Dark

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

EOD

Jul 1, 2026

6.20+21.569%(+1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6500	6.2000	5.6500	6.2000	+21.569%	5	282	0.000%
2026-06-30	5.0000	5.1000	5.0000	5.1000	-19.048%	12	278	+21.569%
2026-06-26	6.1300	6.3000	5.5200	6.3000	+17.978%	10	280	-1.587%
2026-06-25	5.0800	5.4200	5.0700	5.3400	-28.322%	12	282	+16.105%
2026-06-24	7.4100	7.7700	7.4100	7.4500	+22.131%	8	276	-16.779%
2026-06-18	6.1000	6.1000	6.1000	6.1000	-12.857%	1	272	+1.639%
2026-06-16	7.0000	7.0000	7.0000	7.0000	-8.377%	3	272	-11.429%
2026-06-15	7.6400	7.6400	7.6400	7.6400	-16.957%	6	269	-18.848%
2026-06-12	10.1500	10.1500	9.0000	9.2000	-23.333%	32	272	-32.609%
2026-06-11	10.6900	12.1000	10.6900	12.0000	-7.763%	8	243	-48.333%
2026-06-10	13.0100	13.0100	13.0100	13.0100	-6.403%	6	243	-52.344%
2026-06-09	9.7200	13.9000	9.3500	13.9000	-2.797%	16	237	-55.396%
2026-06-05	12.0800	14.3000	11.3500	14.3000	+30.000%	14	239	-56.643%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+5.062%	1	239	-43.636%
2026-06-03	11.2500	11.3000	10.4700	10.4700	-8.957%	134	239	-40.783%
2026-06-02	11.6400	11.9300	11.5000	11.5000	-18.149%	14	272	-46.087%
2026-06-01	14.2000	14.2500	14.0000	14.0500	-0.355%	28	267	-55.872%
2026-05-29	13.0900	14.1000	13.0900	14.1000	+4.833%	6	257	-56.028%
2026-05-28	14.8500	14.8500	13.3000	13.4500	-9.732%	4	252	-53.903%
2026-05-27	14.2000	14.9000	14.2000	14.9000	+4.561%	2	250	-58.389%
2026-05-26	14.2200	14.3500	14.2200	14.2500	-15.179%	24	250	-56.491%
2026-05-22	16.8000	16.8000	16.8000	16.8000	-6.770%	1	236	-63.095%
2026-05-21	17.8000	18.0200	17.8000	18.0200	-3.118%	6	239	-65.594%
2026-05-20	18.6100	18.6600	18.1900	18.6000	-19.271%	4	239	-66.667%
2026-05-19	23.4900	23.4900	23.0000	23.0400	+9.454%	9	237	-73.090%
2026-05-18	20.3000	21.9200	20.3000	21.0500	+24.189%	10	237	-70.546%
2026-05-15	18.2100	18.2100	16.8500	16.9500	-3.693%	36	237	-63.422%
2026-05-14	18.1000	18.2500	17.6000	17.6000	-8.476%	48	216	-64.773%
2026-05-13	21.0000	21.0000	19.2300	19.2300	+0.365%	2	189	-67.759%
2026-05-11	18.8300	19.1600	18.8300	19.1600	-4.582%	9	189	-67.641%
2026-05-08	20.0800	20.0800	20.0800	20.0800	-15.381%	1	189	-69.124%
2026-05-07	21.8800	23.7300	21.8800	23.7300	+0.893%	5	188	-73.873%
2026-05-05	24.5300	24.5300	23.5200	23.5200	-20.244%	21	183	-73.639%
2026-05-04	27.2000	29.5000	27.2000	29.4900	+1.690%	49	203	-78.976%
2026-05-01	29.0600	29.0600	28.3500	29.0000	-0.172%	31	204	-78.621%
2026-04-30	31.3000	31.3000	29.0500	29.0500	-15.058%	24	204	-78.657%
2026-04-29	34.2000	34.3500	34.0000	34.2000	+3.636%	24	213	-81.871%
2026-04-28	33.0000	33.0000	33.0000	33.0000	+18.705%	3	206	-81.212%
2026-04-27	27.9500	28.0000	27.5500	27.8000	+15.593%	30	203	-77.698%
2026-04-24	24.0500	24.0500	24.0500	24.0500	-13.177%	1	190	-74.220%
2026-04-23	25.4000	28.2500	25.4000	27.7000	+2.214%	14	189	-77.617%
2026-04-22	28.2000	28.3000	27.1000	27.1000	-6.228%	43	182	-77.122%
2026-04-21	28.0100	28.9000	28.0100	28.9000	+0.873%	43	209	-78.547%
