Dark

AMAT20260918P340
AMAT Sep 18 2026 340.00 Put (AMAT260918P00340000)
option OPRA

EOD

Sep 10, 2026

0.1300-7.143%(-0.0100)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1300	0.0800	0.1300	-7.143%	108	357	0.000%
2026-09-09	0.1400	0.1400	0.1100	0.1400	+27.273%	3	312	-7.143%
2026-09-08	0.1100	0.1400	0.1000	0.1100	-45.000%	12	311	+18.182%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-39.394%	2	315	-35.000%
2026-09-03	0.4400	0.4400	0.3300	0.3300	-10.811%	5	315	-60.606%
2026-09-02	0.3700	0.3700	0.3700	0.3700	+5.714%	5	314	-64.865%
2026-09-01	0.3500	0.4700	0.2500	0.3500	-12.500%	36	314	-62.857%
2026-08-31	0.4100	0.4100	0.2500	0.4000	+29.032%	3	318	-67.500%
2026-08-28	0.3100	0.3100	0.3100	0.3100	-16.216%	3	319	-58.065%
2026-08-27	0.3700	0.3700	0.3700	0.3700	-19.565%	1	319	-64.865%
2026-08-25	0.6300	0.6300	0.4600	0.4600	-29.231%	22	319	-71.739%
2026-08-24	0.8300	0.8300	0.6200	0.6500	+10.169%	6	319	-80.000%
2026-08-21	0.5900	0.5900	0.5900	0.5900	-3.279%	1	319	-77.966%
2026-08-20	0.6800	0.6800	0.6100	0.6100	-23.750%	4	319	-78.689%
2026-08-18	0.6300	0.8000	0.6300	0.8000	+48.148%	3	319	-83.750%
2026-08-17	0.4800	0.5800	0.4300	0.5400	-10.000%	56	318	-75.926%
2026-08-14	0.7000	0.9200	0.6000	0.6000	-45.455%	46	342	-78.333%
2026-08-13	1.0500	1.2800	1.0500	1.1000	+4.762%	7	328	-88.182%
2026-08-12	0.9800	1.3000	0.9800	1.0500	-30.464%	6	326	-87.619%
2026-08-11	1.8400	1.8400	1.5000	1.5100	-23.737%	4	326	-91.391%
2026-08-10	2.1400	2.2100	1.9800	1.9800	-15.745%	9	329	-93.434%
2026-08-07	3.1700	3.1700	2.3500	2.3500	-44.706%	31	330	-94.468%
2026-08-06	4.2500	4.2500	4.2500	4.2500	+1.190%	2	303	-96.941%
2026-08-05	4.4500	4.6900	4.2000	4.2000	-16.832%	17	303	-96.905%
2026-08-04	5.4500	5.4900	5.0000	5.0500	-23.135%	37	303	-97.426%
2026-08-03	7.9000	7.9000	6.4900	6.5700	-10.612%	7	290	-98.021%
2026-07-31	7.7800	7.9500	7.3500	7.3500	-25.381%	7	294	-98.231%
2026-07-30	10.3500	10.4000	9.8500	9.8500	-38.629%	32	296	-98.680%
2026-07-29	15.0000	16.6500	14.1300	16.0500	+22.519%	20	295	-99.190%
2026-07-28	13.9000	14.2000	12.8400	13.1000	+25.359%	30	282	-99.008%
2026-07-27	8.3000	10.9200	8.3000	10.4500	+39.333%	31	270	-98.756%
2026-07-24	7.9500	7.9500	7.2000	7.5000	-13.295%	8	284	-98.267%
2026-07-23	7.7500	8.6500	7.7500	8.6500	-1.705%	11	284	-98.497%
2026-07-22	9.1000	9.1000	8.8000	8.8000	+2.924%	5	284	-98.523%
2026-07-21	9.3700	9.3700	8.2400	8.5500	-26.923%	13	285	-98.480%
2026-07-20	10.2000	11.8000	10.1500	11.7000	+13.043%	32	286	-98.889%
2026-07-17	9.4500	10.3500	9.1500	10.3500	+48.921%	38	290	-98.744%
2026-07-16	7.4200	7.4200	6.9500	6.9500	+7.752%	8	291	-98.129%
2026-07-15	6.4500	6.4500	6.4500	6.4500	-8.769%	2	288	-97.984%
2026-07-13	7.7100	7.7500	7.0700	7.0700	+5.365%	4	288	-98.161%
2026-07-10	7.1300	7.1300	6.7100	6.7100	-6.154%	6	289	-98.063%
2026-07-09	7.4900	7.4900	7.1500	7.1500	-23.118%	2	286	-98.182%
2026-07-08	9.3000	9.3000	9.3000	9.3000	-15.301%	1	285	-98.602%
2026-07-07	11.0000	11.0000	10.9800	10.9800	+32.289%	2	285	-98.816%
