Dark

AMAT20260918P350
AMAT Sep 18 2026 350.00 Put (AMAT260918P00350000)
option OPRA

EOD

Sep 10, 2026

0.1500-25.000%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.1000	0.1500	-25.000%	21	1,229	0.000%
2026-09-09	0.1400	0.2000	0.1400	0.2000	+66.667%	45	1,224	-25.000%
2026-09-08	0.1300	0.2100	0.1100	0.1200	-53.846%	54	1,206	+25.000%
2026-09-04	0.5600	0.5600	0.2500	0.2600	-48.000%	26	1,198	-42.308%
2026-09-03	0.6400	0.6900	0.5000	0.5000	+4.167%	40	1,198	-70.000%
2026-09-02	0.5800	0.6500	0.4800	0.4800	-18.644%	251	1,181	-68.750%
2026-09-01	0.4700	0.5900	0.4400	0.5900	+47.500%	22	1,093	-74.576%
2026-08-31	0.3500	0.5000	0.3500	0.4000	-16.667%	14	1,102	-62.500%
2026-08-28	0.6300	0.6300	0.4100	0.4800	-7.692%	57	1,103	-68.750%
2026-08-27	0.5200	0.5200	0.5200	0.5200	-11.864%	1	1,119	-71.154%
2026-08-26	0.6400	0.6400	0.5900	0.5900	-7.813%	5	1,118	-74.576%
2026-08-25	0.6200	0.6400	0.5500	0.6400	-1.538%	4	1,116	-76.563%
2026-08-24	0.8000	0.9000	0.6500	0.6500	-16.667%	33	1,120	-76.923%
2026-08-21	0.8500	0.9000	0.7800	0.7800	-15.217%	18	1,110	-80.769%
2026-08-20	0.9100	1.0300	0.9000	0.9200	-8.000%	29	1,100	-83.696%
2026-08-19	1.1700	1.1700	0.5900	1.0000	-4.762%	14	1,075	-85.000%
2026-08-18	0.8700	1.0500	0.8500	1.0500	+66.667%	20	1,069	-85.714%
2026-08-17	0.5800	0.6900	0.5200	0.6300	-22.222%	49	1,053	-76.190%
2026-08-14	1.7400	1.7400	0.7900	0.8100	-47.403%	76	1,076	-81.481%
2026-08-13	1.2200	1.5400	0.9200	1.5400	+17.557%	42	1,071	-90.260%
2026-08-12	1.3700	1.6000	1.0600	1.3100	-31.053%	102	1,072	-88.550%
2026-08-11	2.3500	2.3500	1.5500	1.9000	-14.798%	33	1,139	-92.105%
2026-08-10	2.7000	2.7000	2.2300	2.2300	-23.103%	65	1,158	-93.274%
2026-08-07	3.6100	3.6100	2.8400	2.9000	-30.952%	13	1,129	-94.828%
2026-08-06	6.3500	6.3500	4.2000	4.2000	-17.969%	76	1,133	-96.429%
2026-08-05	6.0000	6.0000	5.0000	5.1200	-13.950%	20	1,135	-97.070%
2026-08-04	5.8900	6.4700	5.8300	5.9500	-20.027%	72	1,134	-97.479%
2026-08-03	8.0000	8.0000	7.3400	7.4400	-12.676%	15	1,158	-97.984%
2026-07-31	9.7000	9.7000	8.0000	8.5200	-17.282%	51	1,157	-98.239%
2026-07-30	12.2500	12.3500	10.3000	10.3000	-39.766%	27	1,177	-98.544%
2026-07-29	16.7800	19.5000	16.0000	17.1000	+20.934%	104	1,171	-99.123%
2026-07-28	15.0700	16.2500	14.1400	14.1400	+23.493%	69	1,193	-98.939%
2026-07-27	9.8000	13.1000	9.6500	11.4500	+37.126%	45	1,179	-98.690%
2026-07-24	9.2000	9.5000	8.3500	8.3500	-14.359%	29	1,172	-98.204%
