Dark

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

EOD

Sep 10, 2026

0.13000.000%(0.0000)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1600	0.1900	0.1300	0.1300	0.000%	171	1,403	0.000%
2026-09-09	0.2100	0.2200	0.1300	0.1300	-40.909%	60	1,254	0.000%
2026-09-08	0.2700	0.2700	0.1700	0.2200	-40.541%	44	1,251	-40.909%
2026-09-04	0.4000	0.4000	0.3700	0.3700	-47.143%	2	1,248	-64.865%
2026-09-03	0.8100	1.0000	0.7000	0.7000	-4.110%	50	1,248	-81.429%
2026-09-02	0.3200	0.8300	0.3200	0.7300	+28.070%	42	1,250	-82.192%
2026-08-31	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,254	-77.193%
2026-08-28	0.5400	0.6800	0.5100	0.6000	+11.111%	16	1,253	-78.333%
2026-08-27	0.6000	0.6000	0.5400	0.5400	-34.146%	2	1,250	-75.926%
2026-08-26	0.8200	0.8200	0.8200	0.8200	+1.235%	1	1,251	-84.146%
2026-08-25	0.8000	0.8100	0.8000	0.8100	-7.955%	5	1,250	-83.951%
2026-08-24	1.0700	1.1200	0.8400	0.8800	-17.757%	752	1,254	-85.227%
2026-08-21	1.1200	1.2400	1.0700	1.0700	-18.939%	10	599	-87.850%
2026-08-20	1.2000	1.3200	1.0800	1.3200	-11.409%	4	600	-90.152%
2026-08-19	1.1200	1.4900	1.1200	1.4900	+7.194%	17	599	-91.275%
2026-08-18	1.0300	1.3900	1.0300	1.3900	+71.605%	135	603	-90.647%
2026-08-17	0.7500	0.8100	0.7500	0.8100	-35.200%	25	609	-83.951%
2026-08-14	2.0000	2.0000	1.1000	1.2500	-26.471%	79	613	-89.600%
2026-08-13	1.2000	1.7000	1.2000	1.7000	+3.030%	11	606	-92.353%
2026-08-12	2.0000	2.0000	1.6000	1.6500	-27.632%	14	601	-92.121%
2026-08-11	2.4300	2.5000	2.2100	2.2800	-18.571%	27	614	-94.298%
2026-08-10	3.1400	3.1400	2.8000	2.8000	-18.841%	7	603	-95.357%
2026-08-07	4.0000	4.0000	3.4000	3.4500	-38.393%	8	603	-96.232%
2026-08-06	7.3500	7.3500	5.6000	5.6000	-8.943%	3	600	-97.679%
2026-08-05	6.6000	6.6000	6.0900	6.1500	-11.511%	4	600	-97.886%
2026-08-04	7.2000	7.2000	6.9500	6.9500	-17.458%	13	602	-98.129%
2026-08-03	10.1500	10.1500	8.4200	8.4200	-19.810%	14	591	-98.456%
2026-07-31	8.8100	10.7500	8.8100	10.5000	-20.152%	42	588	-98.762%
2026-07-30	13.8000	13.8000	13.1200	13.1500	-36.165%	38	558	-99.011%
2026-07-29	20.0000	22.0000	19.7300	20.6000	+28.750%	119	562	-99.369%
2026-07-28	18.5500	18.5500	16.0000	16.0000	+23.839%	44	458	-99.188%
2026-07-27	14.2500	14.9200	12.9200	12.9200	+15.357%	9	451	-98.994%
2026-07-24	11.0600	11.2000	9.4000	11.2000	+5.561%	11	445	-98.839%
2026-07-23	10.1600	10.7000	10.1600	10.6100	-13.670%	40	439	-98.775%
2026-07-22	12.2900	12.2900	12.2900	12.2900	+9.439%	1	427	-98.942%
2026-07-21	11.0000	11.2300	10.6000	11.2300	-18.623%	11	426	-98.842%
2026-07-20	13.3300	13.9000	13.3000	13.8000	+3.759%	8	421	-99.058%
2026-07-17	13.0000	13.3500	11.0500	13.3000	+37.113%	96	416	-99.023%
2026-07-15	9.7000	9.7000	9.7000	9.7000	+7.778%	1	393	-98.660%
2026-07-14	9.0000	9.0000	9.0000	9.0000	-10.000%	1	392	-98.556%
