Dark

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

EOD

Jul 1, 2026

5.30+23.256%(+1.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1500	5.3000	4.1500	5.3000	+23.256%	23	364	0.000%
2026-06-30	4.8000	5.1400	4.3000	4.3000	-10.417%	5	386	+23.256%
2026-06-29	4.9100	4.9100	4.6500	4.8000	-4.382%	6	387	+10.417%
2026-06-26	5.4000	5.5000	5.0200	5.0200	-18.241%	3	387	+5.578%
2026-06-24	6.2000	6.2200	6.0900	6.1400	+5.862%	6	386	-13.681%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+3.571%	2	388	-8.621%
2026-06-18	5.5000	5.6000	5.5000	5.6000	+0.901%	2	389	-5.357%
2026-06-17	5.5500	5.5500	5.5500	5.5500	-11.905%	1	389	-4.505%
2026-06-16	6.1000	6.3000	6.1000	6.3000	+1.449%	11	390	-15.873%
2026-06-15	6.1500	6.9500	6.1500	6.2100	-23.333%	5	380	-14.654%
2026-06-12	8.2000	8.2000	8.1000	8.1000	-7.110%	17	380	-34.568%
2026-06-11	10.0900	10.5500	8.7200	8.7200	+4.057%	19	389	-39.220%
2026-06-09	8.3800	8.3800	8.3800	8.3800	-11.135%	1	398	-36.754%
2026-06-08	9.7500	9.7500	9.4300	9.4300	-8.268%	3	398	-43.796%
2026-06-05	10.0700	10.2800	10.0700	10.2800	+12.596%	29	398	-48.444%
2026-06-03	9.2500	9.2500	9.1300	9.1300	-10.927%	3	398	-41.950%
2026-06-02	10.7500	10.7500	10.2500	10.2500	-7.156%	3	397	-48.293%
2026-06-01	12.0500	12.1500	11.0400	11.0400	-8.229%	16	396	-51.993%
2026-05-29	12.0300	12.0300	12.0300	12.0300	-5.276%	1	394	-55.943%
2026-05-28	12.7500	12.7500	11.2500	12.7000	-1.931%	187	393	-58.268%
2026-05-27	11.5000	12.9500	11.5000	12.9500	+6.584%	2	303	-59.073%
2026-05-26	12.0000	12.4000	12.0000	12.1500	-16.207%	27	303	-56.379%
2026-05-22	13.8900	14.5000	12.2600	14.5000	-28.218%	5	310	-63.448%
2026-05-19	19.6000	20.2000	19.6000	20.2000	+13.611%	35	310	-73.762%
2026-05-18	17.8500	17.8600	17.7800	17.7800	+26.099%	14	279	-70.191%
2026-05-15	14.1000	14.1000	14.1000	14.1000	-12.150%	1	279	-62.411%
2026-05-14	16.4300	16.4300	16.0500	16.0500	-11.326%	3	280	-66.978%
2026-05-13	18.1500	18.2000	18.1000	18.1000	-1.309%	4	282	-70.718%
2026-05-12	18.3400	18.3400	18.3400	18.3400	-2.499%	2	282	-71.101%
2026-05-06	18.2700	18.8100	18.2700	18.8100	-7.065%	28	282	-71.823%
2026-05-05	22.2700	22.2700	20.2400	20.2400	-21.092%	25	259	-73.814%
2026-05-04	24.7900	25.7500	23.9500	25.6500	+0.984%	51	257	-79.337%
2026-05-01	24.5500	25.6000	24.3000	25.4000	-1.741%	43	199	-79.134%
2026-04-30	27.9000	27.9000	25.1500	25.8500	-14.630%	60	199	-79.497%
2026-04-29	28.6000	30.2800	28.6000	30.2800	+0.132%	26	200	-82.497%
2026-04-28	29.5400	30.2500	29.5400	30.2400	+23.177%	4	201	-82.474%
2026-04-27	24.3200	24.6000	24.3000	24.5500	+1.446%	23	200	-78.411%
2026-04-23	24.2000	24.2000	24.2000	24.2000	+0.207%	1	199	-78.099%
2026-04-22	25.2500	25.2500	24.0500	24.1500	-4.583%	28	199	-78.054%
2026-04-21	24.8500	25.3500	24.8000	25.3100	+2.056%	33	181	-79.060%
2026-04-20	24.4500	24.8000	24.4500	24.8000	-1.976%	5	181	-78.629%
2026-04-17	25.1500	26.0000	25.1500	25.3000	-6.296%	14	181	-79.051%