2026-07-23	9.4500	9.7500	9.1500	9.7500	+1.036%	17	1,153	-98.462%
2026-07-22	10.1400	10.1400	9.6000	9.6500	+0.208%	17	1,139	-98.446%
2026-07-21	10.1500	10.1500	9.4000	9.6300	-27.376%	24	1,137	-98.442%
2026-07-20	13.1500	13.2600	13.1500	13.2600	+10.041%	2	1,131	-98.869%
2026-07-17	11.1500	12.0500	9.4500	12.0500	+48.765%	271	1,131	-98.755%
2026-07-16	8.3400	8.6200	7.4900	8.1000	+0.621%	46	974	-98.148%
2026-07-15	7.2500	8.9000	7.2500	8.0500	+21.970%	13	978	-98.137%
2026-07-14	6.6000	6.6000	6.6000	6.6000	-21.429%	2	975	-97.727%
2026-07-13	8.4000	8.5300	7.7500	8.4000	+5.131%	8	978	-98.214%
2026-07-10	7.9900	7.9900	7.9900	7.9900	-2.561%	1	982	-98.123%
2026-07-09	7.8400	8.5000	7.8400	8.2000	-21.531%	16	982	-98.171%
2026-07-08	10.4500	10.4500	10.4500	10.4500	-15.385%	1	988	-98.565%
2026-07-07	13.0000	13.2300	11.6500	12.3500	+30.688%	16	988	-98.785%
2026-07-06	8.9100	9.5700	8.9000	9.4500	-1.047%	9	977	-98.413%
2026-07-02	7.0500	9.5500	6.9400	9.5500	+42.113%	9	977	-98.429%
2026-07-01	6.2000	6.7200	6.2000	6.7200	+17.277%	6	977	-97.768%
2026-06-30	5.7100	5.7300	5.7100	5.7300	-3.046%	2	981	-97.382%
2026-06-29	6.3000	6.3000	5.8400	5.9100	-28.364%	6	982	-97.462%
2026-06-26	8.3000	8.3000	6.3800	8.2500	+32.000%	3	984	-98.182%
2026-06-25	6.3300	6.3300	6.1900	6.2500	-21.875%	8	986	-97.600%
2026-06-24	8.2000	8.2000	8.0000	8.0000	-1.840%	2	985	-98.125%
2026-06-23	7.9500	8.3500	7.9500	8.1500	+15.603%	12	985	-98.160%
2026-06-18	7.0400	7.0500	7.0400	7.0500	-0.564%	2	986	-97.872%
2026-06-17	6.9600	7.2500	6.4200	7.0900	-11.596%	12	986	-97.884%
2026-06-16	7.7500	8.0200	7.7500	8.0200	-8.864%	6	986	-98.130%
2026-06-15	8.4600	8.8000	8.4600	8.8000	-16.588%	6	985	-98.295%
2026-06-12	10.5000	10.5500	10.5000	10.5500	-7.618%	10	991	-98.578%
2026-06-11	12.1400	13.8000	11.4200	11.4200	-5.620%	34	991	-98.687%
2026-06-10	12.1000	12.1000	12.1000	12.1000	+5.217%	7	1,007	-98.760%
2026-06-09	11.1200	11.5000	11.1200	11.5000	-11.334%	7	1,003	-98.696%
2026-06-08	13.2200	13.2200	12.2900	12.9700	-22.196%	9	1,009	-98.843%
2026-06-05	13.7000	16.6700	13.7000	16.6700	+50.723%	9	1,010	-99.100%
2026-06-04	11.5500	12.6000	11.0600	11.0600	-9.344%	3	1,010	-98.644%
2026-06-03	12.1700	12.2000	12.1500	12.2000	-11.722%	4	1,010	-98.770%
2026-06-02	13.9100	13.9100	13.4000	13.8200	-13.082%	14	1,011	-98.915%
2026-06-01	16.5000	16.6500	15.9000	15.9000	-2.871%	20	1,017	-99.057%
2026-05-29	16.3000	16.6600	15.8800	16.3700	+5.071%	224	1,017	-99.084%
