Dark

AMAT20260918P370
AMAT Sep 18 2026 370.00 Put (AMAT260918P00370000)
option OPRA

EOD

Sep 10, 2026

0.2500+4.167%(+0.0100)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3000	0.1200	0.2500	+4.167%	178	801	0.000%
2026-09-09	0.2800	0.3000	0.2400	0.2400	-20.000%	20	805	+4.167%
2026-09-08	0.1900	0.3800	0.1900	0.3000	-49.153%	203	804	-16.667%
2026-09-04	0.5600	0.7800	0.4200	0.5900	-44.340%	10	720	-57.627%
2026-09-03	1.3100	1.5000	1.0500	1.0600	-7.826%	403	720	-76.415%
2026-09-02	1.3000	1.3000	1.0600	1.1500	-0.862%	20	472	-78.261%
2026-09-01	1.0200	1.1600	0.9100	1.1600	+33.333%	19	456	-78.448%
2026-08-31	0.8700	0.8700	0.8700	0.8700	-6.452%	3	454	-71.264%
2026-08-28	0.7700	0.9300	0.6800	0.9300	+2.198%	12	457	-73.118%
2026-08-27	0.8500	0.9100	0.8100	0.9100	-17.273%	5	453	-72.527%
2026-08-25	1.1100	1.1600	1.1000	1.1000	0.000%	16	457	-77.273%
2026-08-24	1.4300	1.6400	1.1000	1.1000	-16.667%	54	441	-77.273%
2026-08-21	1.4200	1.4500	1.3200	1.3200	-18.519%	24	453	-81.061%
2026-08-20	1.6300	1.6400	1.6100	1.6200	-7.429%	27	434	-84.568%
2026-08-19	1.4200	1.9000	1.4200	1.7500	+8.696%	54	434	-85.714%
2026-08-18	1.5300	1.6100	1.5300	1.6100	+62.626%	14	416	-84.472%
2026-08-17	1.0100	1.0500	0.9300	0.9900	-15.385%	44	415	-74.747%
2026-08-14	2.0000	2.0000	1.1700	1.1700	-37.433%	50	402	-78.632%
2026-08-13	1.5800	1.8700	1.4100	1.8700	+3.889%	70	381	-86.631%
2026-08-12	2.0700	2.1500	1.8000	1.8000	-39.597%	22	353	-86.111%
2026-08-11	3.0500	3.1000	2.7400	2.9800	-14.857%	15	364	-91.611%
2026-08-10	3.8300	3.8300	3.3000	3.5000	-15.663%	15	366	-92.857%
2026-08-07	4.8800	4.8800	4.1500	4.1500	-33.600%	4	366	-93.976%
2026-08-06	8.6500	8.6500	6.2500	6.2500	-10.201%	8	366	-96.000%
2026-08-05	7.2500	7.2500	6.9600	6.9600	-13.000%	3	365	-96.408%
2026-08-04	8.7600	8.9200	7.7000	8.0000	-29.515%	11	365	-96.875%
2026-08-03	11.0500	11.3500	10.1000	11.3500	+0.889%	20	371	-97.797%
2026-07-31	10.3400	11.7500	10.3400	11.2500	-19.643%	31	371	-97.778%
2026-07-30	16.4500	16.4500	13.8000	14.0000	-38.026%	68	371	-98.214%
2026-07-29	21.1500	25.1000	21.1500	22.5900	+22.042%	154	390	-98.893%
2026-07-28	18.8200	20.9000	18.3600	18.5100	+26.955%	32	271	-98.649%
2026-07-27	15.5500	15.6000	14.5800	14.5800	+15.439%	20	257	-98.285%
2026-07-24	12.6700	12.6700	11.6500	12.6300	+5.514%	31	243	-98.021%
2026-07-23	12.7500	12.9000	11.9700	11.9700	-4.469%	26	230	-97.911%
2026-07-22	13.8100	13.8100	12.5300	12.5300	+0.643%	3	217	-98.005%
2026-07-21	12.5000	12.5900	12.0000	12.4500	-20.802%	8	215	-97.992%
2026-07-20	16.1000	16.1000	15.7200	15.7200	-2.360%	5	216	-98.410%
2026-07-17	13.9500	16.1000	12.3000	16.1000	+35.294%	99	215	-98.447%
2026-07-16	10.8000	11.9000	10.6200	11.9000	+3.030%	19	219	-97.899%
2026-07-13	10.6800	11.5500	10.6800	11.5500	+12.683%	7	217	-97.835%
2026-07-10	10.1500	10.2500	10.1500	10.2500	-0.485%	4	218	-97.561%
