Dark

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

EOD

Jul 1, 2026

6.72+17.277%(+0.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.2000	6.7200	6.2000	6.7200	+17.277%	6	977	0.000%
2026-06-30	5.7100	5.7300	5.7100	5.7300	-3.046%	2	981	+17.277%
2026-06-29	6.3000	6.3000	5.8400	5.9100	-28.364%	6	982	+13.706%
2026-06-26	8.3000	8.3000	6.3800	8.2500	+32.000%	3	984	-18.545%
2026-06-25	6.3300	6.3300	6.1900	6.2500	-21.875%	8	986	+7.520%
2026-06-24	8.2000	8.2000	8.0000	8.0000	-1.840%	2	985	-16.000%
2026-06-23	7.9500	8.3500	7.9500	8.1500	+15.603%	12	985	-17.546%
2026-06-18	7.0400	7.0500	7.0400	7.0500	-0.564%	2	986	-4.681%
2026-06-17	6.9600	7.2500	6.4200	7.0900	-11.596%	12	986	-5.219%
2026-06-16	7.7500	8.0200	7.7500	8.0200	-8.864%	6	986	-16.209%
2026-06-15	8.4600	8.8000	8.4600	8.8000	-16.588%	6	985	-23.636%
2026-06-12	10.5000	10.5500	10.5000	10.5500	-7.618%	10	991	-36.303%
2026-06-11	12.1400	13.8000	11.4200	11.4200	-5.620%	34	991	-41.156%
2026-06-10	12.1000	12.1000	12.1000	12.1000	+5.217%	7	1,007	-44.463%
2026-06-09	11.1200	11.5000	11.1200	11.5000	-11.334%	7	1,003	-41.565%
2026-06-08	13.2200	13.2200	12.2900	12.9700	-22.196%	9	1,009	-48.188%
2026-06-05	13.7000	16.6700	13.7000	16.6700	+50.723%	9	1,010	-59.688%
2026-06-04	11.5500	12.6000	11.0600	11.0600	-9.344%	3	1,010	-39.241%
2026-06-03	12.1700	12.2000	12.1500	12.2000	-11.722%	4	1,010	-44.918%
2026-06-02	13.9100	13.9100	13.4000	13.8200	-13.082%	14	1,011	-51.375%
2026-06-01	16.5000	16.6500	15.9000	15.9000	-2.871%	20	1,017	-57.736%
2026-05-29	16.3000	16.6600	15.8800	16.3700	+5.071%	224	1,017	-58.949%
2026-05-28	16.9300	17.0000	15.5800	15.5800	-9.942%	18	1,077	-56.868%
2026-05-27	17.4000	17.4000	17.1500	17.3000	+7.121%	5	1,068	-61.156%
2026-05-26	16.1500	16.6000	15.9000	16.1500	-17.094%	42	1,066	-58.390%
2026-05-22	19.3000	20.3900	18.6000	19.4800	-1.616%	20	1,058	-65.503%
2026-05-21	19.7500	19.8000	19.7500	19.8000	-9.795%	2	1,056	-66.061%
2026-05-20	22.4500	22.4500	21.1000	21.9500	-12.619%	22	1,056	-69.385%
2026-05-19	25.1500	25.1500	25.1200	25.1200	+1.290%	4	1,035	-73.248%
2026-05-18	22.5000	24.8000	22.5000	24.8000	+29.504%	7	1,035	-72.903%
2026-05-15	21.1000	21.1100	19.1500	19.1500	-4.584%	13	1,035	-64.909%
2026-05-14	20.8000	20.9000	20.0700	20.0700	-9.879%	23	1,031	-66.517%
2026-05-13	22.2700	22.2700	22.2700	22.2700	-6.820%	1	1,046	-69.825%
2026-05-12	23.9000	23.9000	23.9000	23.9000	+7.998%	1	1,046	-71.883%
2026-05-08	23.0300	23.0300	22.1300	22.1300	-19.145%	5	1,046	-69.634%
2026-05-07	27.5300	27.5300	27.3700	27.3700	+15.534%	3	1,046	-75.448%
2026-05-06	26.4700	26.4700	23.6900	23.6900	-11.505%	26	1,043	-71.634%
2026-05-05	26.7700	26.7700	26.7700	26.7700	-19.002%	20	1,038	-74.897%
2026-05-04	31.0500	33.0500	30.8900	33.0500	+0.456%	418	1,018	-79.667%
2026-04-30	34.9500	35.4500	32.8500	32.9000	-13.987%	105	677	-79.574%
2026-04-29	36.9000	38.6000	36.9000	38.2500	+6.250%	42	672	-82.431%
2026-04-28	38.7600	38.7600	36.0000	36.0000	+14.105%	15	673	-81.333%
2026-04-27	31.4500	31.9100	31.0500	31.5500	+14.936%	32	666	-78.700%
2026-04-24	27.8700	27.8700	27.2500	27.4500	-12.019%	9	657	-75.519%
2026-04-23	31.1500	31.2000	31.1500	31.2000	+2.295%	9	656	-78.462%