2026-04-20	28.2500	28.6500	28.2500	28.6500	-0.521%	23	209	-78.360%
2026-04-17	28.9500	28.9500	28.5000	28.8000	-5.263%	7	206	-78.472%
2026-04-16	30.9500	30.9500	29.9500	30.4000	-4.732%	16	204	-79.605%
2026-04-15	32.7000	32.7000	31.9000	31.9100	+8.722%	64	196	-80.570%
2026-04-14	29.4200	30.3000	29.3500	29.3500	-1.444%	31	190	-78.876%
2026-04-13	29.7800	29.7800	29.7800	29.7800	+3.475%	1	167	-79.181%
2026-04-10	29.1500	29.2000	28.7800	28.7800	-7.430%	15	166	-78.457%
2026-04-09	31.5000	31.6000	31.0900	31.0900	-6.496%	16	153	-80.058%
2026-04-08	32.9500	33.3000	32.7300	33.2500	-26.519%	20	149	-81.353%
2026-04-07	46.1500	46.4000	45.2500	45.2500	-0.286%	12	139	-86.298%
2026-04-06	45.6000	46.0000	45.2500	45.3800	+1.521%	33	145	-86.338%
2026-04-01	44.6000	44.7000	43.0000	44.7000	-10.600%	18	133	-86.130%
2026-03-31	50.7500	50.7500	50.0000	50.0000	-15.541%	15	143	-87.600%
2026-03-30	53.6000	59.3500	53.6000	59.2000	+10.654%	25	152	-89.527%
2026-03-27	51.5000	53.8500	51.4600	53.5000	+8.409%	12	136	-88.411%
2026-03-26	45.8900	49.3500	45.8900	49.3500	+23.684%	9	125	-87.437%
2026-03-25	42.1000	42.1000	39.8500	39.9000	-0.870%	11	122	-84.461%
2026-03-23	39.5900	40.2500	39.4500	40.2500	-15.883%	102	118	-84.596%
2026-03-20	46.9500	47.8500	46.9500	47.8500	+10.076%	7	90	-87.043%
2026-03-19	43.4700	43.4700	43.4700	43.4700	-4.566%	1	85	-85.737%
2026-03-18	45.5500	45.5500	44.9600	45.5500	-1.599%	12	85	-86.389%
2026-03-17	47.6000	48.3000	46.2900	46.2900	-5.819%	7	84	-86.606%
2026-03-16	48.4500	49.1500	48.4500	49.1500	-4.284%	6	80	-87.386%
2026-03-13	49.4500	51.9000	49.3500	51.3500	-4.305%	14	74	-87.926%
2026-03-12	53.6600	53.6600	53.6600	53.6600	+10.982%	3	61	-88.446%
2026-03-11	47.9500	48.3500	47.9500	48.3500	-1.024%	4	64	-87.177%
2026-03-10	49.7000	49.7500	46.6300	48.8500	-16.424%	46	60	-87.308%
2026-03-09	59.2500	59.2500	58.4500	58.4500	+4.004%	2	28	-89.393%
2026-03-06	52.6000	56.2000	52.6000	56.2000	+10.088%	15	26	-88.968%
2026-03-05	46.7500	51.0500	45.5000	51.0500	+17.087%	8	23	-87.855%
2026-03-04	42.9800	43.6000	42.9800	43.6000	-6.136%	3	23	-85.780%
2026-03-03	45.9500	46.4500	45.8500	46.4500	+16.125%	9	22	-86.652%
2026-03-02	39.7600	40.0000	39.7600	40.0000	-3.077%	3	13	-84.500%
2026-02-27	41.2700	41.2700	41.2700	41.2700	+11.843%	1	13	-84.977%
2026-02-24	36.6500	36.9000	36.6000	36.9000	-7.006%	5	13	-83.198%
2026-02-23	37.5800	39.6800	37.5800	39.6800	-2.386%	3	11	-84.375%
2026-02-18	39.0200	40.6500	39.0200	40.6500	-7.719%	7	10	-84.748%
2026-02-13	44.0500	44.0500	44.0500	44.0500	-18.951%	2	3	-85.925%
2026-02-09	54.3500	54.3500	54.3500	54.3500	-27.533%	1	3	-88.592%
2026-02-04	75.0000	75.0000	75.0000	75.0000	+37.212%	1	2	-91.733%
2026-01-30	54.6600	54.6600	54.6600	54.6600	+6.779%	1	2	-88.657%
2026-01-29	51.1900	51.1900	51.1900	51.1900	+2.482%	1	2	-87.888%
2026-01-28	49.9500	49.9500	49.9500	49.9500	-26.835%	1	1	-87.588%
2026-01-09	68.2700	68.2700	68.2700	68.2700	-2.832%	2	2	-90.918%
2026-01-07	70.2600	70.2600	70.2600	70.2600	0.000%	2	2	-91.176%