2026-07-09	9.6000	10.4000	9.1500	10.3000	-33.117%	6	217	-97.573%
2026-07-07	16.2500	17.1500	15.4000	15.4000	+29.958%	12	220	-98.377%
2026-07-06	10.8000	11.8500	10.8000	11.8500	-0.837%	6	209	-97.890%
2026-07-02	9.4000	12.0000	9.4000	11.9500	+36.884%	12	211	-97.908%
2026-07-01	8.5000	8.7500	7.3300	8.7300	+32.273%	67	211	-97.136%
2026-06-30	6.6000	6.6500	6.4000	6.6000	-15.924%	46	227	-96.212%
2026-06-26	8.0000	8.2000	7.7000	7.8500	+0.128%	30	271	-96.815%
2026-06-25	8.4500	8.4500	7.8400	7.8400	-21.285%	16	254	-96.811%
2026-06-24	9.9600	9.9600	9.9600	9.9600	-6.916%	1	262	-97.490%
2026-06-23	10.1800	10.9000	10.1800	10.7000	+23.557%	18	261	-97.664%
2026-06-22	8.6600	8.6600	8.6600	8.6600	-9.792%	10	246	-97.113%
2026-06-18	8.7000	9.6000	8.6200	9.6000	+7.263%	35	240	-97.396%
2026-06-17	9.0000	9.1500	8.9000	8.9500	-13.443%	20	240	-97.207%
2026-06-16	9.9400	10.3400	9.9400	10.3400	+1.572%	11	240	-97.582%
2026-06-15	11.3500	11.3500	10.1600	10.1800	-22.644%	111	239	-97.544%
2026-06-12	14.4000	14.4000	13.1600	13.1600	-23.041%	2	179	-98.100%
2026-06-11	17.7500	17.7500	17.1000	17.1000	-5.000%	10	179	-98.538%
2026-06-09	15.0800	18.0000	15.0800	18.0000	+6.509%	21	183	-98.611%
2026-06-08	18.0000	18.0000	16.9000	16.9000	-21.578%	4	190	-98.521%
2026-06-05	17.0200	21.5500	17.0200	21.5500	+50.174%	27	186	-98.840%
2026-06-04	15.8500	15.8500	14.3500	14.3500	-10.031%	3	171	-98.258%
2026-06-03	15.9500	15.9500	15.9500	15.9500	-11.634%	1	169	-98.433%
2026-06-02	19.0000	19.0000	18.0000	18.0500	-13.842%	4	169	-98.615%
2026-06-01	21.8500	21.8500	20.8000	20.9500	-2.784%	30	171	-98.807%
2026-05-29	21.1500	21.5500	21.1500	21.5500	-1.822%	3	176	-98.840%
2026-05-28	22.2500	22.5500	21.8500	21.9500	-5.225%	40	174	-98.861%
2026-05-27	23.1500	23.1600	23.1500	23.1600	+6.975%	6	179	-98.921%
2026-05-26	23.3800	23.3800	20.9500	21.6500	-11.813%	54	173	-98.845%
2026-05-22	25.5100	25.6000	24.5500	24.5500	-9.242%	10	165	-98.982%
2026-05-21	27.4500	27.6400	27.0500	27.0500	-17.781%	4	163	-99.076%
2026-05-19	34.5500	34.5500	32.8500	32.9000	+3.135%	21	163	-99.240%
2026-05-18	31.3300	31.9000	31.3300	31.9000	+26.037%	4	178	-99.216%
2026-05-15	27.3000	27.3000	25.2000	25.3100	-4.491%	33	178	-99.012%
2026-05-14	28.0500	28.0500	26.5000	26.5000	-7.504%	11	174	-99.057%
2026-05-13	31.1000	31.1000	28.6500	28.6500	-9.678%	3	165	-99.127%
2026-05-12	31.7500	31.7500	31.5700	31.7200	+18.579%	4	165	-99.212%
2026-05-11	27.4000	27.4000	26.3000	26.7500	-23.462%	4	165	-99.065%
2026-05-07	32.6200	34.9500	32.6200	34.9500	+12.019%	9	164	-99.285%
2026-05-06	30.8000	31.3000	30.8000	31.2000	-14.474%	39	162	-99.199%
2026-05-05	36.4800	36.4800	36.4800	36.4800	-12.202%	15	148	-99.315%
2026-05-04	41.5500	41.5500	41.5500	41.5500	-3.215%	1	133	-99.398%
2026-05-01	40.7500	42.9300	40.7500	42.9300	-0.877%	14	137	-99.418%