2026-07-06	8.3000	8.3000	8.3000	8.3000	+3.750%	2	284	-98.434%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+29.032%	7	282	-98.375%
2026-07-01	5.6500	6.2000	5.6500	6.2000	+21.569%	5	282	-97.903%
2026-06-30	5.0000	5.1000	5.0000	5.1000	-19.048%	12	278	-97.451%
2026-06-26	6.1300	6.3000	5.5200	6.3000	+17.978%	10	280	-97.937%
2026-06-25	5.0800	5.4200	5.0700	5.3400	-28.322%	12	282	-97.566%
2026-06-24	7.4100	7.7700	7.4100	7.4500	+22.131%	8	276	-98.255%
2026-06-18	6.1000	6.1000	6.1000	6.1000	-12.857%	1	272	-97.869%
2026-06-16	7.0000	7.0000	7.0000	7.0000	-8.377%	3	272	-98.143%
2026-06-15	7.6400	7.6400	7.6400	7.6400	-16.957%	6	269	-98.298%
2026-06-12	10.1500	10.1500	9.0000	9.2000	-23.333%	32	272	-98.587%
2026-06-11	10.6900	12.1000	10.6900	12.0000	-7.763%	8	243	-98.917%
2026-06-10	13.0100	13.0100	13.0100	13.0100	-6.403%	6	243	-99.001%
2026-06-09	9.7200	13.9000	9.3500	13.9000	-2.797%	16	237	-99.065%
2026-06-05	12.0800	14.3000	11.3500	14.3000	+30.000%	14	239	-99.091%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+5.062%	1	239	-98.818%
2026-06-03	11.2500	11.3000	10.4700	10.4700	-8.957%	134	239	-98.758%
2026-06-02	11.6400	11.9300	11.5000	11.5000	-18.149%	14	272	-98.870%
2026-06-01	14.2000	14.2500	14.0000	14.0500	-0.355%	28	267	-99.075%
2026-05-29	13.0900	14.1000	13.0900	14.1000	+4.833%	6	257	-99.078%
2026-05-28	14.8500	14.8500	13.3000	13.4500	-9.732%	4	252	-99.033%
2026-05-27	14.2000	14.9000	14.2000	14.9000	+4.561%	2	250	-99.128%
2026-05-26	14.2200	14.3500	14.2200	14.2500	-15.179%	24	250	-99.088%
2026-05-22	16.8000	16.8000	16.8000	16.8000	-6.770%	1	236	-99.226%
2026-05-21	17.8000	18.0200	17.8000	18.0200	-3.118%	6	239	-99.279%
2026-05-20	18.6100	18.6600	18.1900	18.6000	-19.271%	4	239	-99.301%
2026-05-19	23.4900	23.4900	23.0000	23.0400	+9.454%	9	237	-99.436%
2026-05-18	20.3000	21.9200	20.3000	21.0500	+24.189%	10	237	-99.382%
2026-05-15	18.2100	18.2100	16.8500	16.9500	-3.693%	36	237	-99.233%
2026-05-14	18.1000	18.2500	17.6000	17.6000	-8.476%	48	216	-99.261%
2026-05-13	21.0000	21.0000	19.2300	19.2300	+0.365%	2	189	-99.324%
2026-05-11	18.8300	19.1600	18.8300	19.1600	-4.582%	9	189	-99.322%
2026-05-08	20.0800	20.0800	20.0800	20.0800	-15.381%	1	189	-99.353%
2026-05-07	21.8800	23.7300	21.8800	23.7300	+0.893%	5	188	-99.452%
2026-05-05	24.5300	24.5300	23.5200	23.5200	-20.244%	21	183	-99.447%
2026-05-04	27.2000	29.5000	27.2000	29.4900	+1.690%	49	203	-99.559%
2026-05-01	29.0600	29.0600	28.3500	29.0000	-0.172%	31	204	-99.552%
2026-04-30	31.3000	31.3000	29.0500	29.0500	-15.058%	24	204	-99.552%
2026-04-29	34.2000	34.3500	34.0000	34.2000	+3.636%	24	213	-99.620%
2026-04-28	33.0000	33.0000	33.0000	33.0000	+18.705%	3	206	-99.606%
2026-04-27	27.9500	28.0000	27.5500	27.8000	+15.593%	30	203	-99.532%
2026-04-24	24.0500	24.0500	24.0500	24.0500	-13.177%	1	190	-99.459%
2026-04-23	25.4000	28.2500	25.4000	27.7000	+2.214%	14	189	-99.531%
2026-04-22	28.2000	28.3000	27.1000	27.1000	-6.228%	43	182	-99.520%
2026-04-21	28.0100	28.9000	28.0100	28.9000	+0.873%	43	209	-99.550%