2026-07-13	9.5300	10.0000	9.4200	10.0000	+12.994%	32	393	-98.700%
2026-07-10	9.3600	9.6200	8.8500	8.8500	-6.842%	3	390	-98.531%
2026-07-09	8.8700	9.5000	8.8000	9.5000	-26.527%	43	389	-98.632%
2026-07-08	12.9100	12.9300	12.9100	12.9300	-4.926%	2	391	-98.995%
2026-07-07	14.7500	15.8000	13.4000	13.6000	+23.636%	40	390	-99.044%
2026-07-06	9.9000	11.0000	9.9000	11.0000	+25.000%	11	379	-98.818%
2026-07-02	7.9000	8.8000	7.9000	8.8000	+12.821%	18	376	-98.523%
2026-07-01	6.9000	7.8000	6.9000	7.8000	+20.930%	5	376	-98.333%
2026-06-29	6.6500	6.6500	6.4500	6.4500	-7.194%	2	374	-97.984%
2026-06-26	6.9500	6.9500	6.9500	6.9500	0.000%	2	373	-98.129%
2026-06-25	7.4300	7.4400	6.4500	6.9500	-13.125%	6	371	-98.129%
2026-06-18	7.7000	8.0200	7.6500	8.0000	+0.629%	38	381	-98.375%
2026-06-17	7.9500	8.1000	7.9000	7.9500	-3.636%	14	381	-98.365%
2026-06-16	8.2500	8.2500	8.2500	8.2500	-8.333%	2	385	-98.424%
2026-06-15	10.0000	10.0000	9.0000	9.0000	-23.986%	15	385	-98.556%
2026-06-12	12.8500	13.0000	11.6000	11.8400	-15.429%	53	388	-98.902%
2026-06-11	14.0000	14.0000	14.0000	14.0000	-15.152%	4	412	-99.071%
2026-06-10	16.4000	16.5000	16.4000	16.5000	+6.452%	202	412	-99.212%
2026-06-09	12.9200	15.5000	12.9200	15.5000	+5.227%	6	213	-99.161%
2026-06-08	16.4500	16.4500	14.3700	14.7300	-21.649%	16	212	-99.117%
2026-06-05	16.1200	18.8000	15.5500	18.8000	+34.670%	13	215	-99.309%
2026-06-03	14.1000	14.1000	13.9600	13.9600	-12.201%	2	209	-99.069%
2026-06-02	15.4500	15.9000	15.4500	15.9000	-8.883%	21	209	-99.182%
2026-06-01	19.0000	19.1500	17.4500	17.4500	-5.574%	37	189	-99.255%
2026-05-29	18.4600	18.4800	18.4500	18.4800	-3.549%	8	179	-99.297%
2026-05-28	19.5500	19.5500	17.9300	19.1600	+1.108%	132	179	-99.322%
2026-05-26	20.1600	20.1600	18.7000	18.9500	-11.860%	40	258	-99.314%
2026-05-22	22.4000	22.4000	21.5000	21.5000	-7.923%	4	248	-99.395%
2026-05-21	23.3500	23.3500	23.3500	23.3500	-24.920%	4	248	-99.443%
2026-05-19	31.4500	31.6500	31.1000	31.1000	+11.750%	12	248	-99.582%
2026-05-18	27.1000	28.2200	27.1000	27.8300	+25.928%	3	255	-99.533%
2026-05-15	24.2600	24.2600	22.1000	22.1000	-4.536%	28	255	-99.412%
2026-05-14	23.3000	23.3000	23.1500	23.1500	-7.400%	12	246	-99.438%
2026-05-13	25.0500	25.0500	25.0000	25.0000	-9.975%	4	229	-99.480%
2026-05-12	27.5000	28.7100	27.5000	27.7700	+9.546%	32	229	-99.532%
2026-05-08	26.0000	26.0000	25.3500	25.3500	-18.620%	7	229	-99.487%
2026-05-07	29.3500	31.3500	28.8500	31.1500	+15.413%	33	231	-99.583%
2026-05-06	27.6100	27.6100	26.9900	26.9900	-26.757%	120	226	-99.518%
2026-05-04	36.8500	36.8500	36.8500	36.8500	+2.789%	4	120	-99.647%
2026-05-01	35.8500	35.8500	35.8500	35.8500	-2.582%	2	123	-99.637%
2026-04-30	36.7000	37.4400	36.4000	36.8000	-12.381%	73	123	-99.647%
2026-04-29	42.0000	42.0000	42.0000	42.0000	+19.488%	5	103	-99.690%
