000	25.1500	25.3000	-6.296%	14	181	-99.763%
2026-04-16	26.9500	27.2000	26.7900	27.0000	-4.762%	15	176	-99.778%
2026-04-15	27.6000	28.9000	27.2000	28.3500	+8.000%	47	169	-99.788%
2026-04-14	26.4500	26.4500	26.2000	26.2500	-5.235%	9	165	-99.771%
2026-04-13	26.8500	27.7000	26.8500	27.7000	+6.744%	2	164	-99.783%
2026-04-10	25.5500	26.0000	25.5500	25.9500	-6.148%	25	163	-99.769%
2026-04-09	28.3500	28.3500	27.6000	27.6500	-6.588%	8	163	-99.783%
2026-04-08	29.6000	29.6000	29.6000	29.6000	-28.242%	3	162	-99.797%
2026-04-07	41.2000	41.4500	40.9000	41.2500	-8.006%	8	159	-99.855%
2026-03-31	48.1500	49.6000	44.8400	44.8400	-17.040%	20	157	-99.866%
2026-03-30	48.5000	54.0500	48.5000	54.0500	+17.833%	41	155	-99.889%
2026-03-26	41.2500	45.8700	41.2500	45.8700	+25.982%	7	144	-99.869%
2026-03-25	36.1500	36.5300	36.1500	36.4100	+6.400%	6	141	-99.835%
2026-03-24	36.4000	36.4000	34.2200	34.2200	-8.625%	3	143	-99.825%
2026-03-23	35.2000	37.5500	34.6500	37.4500	-9.759%	40	145	-99.840%
2026-03-20	41.5000	41.5000	41.5000	41.5000	+3.906%	2	150	-99.855%
2026-03-18	40.9500	40.9500	39.9400	39.9400	-6.134%	41	148	-99.850%
2026-03-17	42.8500	42.8500	42.4000	42.5500	-2.743%	7	121	-99.859%
2026-03-16	43.7500	43.7500	43.6000	43.7500	-2.344%	4	117	-99.863%
2026-03-13	44.3000	44.8000	44.3000	44.8000	-6.335%	3	115	-99.866%
2026-03-12	48.4000	48.4000	47.6000	47.8300	+7.847%	51	113	-99.875%
2026-03-10	42.7000	44.3500	42.7000	44.3500	-16.115%	9	87	-99.865%
2026-03-09	54.9200	54.9200	52.8700	52.8700	-1.911%	7	79	-99.887%
2026-03-06	47.6000	53.9000	47.6000	53.9000	+18.985%	5	73	-99.889%
2026-03-05	41.9500	45.5900	41.9500	45.3000	+14.250%	11	74	-99.868%
2026-03-04	39.3500	39.6500	38.8000	39.6500	-5.030%	5	69	-99.849%
2026-03-03	41.7500	41.7500	41.7500	41.7500	+17.772%	1	67	-99.856%
2026-03-02	35.8500	35.9000	35.4500	35.4500	-0.281%	6	67	-99.831%
2026-02-27	35.9000	35.9000	34.6000	35.5500	-2.603%	6	61	-99.831%
2026-02-26	36.9500	36.9500	36.5000	36.5000	+10.606%	5	56	-99.836%
2026-02-24	32.7000	33.1500	32.7000	33.0000	-20.386%	13	54	-99.818%
2026-02-17	41.4500	41.4500	41.4500	41.4500	+6.418%	1	59	-99.855%
2026-02-13	39.9000	39.9000	38.9500	38.9500	-13.827%	9	55	-99.846%
2026-02-11	45.0000	45.2000	45.0000	45.2000	-6.996%	7	55	-99.867%
2026-02-10	48.6000	48.6000	48.6000	48.6000	-1.619%	2	53	-99.877%
2026-02-09	49.4000	49.4000	49.4000	49.4000	-8.519%	1	53	-99.879%
2026-02-06	54.4500	54.4500	54.0000	54.0000	-16.923%	9	53	-99.889%
2026-02-05	64.7500	65.1500	64.6500	65.0000	+32.518%	29	44	-99.908%
2026-02-02	49.5500	49.5500	49.0500	49.0500	+1.030%	4	20	-99.878%
2026-01-30	48.5500	48.5500	48.5500	48.5500	+5.543%	5	22	-99.876%
2026-01-27	46.3600	46.7500	45.6500	46.0000	-9.055%	12	17	-99.870%
2026-01-20	51.9800	51.9800	50.5800	50.5800	+4.526%	16	15	-99.881%
2026-01-16	48.3000	48.6000	48.3000	48.3900	-40.111%	16	6	-99.876%
2025-12-15	80.8000	80.8000	80.8000	80.8000	-28.748%	5	6	-99.926%
2025-10-09	113.4000	113.4000	113.4000	113.4000	0.000%	1	1	-99.947%