Dark

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

EOD

Jul 1, 2026

8.73+32.273%(+2.13)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5000	8.7500	7.3300	8.7300	+32.273%	67	211	0.000%
2026-06-30	6.6000	6.6500	6.4000	6.6000	-15.924%	46	227	+32.273%
2026-06-26	8.0000	8.2000	7.7000	7.8500	+0.128%	30	271	+11.210%
2026-06-25	8.4500	8.4500	7.8400	7.8400	-21.285%	16	254	+11.352%
2026-06-24	9.9600	9.9600	9.9600	9.9600	-6.916%	1	262	-12.349%
2026-06-23	10.1800	10.9000	10.1800	10.7000	+23.557%	18	261	-18.411%
2026-06-22	8.6600	8.6600	8.6600	8.6600	-9.792%	10	246	+0.808%
2026-06-18	8.7000	9.6000	8.6200	9.6000	+7.263%	35	240	-9.062%
2026-06-17	9.0000	9.1500	8.9000	8.9500	-13.443%	20	240	-2.458%
2026-06-16	9.9400	10.3400	9.9400	10.3400	+1.572%	11	240	-15.571%
2026-06-15	11.3500	11.3500	10.1600	10.1800	-22.644%	111	239	-14.244%
2026-06-12	14.4000	14.4000	13.1600	13.1600	-23.041%	2	179	-33.663%
2026-06-11	17.7500	17.7500	17.1000	17.1000	-5.000%	10	179	-48.947%
2026-06-09	15.0800	18.0000	15.0800	18.0000	+6.509%	21	183	-51.500%
2026-06-08	18.0000	18.0000	16.9000	16.9000	-21.578%	4	190	-48.343%
2026-06-05	17.0200	21.5500	17.0200	21.5500	+50.174%	27	186	-59.490%
2026-06-04	15.8500	15.8500	14.3500	14.3500	-10.031%	3	171	-39.164%
2026-06-03	15.9500	15.9500	15.9500	15.9500	-11.634%	1	169	-45.266%
2026-06-02	19.0000	19.0000	18.0000	18.0500	-13.842%	4	169	-51.634%
2026-06-01	21.8500	21.8500	20.8000	20.9500	-2.784%	30	171	-58.329%
2026-05-29	21.1500	21.5500	21.1500	21.5500	-1.822%	3	176	-59.490%
2026-05-28	22.2500	22.5500	21.8500	21.9500	-5.225%	40	174	-60.228%
2026-05-27	23.1500	23.1600	23.1500	23.1600	+6.975%	6	179	-62.306%
2026-05-26	23.3800	23.3800	20.9500	21.6500	-11.813%	54	173	-59.677%
2026-05-22	25.5100	25.6000	24.5500	24.5500	-9.242%	10	165	-64.440%
2026-05-21	27.4500	27.6400	27.0500	27.0500	-17.781%	4	163	-67.726%
2026-05-19	34.5500	34.5500	32.8500	32.9000	+3.135%	21	163	-73.465%
2026-05-18	31.3300	31.9000	31.3300	31.9000	+26.037%	4	178	-72.633%
2026-05-15	27.3000	27.3000	25.2000	25.3100	-4.491%	33	178	-65.508%
2026-05-14	28.0500	28.0500	26.5000	26.5000	-7.504%	11	174	-67.057%
2026-05-13	31.1000	31.1000	28.6500	28.6500	-9.678%	3	165	-69.529%
2026-05-12	31.7500	31.7500	31.5700	31.7200	+18.579%	4	165	-72.478%
2026-05-11	27.4000	27.4000	26.3000	26.7500	-23.462%	4	165	-67.364%
2026-05-07	32.6200	34.9500	32.6200	34.9500	+12.019%	9	164	-75.021%
2026-05-06	30.8000	31.3000	30.8000	31.2000	-14.474%	39	162	-72.019%
2026-05-05	36.4800	36.4800	36.4800	36.4800	-12.202%	15	148	-76.069%
2026-05-04	41.5500	41.5500	41.5500	41.5500	-3.215%	1	133	-78.989%
2026-05-01	40.7500	42.9300	40.7500	42.9300	-0.877%	14	137	-79.665%
2026-04-30	42.9000	43.3200	42.9000	43.3100	-4.287%	3	137	-79.843%