2026-04-20	28.2500	28.6500	28.2500	28.6500	-0.521%	23	209	-99.546%
2026-04-17	28.9500	28.9500	28.5000	28.8000	-5.263%	7	206	-99.549%
2026-04-16	30.9500	30.9500	29.9500	30.4000	-4.732%	16	204	-99.572%
2026-04-15	32.7000	32.7000	31.9000	31.9100	+8.722%	64	196	-99.593%
2026-04-14	29.4200	30.3000	29.3500	29.3500	-1.444%	31	190	-99.557%
2026-04-13	29.7800	29.7800	29.7800	29.7800	+3.475%	1	167	-99.563%
2026-04-10	29.1500	29.2000	28.7800	28.7800	-7.430%	15	166	-99.548%
2026-04-09	31.5000	31.6000	31.0900	31.0900	-6.496%	16	153	-99.582%
2026-04-08	32.9500	33.3000	32.7300	33.2500	-26.519%	20	149	-99.609%
2026-04-07	46.1500	46.4000	45.2500	45.2500	-0.286%	12	139	-99.713%
2026-04-06	45.6000	46.0000	45.2500	45.3800	+1.521%	33	145	-99.714%
2026-04-01	44.6000	44.7000	43.0000	44.7000	-10.600%	18	133	-99.709%
2026-03-31	50.7500	50.7500	50.0000	50.0000	-15.541%	15	143	-99.740%
2026-03-30	53.6000	59.3500	53.6000	59.2000	+10.654%	25	152	-99.780%
2026-03-27	51.5000	53.8500	51.4600	53.5000	+8.409%	12	136	-99.757%
2026-03-26	45.8900	49.3500	45.8900	49.3500	+23.684%	9	125	-99.737%
2026-03-25	42.1000	42.1000	39.8500	39.9000	-0.870%	11	122	-99.674%
2026-03-23	39.5900	40.2500	39.4500	40.2500	-15.883%	102	118	-99.677%
2026-03-20	46.9500	47.8500	46.9500	47.8500	+10.076%	7	90	-99.728%
2026-03-19	43.4700	43.4700	43.4700	43.4700	-4.566%	1	85	-99.701%
2026-03-18	45.5500	45.5500	44.9600	45.5500	-1.599%	12	85	-99.715%
2026-03-17	47.6000	48.3000	46.2900	46.2900	-5.819%	7	84	-99.719%
2026-03-16	48.4500	49.1500	48.4500	49.1500	-4.284%	6	80	-99.736%
2026-03-13	49.4500	51.9000	49.3500	51.3500	-4.305%	14	74	-99.747%
2026-03-12	53.6600	53.6600	53.6600	53.6600	+10.982%	3	61	-99.758%
2026-03-11	47.9500	48.3500	47.9500	48.3500	-1.024%	4	64	-99.731%
2026-03-10	49.7000	49.7500	46.6300	48.8500	-16.424%	46	60	-99.734%
2026-03-09	59.2500	59.2500	58.4500	58.4500	+4.004%	2	28	-99.778%
2026-03-06	52.6000	56.2000	52.6000	56.2000	+10.088%	15	26	-99.769%
2026-03-05	46.7500	51.0500	45.5000	51.0500	+17.087%	8	23	-99.745%
2026-03-04	42.9800	43.6000	42.9800	43.6000	-6.136%	3	23	-99.702%
2026-03-03	45.9500	46.4500	45.8500	46.4500	+16.125%	9	22	-99.720%
2026-03-02	39.7600	40.0000	39.7600	40.0000	-3.077%	3	13	-99.675%
2026-02-27	41.2700	41.2700	41.2700	41.2700	+11.843%	1	13	-99.685%
2026-02-24	36.6500	36.9000	36.6000	36.9000	-7.006%	5	13	-99.648%
2026-02-23	37.5800	39.6800	37.5800	39.6800	-2.386%	3	11	-99.672%
2026-02-18	39.0200	40.6500	39.0200	40.6500	-7.719%	7	10	-99.680%
2026-02-13	44.0500	44.0500	44.0500	44.0500	-18.951%	2	3	-99.705%
2026-02-09	54.3500	54.3500	54.3500	54.3500	-27.533%	1	3	-99.761%
2026-02-04	75.0000	75.0000	75.0000	75.0000	+37.212%	1	2	-99.827%
2026-01-30	54.6600	54.6600	54.6600	54.6600	+6.779%	1	2	-99.762%
2026-01-29	51.1900	51.1900	51.1900	51.1900	+2.482%	1	2	-99.746%
2026-01-28	49.9500	49.9500	49.9500	49.9500	-26.835%	1	1	-99.740%
2026-01-09	68.2700	68.2700	68.2700	68.2700	-2.832%	2	2	-99.810%
2026-01-07	70.2600	70.2600	70.2600	70.2600	0.000%	2	2	-99.815%