2026-04-16	26.9500	27.2000	26.7900	27.0000	-4.762%	15	176	-80.370%
2026-04-15	27.6000	28.9000	27.2000	28.3500	+8.000%	47	169	-81.305%
2026-04-14	26.4500	26.4500	26.2000	26.2500	-5.235%	9	165	-79.810%
2026-04-13	26.8500	27.7000	26.8500	27.7000	+6.744%	2	164	-80.866%
2026-04-10	25.5500	26.0000	25.5500	25.9500	-6.148%	25	163	-79.576%
2026-04-09	28.3500	28.3500	27.6000	27.6500	-6.588%	8	163	-80.832%
2026-04-08	29.6000	29.6000	29.6000	29.6000	-28.242%	3	162	-82.095%
2026-04-07	41.2000	41.4500	40.9000	41.2500	-8.006%	8	159	-87.152%
2026-03-31	48.1500	49.6000	44.8400	44.8400	-17.040%	20	157	-88.180%
2026-03-30	48.5000	54.0500	48.5000	54.0500	+17.833%	41	155	-90.194%
2026-03-26	41.2500	45.8700	41.2500	45.8700	+25.982%	7	144	-88.446%
2026-03-25	36.1500	36.5300	36.1500	36.4100	+6.400%	6	141	-85.444%
2026-03-24	36.4000	36.4000	34.2200	34.2200	-8.625%	3	143	-84.512%
2026-03-23	35.2000	37.5500	34.6500	37.4500	-9.759%	40	145	-85.848%
2026-03-20	41.5000	41.5000	41.5000	41.5000	+3.906%	2	150	-87.229%
2026-03-18	40.9500	40.9500	39.9400	39.9400	-6.134%	41	148	-86.730%
2026-03-17	42.8500	42.8500	42.4000	42.5500	-2.743%	7	121	-87.544%
2026-03-16	43.7500	43.7500	43.6000	43.7500	-2.344%	4	117	-87.886%
2026-03-13	44.3000	44.8000	44.3000	44.8000	-6.335%	3	115	-88.170%
2026-03-12	48.4000	48.4000	47.6000	47.8300	+7.847%	51	113	-88.919%
2026-03-10	42.7000	44.3500	42.7000	44.3500	-16.115%	9	87	-88.050%
2026-03-09	54.9200	54.9200	52.8700	52.8700	-1.911%	7	79	-89.975%
2026-03-06	47.6000	53.9000	47.6000	53.9000	+18.985%	5	73	-90.167%
2026-03-05	41.9500	45.5900	41.9500	45.3000	+14.250%	11	74	-88.300%
2026-03-04	39.3500	39.6500	38.8000	39.6500	-5.030%	5	69	-86.633%
2026-03-03	41.7500	41.7500	41.7500	41.7500	+17.772%	1	67	-87.305%
2026-03-02	35.8500	35.9000	35.4500	35.4500	-0.281%	6	67	-85.049%
2026-02-27	35.9000	35.9000	34.6000	35.5500	-2.603%	6	61	-85.091%
2026-02-26	36.9500	36.9500	36.5000	36.5000	+10.606%	5	56	-85.479%
2026-02-24	32.7000	33.1500	32.7000	33.0000	-20.386%	13	54	-83.939%
2026-02-17	41.4500	41.4500	41.4500	41.4500	+6.418%	1	59	-87.214%
2026-02-13	39.9000	39.9000	38.9500	38.9500	-13.827%	9	55	-86.393%
2026-02-11	45.0000	45.2000	45.0000	45.2000	-6.996%	7	55	-88.274%
2026-02-10	48.6000	48.6000	48.6000	48.6000	-1.619%	2	53	-89.095%
2026-02-09	49.4000	49.4000	49.4000	49.4000	-8.519%	1	53	-89.271%
2026-02-06	54.4500	54.4500	54.0000	54.0000	-16.923%	9	53	-90.185%
2026-02-05	64.7500	65.1500	64.6500	65.0000	+32.518%	29	44	-91.846%
2026-02-02	49.5500	49.5500	49.0500	49.0500	+1.030%	4	20	-89.195%
2026-01-30	48.5500	48.5500	48.5500	48.5500	+5.543%	5	22	-89.083%
2026-01-27	46.3600	46.7500	45.6500	46.0000	-9.055%	12	17	-88.478%
2026-01-20	51.9800	51.9800	50.5800	50.5800	+4.526%	16	15	-89.522%
2026-01-16	48.3000	48.6000	48.3000	48.3900	-40.111%	16	6	-89.047%
2025-12-15	80.8000	80.8000	80.8000	80.8000	-28.748%	5	6	-93.441%
2025-10-09	113.4000	113.4000	113.4000	113.4000	0.000%	1	1	-95.326%