2026-04-30	42.9000	43.3200	42.9000	43.3100	-4.287%	3	137	-99.423%
2026-04-28	44.1900	47.4000	44.1900	45.2500	+14.124%	8	135	-99.448%
2026-04-27	39.6500	40.0000	39.4000	39.6500	+15.262%	30	133	-99.369%
2026-04-24	34.4000	34.4000	34.4000	34.4000	-6.977%	4	136	-99.273%
2026-04-23	36.7000	36.9800	36.5500	36.9800	-5.783%	19	132	-99.324%
2026-04-22	39.2500	39.2500	39.2500	39.2500	-3.206%	1	118	-99.363%
2026-04-21	40.5500	40.6800	40.5500	40.5500	-0.246%	4	118	-99.383%
2026-04-20	40.6500	40.6500	40.6500	40.6500	-1.095%	1	119	-99.385%
2026-04-17	41.7000	41.9000	40.2500	41.1000	-2.143%	77	119	-99.392%
2026-04-16	42.1000	42.1000	42.0000	42.0000	-5.935%	2	116	-99.405%
2026-04-15	44.3000	44.6500	43.9000	44.6500	+7.850%	8	118	-99.440%
2026-04-14	42.3000	42.5700	41.4000	41.4000	-3.497%	3	113	-99.396%
2026-04-13	43.1500	43.7000	42.6700	42.9000	-0.348%	5	113	-99.417%
2026-04-09	42.6500	43.0500	42.5000	43.0500	-7.019%	13	111	-99.419%
2026-04-08	45.9500	46.9000	45.5500	46.3000	-24.223%	14	121	-99.460%
2026-04-07	61.2500	61.7500	61.1000	61.1000	-0.570%	6	118	-99.591%
2026-04-06	61.9000	62.2500	61.4500	61.4500	+4.507%	4	112	-99.593%
2026-04-01	58.0500	59.4500	58.0500	58.8000	-22.784%	3	108	-99.575%
2026-03-30	75.3500	76.1500	75.3500	76.1500	+7.481%	4	107	-99.672%
2026-03-27	69.1000	70.8500	67.4500	70.8500	+12.016%	16	105	-99.647%
2026-03-26	63.2500	63.2500	63.2500	63.2500	+14.376%	2	92	-99.605%
2026-03-25	53.7500	55.3000	53.7000	55.3000	+4.340%	4	90	-99.548%
2026-03-24	51.1600	53.0000	51.1600	53.0000	-5.188%	5	88	-99.528%
2026-03-23	55.5000	55.9000	53.3500	55.9000	-10.631%	8	85	-99.553%
2026-03-20	62.6000	62.6000	62.5500	62.5500	-10.643%	8	81	-99.600%
2026-03-12	69.5500	70.0000	69.5500	70.0000	+6.383%	3	73	-99.643%
2026-03-10	62.8200	65.8000	62.8200	65.8000	-14.457%	12	73	-99.620%
2026-03-09	76.9200	76.9200	76.9200	76.9200	+9.479%	1	64	-99.675%
2026-03-06	69.0000	70.2600	69.0000	70.2600	+3.981%	7	65	-99.644%
2026-03-05	67.4500	67.5700	67.4500	67.5700	+12.899%	2	64	-99.630%
2026-03-04	58.2000	59.8500	58.2000	59.8500	-3.778%	5	64	-99.582%
2026-03-03	62.2500	62.2500	62.2000	62.2000	+14.972%	4	66	-99.598%
2026-03-02	55.7000	56.1500	53.6000	54.1000	-0.092%	16	65	-99.538%
2026-02-27	51.7000	54.2000	51.7000	54.1500	+2.927%	11	55	-99.538%
2026-02-26	55.6500	55.6500	52.6100	52.6100	+17.591%	7	50	-99.525%
2026-02-25	45.3500	45.5000	44.7400	44.7400	-11.668%	8	42	-99.441%
2026-02-24	53.1000	53.1000	49.7000	50.6500	-4.972%	13	42	-99.506%
2026-02-23	51.1500	53.8900	50.9000	53.3000	+2.421%	10	36	-99.531%
2026-02-20	53.8500	53.8500	52.0400	52.0400	-7.154%	12	30	-99.520%
2026-02-19	56.0500	56.0500	56.0500	56.0500	+3.509%	3	22	-99.554%
2026-02-18	53.1400	54.1500	52.7500	54.1500	-8.685%	7	19	-99.538%
2026-02-17	59.9500	59.9500	59.2500	59.3000	+0.594%	11	14	-99.578%
2026-02-13	56.5000	58.9500	55.0000	58.9500	0.000%	6	0	-99.576%