2026-04-22	31.9500	32.0500	30.5000	30.5000	-5.426%	69	654	-77.967%
2026-04-17	32.9000	32.9500	32.0000	32.2500	-5.286%	72	617	-79.163%
2026-04-16	35.0500	35.1000	34.0500	34.0500	-5.809%	19	584	-80.264%
2026-04-15	36.3500	36.9000	34.6000	36.1500	+4.480%	42	572	-81.411%
2026-04-13	34.3500	34.6000	34.3500	34.6000	+6.790%	20	558	-80.578%
2026-04-10	32.2100	32.9000	32.2100	32.4000	-4.734%	22	556	-79.259%
2026-04-09	35.0500	35.3000	34.0100	34.0100	-8.991%	12	539	-80.241%
2026-04-08	37.3500	38.2000	36.5300	37.3700	-26.219%	52	530	-82.018%
2026-04-07	51.3000	51.3000	49.7500	50.6500	+0.696%	14	516	-86.732%
2026-04-06	50.9000	50.9000	50.3000	50.3000	-4.373%	5	505	-86.640%
2026-04-02	53.4500	53.4500	52.6000	52.6000	+9.016%	3	506	-87.224%
2026-04-01	48.5500	48.5500	48.2500	48.2500	-12.670%	4	506	-86.073%
2026-03-31	59.5000	59.5000	55.2500	55.2500	-13.224%	13	506	-87.837%
2026-03-30	62.7500	64.3000	62.7300	63.6700	+11.957%	11	503	-89.446%
2026-03-27	57.0600	57.4500	56.8700	56.8700	+0.211%	157	503	-88.184%
2026-03-26	50.1500	56.7500	50.1500	56.7500	+29.418%	12	347	-88.159%
2026-03-25	46.6500	46.6500	43.8500	43.8500	+1.505%	17	343	-84.675%
2026-03-24	42.5500	43.2000	42.5000	43.2000	-3.356%	40	344	-84.444%
2026-03-23	43.9000	44.7000	42.2500	44.7000	-11.625%	16	324	-84.966%
2026-03-20	51.3000	53.3000	50.5800	50.5800	+5.047%	22	318	-86.714%
2026-03-19	51.3500	51.3500	48.1500	48.1500	-5.588%	7	319	-86.044%
2026-03-18	51.0500	51.0500	48.4000	51.0000	-8.684%	58	316	-86.824%
2026-03-13	55.8500	55.8500	55.8500	55.8500	-4.530%	2	282	-87.968%
2026-03-12	58.3000	58.5000	58.3000	58.5000	+9.859%	3	280	-88.513%
2026-03-11	53.4000	53.4000	52.9000	53.2500	-1.389%	159	279	-87.380%
2026-03-10	52.9000	54.1500	52.0000	54.0000	-15.953%	30	122	-87.556%
2026-03-09	64.9500	64.9500	64.2500	64.2500	+5.848%	2	110	-89.541%
2026-03-06	60.0000	60.8500	57.5300	60.7000	+10.888%	28	112	-88.929%
2026-03-05	50.6500	57.6500	50.5500	54.7400	+12.982%	18	106	-87.724%
2026-03-04	51.4500	51.4500	47.7500	48.4500	-5.922%	17	94	-86.130%
2026-03-03	51.0500	52.1000	51.0500	51.5000	+14.165%	18	88	-86.951%
2026-03-02	45.1100	45.1100	45.1100	45.1100	+5.768%	5	80	-85.103%
2026-02-27	44.6000	44.6000	42.6500	42.6500	+16.530%	7	82	-84.244%
2026-02-25	37.0000	37.4000	36.5000	36.6000	-14.626%	32	82	-81.639%
2026-02-24	43.0000	44.5000	42.8700	42.8700	-6.804%	22	82	-84.325%
2026-02-19	46.0000	47.2000	44.8000	46.0000	+1.996%	6	82	-85.391%
2026-02-18	46.5000	46.5000	42.9000	45.1000	-6.625%	28	87	-85.100%
2026-02-17	50.9000	50.9000	48.3000	48.3000	-3.206%	10	61	-86.087%
2026-02-13	48.8500	49.9000	48.8200	49.9000	-14.774%	6	51	-86.533%
2026-02-10	58.5500	58.5500	58.5500	58.5500	-27.938%	3	51	-88.523%
2026-02-04	82.0000	82.0000	81.2500	81.2500	+35.417%	6	48	-91.729%
2026-01-30	60.0000	60.0000	60.0000	60.0000	+5.079%	10	42	-88.800%
2026-01-27	57.1000	57.1000	57.1000	57.1000	-10.248%	2	42	-88.231%
2026-01-20	63.6200	63.6200	63.6200	63.6200	+4.381%	1	40	-89.437%
2026-01-15	58.7000	60.9500	58.6500	60.9500	-36.311%	31	41	-88.975%
2025-12-29	95.7000	95.7000	95.6500	95.7000	-8.944%	5	10	-92.978%
2025-12-17	103.7000	105.1000	103.7000	105.1000	+8.351%	3	8	-93.606%
2025-12-15	96.6500	97.2000	96.6500	97.0000	0.000%	11	8	-93.072%