Dark

AMAT20260918P360
AMAT Sep 18 2026 360.00 Put (AMAT260918P00360000)
option OPRA

EOD

Jul 1, 2026

7.80+20.930%(+1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9000	7.8000	6.9000	7.8000	+20.930%	5	376	0.000%
2026-06-29	6.6500	6.6500	6.4500	6.4500	-7.194%	2	374	+20.930%
2026-06-26	6.9500	6.9500	6.9500	6.9500	0.000%	2	373	+12.230%
2026-06-25	7.4300	7.4400	6.4500	6.9500	-13.125%	6	371	+12.230%
2026-06-18	7.7000	8.0200	7.6500	8.0000	+0.629%	38	381	-2.500%
2026-06-17	7.9500	8.1000	7.9000	7.9500	-3.636%	14	381	-1.887%
2026-06-16	8.2500	8.2500	8.2500	8.2500	-8.333%	2	385	-5.455%
2026-06-15	10.0000	10.0000	9.0000	9.0000	-23.986%	15	385	-13.333%
2026-06-12	12.8500	13.0000	11.6000	11.8400	-15.429%	53	388	-34.122%
2026-06-11	14.0000	14.0000	14.0000	14.0000	-15.152%	4	412	-44.286%
2026-06-10	16.4000	16.5000	16.4000	16.5000	+6.452%	202	412	-52.727%
2026-06-09	12.9200	15.5000	12.9200	15.5000	+5.227%	6	213	-49.677%
2026-06-08	16.4500	16.4500	14.3700	14.7300	-21.649%	16	212	-47.047%
2026-06-05	16.1200	18.8000	15.5500	18.8000	+34.670%	13	215	-58.511%
2026-06-03	14.1000	14.1000	13.9600	13.9600	-12.201%	2	209	-44.126%
2026-06-02	15.4500	15.9000	15.4500	15.9000	-8.883%	21	209	-50.943%
2026-06-01	19.0000	19.1500	17.4500	17.4500	-5.574%	37	189	-55.301%
2026-05-29	18.4600	18.4800	18.4500	18.4800	-3.549%	8	179	-57.792%
2026-05-28	19.5500	19.5500	17.9300	19.1600	+1.108%	132	179	-59.290%
2026-05-26	20.1600	20.1600	18.7000	18.9500	-11.860%	40	258	-58.839%
2026-05-22	22.4000	22.4000	21.5000	21.5000	-7.923%	4	248	-63.721%
2026-05-21	23.3500	23.3500	23.3500	23.3500	-24.920%	4	248	-66.595%
2026-05-19	31.4500	31.6500	31.1000	31.1000	+11.750%	12	248	-74.920%
2026-05-18	27.1000	28.2200	27.1000	27.8300	+25.928%	3	255	-71.973%
2026-05-15	24.2600	24.2600	22.1000	22.1000	-4.536%	28	255	-64.706%
2026-05-14	23.3000	23.3000	23.1500	23.1500	-7.400%	12	246	-66.307%
2026-05-13	25.0500	25.0500	25.0000	25.0000	-9.975%	4	229	-68.800%
2026-05-12	27.5000	28.7100	27.5000	27.7700	+9.546%	32	229	-71.912%
2026-05-08	26.0000	26.0000	25.3500	25.3500	-18.620%	7	229	-69.231%
2026-05-07	29.3500	31.3500	28.8500	31.1500	+15.413%	33	231	-74.960%
2026-05-06	27.6100	27.6100	26.9900	26.9900	-26.757%	120	226	-71.100%
2026-05-04	36.8500	36.8500	36.8500	36.8500	+2.789%	4	120	-78.833%
2026-05-01	35.8500	35.8500	35.8500	35.8500	-2.582%	2	123	-78.243%
2026-04-30	36.7000	37.4400	36.4000	36.8000	-12.381%	73	123	-78.804%
2026-04-29	42.0000	42.0000	42.0000	42.0000	+19.488%	5	103	-81.429%
2026-04-27	35.6500	35.6500	35.1500	35.1500	+12.841%	16	100	-77.809%
2026-04-24	32.1000	32.1000	30.6500	31.1500	-11.531%	22	94	-74.960%