2026-05-28	16.9300	17.0000	15.5800	15.5800	-9.942%	18	1,077	-99.037%
2026-05-27	17.4000	17.4000	17.1500	17.3000	+7.121%	5	1,068	-99.133%
2026-05-26	16.1500	16.6000	15.9000	16.1500	-17.094%	42	1,066	-99.071%
2026-05-22	19.3000	20.3900	18.6000	19.4800	-1.616%	20	1,058	-99.230%
2026-05-21	19.7500	19.8000	19.7500	19.8000	-9.795%	2	1,056	-99.242%
2026-05-20	22.4500	22.4500	21.1000	21.9500	-12.619%	22	1,056	-99.317%
2026-05-19	25.1500	25.1500	25.1200	25.1200	+1.290%	4	1,035	-99.403%
2026-05-18	22.5000	24.8000	22.5000	24.8000	+29.504%	7	1,035	-99.395%
2026-05-15	21.1000	21.1100	19.1500	19.1500	-4.584%	13	1,035	-99.217%
2026-05-14	20.8000	20.9000	20.0700	20.0700	-9.879%	23	1,031	-99.253%
2026-05-13	22.2700	22.2700	22.2700	22.2700	-6.820%	1	1,046	-99.326%
2026-05-12	23.9000	23.9000	23.9000	23.9000	+7.998%	1	1,046	-99.372%
2026-05-08	23.0300	23.0300	22.1300	22.1300	-19.145%	5	1,046	-99.322%
2026-05-07	27.5300	27.5300	27.3700	27.3700	+15.534%	3	1,046	-99.452%
2026-05-06	26.4700	26.4700	23.6900	23.6900	-11.505%	26	1,043	-99.367%
2026-05-05	26.7700	26.7700	26.7700	26.7700	-19.002%	20	1,038	-99.440%
2026-05-04	31.0500	33.0500	30.8900	33.0500	+0.456%	418	1,018	-99.546%
2026-04-30	34.9500	35.4500	32.8500	32.9000	-13.987%	105	677	-99.544%
2026-04-29	36.9000	38.6000	36.9000	38.2500	+6.250%	42	672	-99.608%
2026-04-28	38.7600	38.7600	36.0000	36.0000	+14.105%	15	673	-99.583%
2026-04-27	31.4500	31.9100	31.0500	31.5500	+14.936%	32	666	-99.525%
2026-04-24	27.8700	27.8700	27.2500	27.4500	-12.019%	9	657	-99.454%
2026-04-23	31.1500	31.2000	31.1500	31.2000	+2.295%	9	656	-99.519%
2026-04-22	31.9500	32.0500	30.5000	30.5000	-5.426%	69	654	-99.508%
2026-04-17	32.9000	32.9500	32.0000	32.2500	-5.286%	72	617	-99.535%
2026-04-16	35.0500	35.1000	34.0500	34.0500	-5.809%	19	584	-99.559%
2026-04-15	36.3500	36.9000	34.6000	36.1500	+4.480%	42	572	-99.585%
2026-04-13	34.3500	34.6000	34.3500	34.6000	+6.790%	20	558	-99.566%
2026-04-10	32.2100	32.9000	32.2100	32.4000	-4.734%	22	556	-99.537%
2026-04-09	35.0500	35.3000	34.0100	34.0100	-8.991%	12	539	-99.559%
2026-04-08	37.3500	38.2000	36.5300	37.3700	-26.219%	52	530	-99.599%
2026-04-07	51.3000	51.3000	49.7500	50.6500	+0.696%	14	516	-99.704%
2026-04-06	50.9000	50.9000	50.3000	50.3000	-4.373%	5	505	-99.702%
2026-04-02	53.4500	53.4500	52.6000	52.6000	+9.016%	3	506	-99.715%
2026-04-01	48.5500	48.5500	48.2500	48.2500	-12.670%	4	506	-99.689%