2026-04-27	35.6500	35.6500	35.1500	35.1500	+12.841%	16	100	-99.630%
2026-04-24	32.1000	32.1000	30.6500	31.1500	-11.531%	22	94	-99.583%
2026-04-23	34.5500	35.2100	34.5500	35.2100	-1.510%	2	83	-99.631%
2026-04-21	36.0000	36.2400	35.7400	35.7500	-1.651%	15	81	-99.636%
2026-04-20	36.1500	36.4100	36.1500	36.3500	-1.357%	14	78	-99.642%
2026-04-17	36.5500	36.8500	36.3500	36.8500	-5.875%	10	72	-99.647%
2026-04-16	39.1000	39.1500	39.0500	39.1500	-1.011%	3	65	-99.668%
2026-04-15	39.2200	40.6200	39.2200	39.5500	+7.327%	25	63	-99.671%
2026-04-14	38.1100	38.2600	36.8500	36.8500	-3.936%	17	60	-99.647%
2026-04-13	38.7500	38.7500	37.7500	38.3600	+5.967%	5	47	-99.661%
2026-04-10	35.7300	36.6000	35.7300	36.2000	-8.005%	7	47	-99.641%
2026-04-09	39.2000	39.3500	39.2000	39.3500	-4.141%	5	44	-99.670%
2026-04-08	41.1000	42.2000	41.0000	41.0500	-27.982%	28	42	-99.683%
2026-04-07	56.4500	57.0500	54.9500	57.0000	+7.042%	11	52	-99.772%
2026-04-01	53.6400	53.6800	53.2500	53.2500	-12.129%	4	45	-99.756%
2026-03-31	66.5800	66.5800	60.6000	60.6000	-15.007%	3	45	-99.785%
2026-03-30	60.8300	71.3000	60.8300	71.3000	+13.264%	20	45	-99.818%
2026-03-26	58.9000	62.9500	58.3500	62.9500	+27.688%	7	44	-99.793%
2026-03-25	50.9000	51.5000	48.8000	49.3000	+4.894%	7	44	-99.736%
2026-03-24	49.4500	49.4500	47.0000	47.0000	+0.192%	3	43	-99.723%
2026-03-23	48.4000	48.4000	46.9100	46.9100	-19.329%	2	40	-99.723%
2026-03-20	57.0000	58.1500	56.9000	58.1500	+1.661%	6	39	-99.776%
2026-03-17	57.2000	57.2000	57.2000	57.2000	-9.494%	1	38	-99.773%
2026-03-12	63.6500	63.6500	63.2000	63.2000	+7.666%	3	38	-99.794%
2026-03-11	58.3500	58.7000	58.3500	58.7000	-1.262%	4	38	-99.779%
2026-03-10	59.4500	59.4500	59.4500	59.4500	-13.338%	7	37	-99.781%
2026-03-09	68.6000	68.6000	68.6000	68.6000	+6.406%	1	35	-99.810%
2026-03-06	64.4700	64.4700	64.4700	64.4700	+3.917%	1	35	-99.798%
2026-03-05	63.1500	63.3000	61.7400	62.0400	+15.102%	10	36	-99.790%
2026-03-04	53.1500	53.9000	52.7500	53.9000	-3.836%	13	30	-99.759%
2026-03-03	58.0000	58.0000	56.0500	56.0500	+13.923%	23	25	-99.768%
2026-03-02	50.2000	51.5000	49.2000	49.2000	+1.131%	15	36	-99.736%
2026-02-27	47.3500	48.6500	47.3500	48.6500	+2.099%	7	35	-99.733%
2026-02-26	46.0000	49.9600	46.0000	47.6500	+17.946%	16	37	-99.727%
2026-02-25	40.1000	40.4000	40.1000	40.4000	-11.404%	2	35	-99.678%
2026-02-24	47.4000	47.4000	45.0300	45.6000	-0.762%	11	35	-99.715%
2026-02-23	45.9500	45.9500	45.9500	45.9500	-2.545%	2	32	-99.717%
2026-02-20	46.8500	47.2500	46.8500	47.1500	-2.784%	7	33	-99.724%
2026-02-19	49.7000	50.3000	48.5000	48.5000	+1.147%	19	30	-99.732%
2026-02-18	49.4600	49.4900	47.9500	47.9500	-10.708%	4	14	-99.729%
2026-02-13	53.9200	53.9200	53.7000	53.7000	-21.029%	4	7	-99.758%
2026-02-12	67.9500	68.0000	67.9500	68.0000	0.000%	7	7	-99.809%