2026-04-23	34.5500	35.2100	34.5500	35.2100	-1.510%	2	83	-77.847%
2026-04-21	36.0000	36.2400	35.7400	35.7500	-1.651%	15	81	-78.182%
2026-04-20	36.1500	36.4100	36.1500	36.3500	-1.357%	14	78	-78.542%
2026-04-17	36.5500	36.8500	36.3500	36.8500	-5.875%	10	72	-78.833%
2026-04-16	39.1000	39.1500	39.0500	39.1500	-1.011%	3	65	-80.077%
2026-04-15	39.2200	40.6200	39.2200	39.5500	+7.327%	25	63	-80.278%
2026-04-14	38.1100	38.2600	36.8500	36.8500	-3.936%	17	60	-78.833%
2026-04-13	38.7500	38.7500	37.7500	38.3600	+5.967%	5	47	-79.666%
2026-04-10	35.7300	36.6000	35.7300	36.2000	-8.005%	7	47	-78.453%
2026-04-09	39.2000	39.3500	39.2000	39.3500	-4.141%	5	44	-80.178%
2026-04-08	41.1000	42.2000	41.0000	41.0500	-27.982%	28	42	-80.999%
2026-04-07	56.4500	57.0500	54.9500	57.0000	+7.042%	11	52	-86.316%
2026-04-01	53.6400	53.6800	53.2500	53.2500	-12.129%	4	45	-85.352%
2026-03-31	66.5800	66.5800	60.6000	60.6000	-15.007%	3	45	-87.129%
2026-03-30	60.8300	71.3000	60.8300	71.3000	+13.264%	20	45	-89.060%
2026-03-26	58.9000	62.9500	58.3500	62.9500	+27.688%	7	44	-87.609%
2026-03-25	50.9000	51.5000	48.8000	49.3000	+4.894%	7	44	-84.178%
2026-03-24	49.4500	49.4500	47.0000	47.0000	+0.192%	3	43	-83.404%
2026-03-23	48.4000	48.4000	46.9100	46.9100	-19.329%	2	40	-83.372%
2026-03-20	57.0000	58.1500	56.9000	58.1500	+1.661%	6	39	-86.586%
2026-03-17	57.2000	57.2000	57.2000	57.2000	-9.494%	1	38	-86.364%
2026-03-12	63.6500	63.6500	63.2000	63.2000	+7.666%	3	38	-87.658%
2026-03-11	58.3500	58.7000	58.3500	58.7000	-1.262%	4	38	-86.712%
2026-03-10	59.4500	59.4500	59.4500	59.4500	-13.338%	7	37	-86.880%
2026-03-09	68.6000	68.6000	68.6000	68.6000	+6.406%	1	35	-88.630%
2026-03-06	64.4700	64.4700	64.4700	64.4700	+3.917%	1	35	-87.901%
2026-03-05	63.1500	63.3000	61.7400	62.0400	+15.102%	10	36	-87.427%
2026-03-04	53.1500	53.9000	52.7500	53.9000	-3.836%	13	30	-85.529%
2026-03-03	58.0000	58.0000	56.0500	56.0500	+13.923%	23	25	-86.084%
2026-03-02	50.2000	51.5000	49.2000	49.2000	+1.131%	15	36	-84.146%
2026-02-27	47.3500	48.6500	47.3500	48.6500	+2.099%	7	35	-83.967%
2026-02-26	46.0000	49.9600	46.0000	47.6500	+17.946%	16	37	-83.631%
2026-02-25	40.1000	40.4000	40.1000	40.4000	-11.404%	2	35	-80.693%
2026-02-24	47.4000	47.4000	45.0300	45.6000	-0.762%	11	35	-82.895%
2026-02-23	45.9500	45.9500	45.9500	45.9500	-2.545%	2	32	-83.025%
2026-02-20	46.8500	47.2500	46.8500	47.1500	-2.784%	7	33	-83.457%
2026-02-19	49.7000	50.3000	48.5000	48.5000	+1.147%	19	30	-83.918%
2026-02-18	49.4600	49.4900	47.9500	47.9500	-10.708%	4	14	-83.733%
2026-02-13	53.9200	53.9200	53.7000	53.7000	-21.029%	4	7	-85.475%
2026-02-12	67.9500	68.0000	67.9500	68.0000	0.000%	7	7	-88.529%