2026-03-31	59.5000	59.5000	55.2500	55.2500	-13.224%	13	506	-99.729%
2026-03-30	62.7500	64.3000	62.7300	63.6700	+11.957%	11	503	-99.764%
2026-03-27	57.0600	57.4500	56.8700	56.8700	+0.211%	157	503	-99.736%
2026-03-26	50.1500	56.7500	50.1500	56.7500	+29.418%	12	347	-99.736%
2026-03-25	46.6500	46.6500	43.8500	43.8500	+1.505%	17	343	-99.658%
2026-03-24	42.5500	43.2000	42.5000	43.2000	-3.356%	40	344	-99.653%
2026-03-23	43.9000	44.7000	42.2500	44.7000	-11.625%	16	324	-99.664%
2026-03-20	51.3000	53.3000	50.5800	50.5800	+5.047%	22	318	-99.703%
2026-03-19	51.3500	51.3500	48.1500	48.1500	-5.588%	7	319	-99.688%
2026-03-18	51.0500	51.0500	48.4000	51.0000	-8.684%	58	316	-99.706%
2026-03-13	55.8500	55.8500	55.8500	55.8500	-4.530%	2	282	-99.731%
2026-03-12	58.3000	58.5000	58.3000	58.5000	+9.859%	3	280	-99.744%
2026-03-11	53.4000	53.4000	52.9000	53.2500	-1.389%	159	279	-99.718%
2026-03-10	52.9000	54.1500	52.0000	54.0000	-15.953%	30	122	-99.722%
2026-03-09	64.9500	64.9500	64.2500	64.2500	+5.848%	2	110	-99.767%
2026-03-06	60.0000	60.8500	57.5300	60.7000	+10.888%	28	112	-99.753%
2026-03-05	50.6500	57.6500	50.5500	54.7400	+12.982%	18	106	-99.726%
2026-03-04	51.4500	51.4500	47.7500	48.4500	-5.922%	17	94	-99.690%
2026-03-03	51.0500	52.1000	51.0500	51.5000	+14.165%	18	88	-99.709%
2026-03-02	45.1100	45.1100	45.1100	45.1100	+5.768%	5	80	-99.667%
2026-02-27	44.6000	44.6000	42.6500	42.6500	+16.530%	7	82	-99.648%
2026-02-25	37.0000	37.4000	36.5000	36.6000	-14.626%	32	82	-99.590%
2026-02-24	43.0000	44.5000	42.8700	42.8700	-6.804%	22	82	-99.650%
2026-02-19	46.0000	47.2000	44.8000	46.0000	+1.996%	6	82	-99.674%
2026-02-18	46.5000	46.5000	42.9000	45.1000	-6.625%	28	87	-99.667%
2026-02-17	50.9000	50.9000	48.3000	48.3000	-3.206%	10	61	-99.689%
2026-02-13	48.8500	49.9000	48.8200	49.9000	-14.774%	6	51	-99.699%
2026-02-10	58.5500	58.5500	58.5500	58.5500	-27.938%	3	51	-99.744%
2026-02-04	82.0000	82.0000	81.2500	81.2500	+35.417%	6	48	-99.815%
2026-01-30	60.0000	60.0000	60.0000	60.0000	+5.079%	10	42	-99.750%
2026-01-27	57.1000	57.1000	57.1000	57.1000	-10.248%	2	42	-99.737%
2026-01-20	63.6200	63.6200	63.6200	63.6200	+4.381%	1	40	-99.764%
2026-01-15	58.7000	60.9500	58.6500	60.9500	-36.311%	31	41	-99.754%
2025-12-29	95.7000	95.7000	95.6500	95.7000	-8.944%	5	10	-99.843%
2025-12-17	103.7000	105.1000	103.7000	105.1000	+8.351%	3	8	-99.857%
2025-12-15	96.6500	97.2000	96.6500	97.0000	0.000%	11	8	-99.845%