2026-04-28	44.1900	47.4000	44.1900	45.2500	+14.124%	8	135	-80.707%
2026-04-27	39.6500	40.0000	39.4000	39.6500	+15.262%	30	133	-77.982%
2026-04-24	34.4000	34.4000	34.4000	34.4000	-6.977%	4	136	-74.622%
2026-04-23	36.7000	36.9800	36.5500	36.9800	-5.783%	19	132	-76.393%
2026-04-22	39.2500	39.2500	39.2500	39.2500	-3.206%	1	118	-77.758%
2026-04-21	40.5500	40.6800	40.5500	40.5500	-0.246%	4	118	-78.471%
2026-04-20	40.6500	40.6500	40.6500	40.6500	-1.095%	1	119	-78.524%
2026-04-17	41.7000	41.9000	40.2500	41.1000	-2.143%	77	119	-78.759%
2026-04-16	42.1000	42.1000	42.0000	42.0000	-5.935%	2	116	-79.214%
2026-04-15	44.3000	44.6500	43.9000	44.6500	+7.850%	8	118	-80.448%
2026-04-14	42.3000	42.5700	41.4000	41.4000	-3.497%	3	113	-78.913%
2026-04-13	43.1500	43.7000	42.6700	42.9000	-0.348%	5	113	-79.650%
2026-04-09	42.6500	43.0500	42.5000	43.0500	-7.019%	13	111	-79.721%
2026-04-08	45.9500	46.9000	45.5500	46.3000	-24.223%	14	121	-81.145%
2026-04-07	61.2500	61.7500	61.1000	61.1000	-0.570%	6	118	-85.712%
2026-04-06	61.9000	62.2500	61.4500	61.4500	+4.507%	4	112	-85.793%
2026-04-01	58.0500	59.4500	58.0500	58.8000	-22.784%	3	108	-85.153%
2026-03-30	75.3500	76.1500	75.3500	76.1500	+7.481%	4	107	-88.536%
2026-03-27	69.1000	70.8500	67.4500	70.8500	+12.016%	16	105	-87.678%
2026-03-26	63.2500	63.2500	63.2500	63.2500	+14.376%	2	92	-86.198%
2026-03-25	53.7500	55.3000	53.7000	55.3000	+4.340%	4	90	-84.213%
2026-03-24	51.1600	53.0000	51.1600	53.0000	-5.188%	5	88	-83.528%
2026-03-23	55.5000	55.9000	53.3500	55.9000	-10.631%	8	85	-84.383%
2026-03-20	62.6000	62.6000	62.5500	62.5500	-10.643%	8	81	-86.043%
2026-03-12	69.5500	70.0000	69.5500	70.0000	+6.383%	3	73	-87.529%
2026-03-10	62.8200	65.8000	62.8200	65.8000	-14.457%	12	73	-86.733%
2026-03-09	76.9200	76.9200	76.9200	76.9200	+9.479%	1	64	-88.651%
2026-03-06	69.0000	70.2600	69.0000	70.2600	+3.981%	7	65	-87.575%
2026-03-05	67.4500	67.5700	67.4500	67.5700	+12.899%	2	64	-87.080%
2026-03-04	58.2000	59.8500	58.2000	59.8500	-3.778%	5	64	-85.414%
2026-03-03	62.2500	62.2500	62.2000	62.2000	+14.972%	4	66	-85.965%
2026-03-02	55.7000	56.1500	53.6000	54.1000	-0.092%	16	65	-83.863%
2026-02-27	51.7000	54.2000	51.7000	54.1500	+2.927%	11	55	-83.878%
2026-02-26	55.6500	55.6500	52.6100	52.6100	+17.591%	7	50	-83.406%
2026-02-25	45.3500	45.5000	44.7400	44.7400	-11.668%	8	42	-80.487%
2026-02-24	53.1000	53.1000	49.7000	50.6500	-4.972%	13	42	-82.764%
2026-02-23	51.1500	53.8900	50.9000	53.3000	+2.421%	10	36	-83.621%
2026-02-20	53.8500	53.8500	52.0400	52.0400	-7.154%	12	30	-83.224%
2026-02-19	56.0500	56.0500	56.0500	56.0500	+3.509%	3	22	-84.425%
2026-02-18	53.1400	54.1500	52.7500	54.1500	-8.685%	7	19	-83.878%
2026-02-17	59.9500	59.9500	59.2500	59.3000	+0.594%	11	14	-85.278%
2026-02-13	56.5000	58.9500	55.0000	58.9500	0.000%	6	0	-85.191%