Dark

AMAT20260918P380
AMAT Sep 18 2026 380.00 Put (AMAT260918P00380000)
option OPRA

EOD

Jul 1, 2026

9.96+43.309%(+3.01)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.4300	10.1200	9.4300	9.9600	+43.309%	43	314	0.000%
2026-06-30	8.3700	8.3700	6.8000	6.9500	-13.125%	51	323	+43.309%
2026-06-29	8.1000	8.1300	7.9300	8.0000	-10.112%	15	360	+24.500%
2026-06-26	8.4100	8.9000	8.4100	8.9000	-1.111%	3	361	+11.910%
2026-06-25	9.5000	9.8000	8.6500	9.0000	-23.404%	7	363	+10.667%
2026-06-24	11.7500	11.7500	11.7500	11.7500	+32.022%	4	365	-15.234%
2026-06-22	9.3000	9.3000	8.9000	8.9000	-17.209%	8	369	+11.910%
2026-06-18	9.7000	10.7500	9.7000	10.7500	-0.922%	10	370	-7.349%
2026-06-17	10.0500	11.1000	10.0500	10.8500	-5.816%	32	370	-8.203%
2026-06-15	12.4800	12.5200	11.3000	11.5200	-19.553%	82	355	-13.542%
2026-06-12	16.2000	16.4500	14.3200	14.3200	-19.278%	15	313	-30.447%
2026-06-11	17.7400	17.7400	17.7400	17.7400	-4.367%	100	312	-43.856%
2026-06-09	17.1900	18.5500	17.1900	18.5500	-4.872%	23	321	-46.307%
2026-06-08	19.8500	19.8500	19.3000	19.5000	-20.667%	9	309	-48.923%
2026-06-05	20.7500	24.5800	20.7500	24.5800	+43.743%	21	309	-59.479%
2026-06-04	16.2800	17.1000	16.2800	17.1000	-5.785%	3	295	-41.754%
2026-06-03	17.8900	18.1500	17.8900	18.1500	-11.029%	4	295	-45.124%
2026-06-02	20.3000	20.9000	20.3000	20.4000	-14.823%	13	296	-51.176%
2026-06-01	25.0000	25.0000	23.8000	23.9500	+1.699%	33	292	-58.413%
2026-05-29	23.4000	23.5500	23.4000	23.5500	-6.026%	2	292	-57.707%
2026-05-28	25.6000	25.7000	24.0000	25.0600	-4.751%	118	290	-60.255%
2026-05-27	26.2000	27.3000	26.1500	26.3100	+5.875%	5	189	-62.144%
2026-05-26	26.1900	26.2500	24.3000	24.8500	-11.408%	91	188	-59.920%
2026-05-22	29.1500	29.1500	28.0500	28.0500	-8.333%	60	139	-64.492%
2026-05-21	31.3500	31.4800	30.6000	30.6000	-7.748%	29	118	-67.451%
2026-05-20	32.8400	33.1700	32.8400	33.1700	-13.732%	2	118	-69.973%
2026-05-19	40.6500	40.6500	38.4500	38.4500	+9.451%	5	108	-74.096%
2026-05-18	37.2500	37.3000	35.1300	35.1300	+21.979%	49	108	-71.648%
2026-05-15	32.2100	32.2100	28.8000	28.8000	-3.096%	41	108	-65.417%
2026-05-14	29.7200	29.7200	29.7200	29.7200	-7.125%	1	110	-66.487%
2026-05-13	35.2000	35.2000	32.0000	32.0000	-10.864%	7	112	-68.875%
2026-05-12	36.4500	36.4500	35.9000	35.9000	+19.547%	5	112	-72.256%
2026-05-11	31.7300	31.7300	30.0300	30.0300	-7.458%	4	112	-66.833%
2026-05-08	32.3500	32.5000	32.3500	32.4500	-16.731%	9	112	-69.307%
2026-05-07	36.8700	39.1000	36.8700	38.9700	+10.994%	27	120	-74.442%
2026-05-06	33.8700	35.1100	33.8700	35.1100	-12.662%	2	122	-71.632%
2026-05-05	40.0400	40.8000	39.9900	40.2000	-13.826%	8	121	-75.224%
2026-05-04	43.2500	46.7500	43.2500	46.6500	-3.015%	91	124	-78.650%
2026-04-30	48.9500	48.9500	48.0500	48.1000	-7.500%	12	116	-79.293%
2026-04-29	51.6500	52.0000	51.6500	52.0000	+3.586%	8	110	-80.846%
2026-04-28	54.0000	54.0000	50.2000	50.2000	+15.402%	4	102	-80.159%
2026-04-27	44.8200	44.8200	43.5000	43.5000	+13.488%	23	100	-77.103%
2026-04-24	39.2500	39.7000	38.3000	38.3300	-7.639%	23	87	-74.015%
2026-04-23	41.5000	41.5000	41.5000	41.5000	-4.157%	10	84	-76.000%
2026-04-22	43.4200	43.4200	43.3000	43.3000	-4.730%	2	94	-76.998%
2026-04-21	45.8200	45.8200	45.3400	45.4500	-0.764%	5	96	-78.086%
2026-04-20	45.6000	45.8000	45.3500	45.8000	0.000%	5	96	-78.253%
2026-04-17	44.7500	45.8500	44.7500	45.8000	-3.376%	8	99	-78.253%
2026-04-16	46.6500	47.7000	46.6000	47.4000	-5.672%	12	100	-78.987%
2026-04-15	49.7500	50.3500	48.7200	50.2500	+10.077%	6	96	-80.179%
2026-04-14	46.5800	47.3500	45.5500	45.6500	-5.192%	19	96	-78.182%
2026-04-13	47.5500	48.1500	47.5500	48.1500	+1.625%	3	92	-79.315%
2026-04-09	47.7000	47.7000	47.2500	47.3800	-8.000%	6	89	-78.978%
2026-04-08	49.5000	51.7500	49.3500	51.5000	-20.830%	17	84	-80.660%
2026-04-07	65.0500	65.0500	65.0500	65.0500	-2.765%	1	84	-84.689%
2026-04-06	67.8500	67.9500	66.9000	66.9000	-3.672%	10	83	-85.112%
2026-04-02	69.4500	69.4500	69.4500	69.4500	+7.674%	1	76	-85.659%
2026-04-01	64.5500	64.5500	64.5000	64.5000	-22.195%	4	76	-84.558%
2026-03-30	82.8700	82.9000	82.8700	82.9000	+42.685%	2	74	-87.986%
2026-03-24	56.2500	58.2500	56.2500	58.1000	-5.297%	6	74	-82.857%
2026-03-23	61.3500	61.3500	61.3500	61.3500	-12.420%	1	71	-83.765%
2026-03-20	70.4500	70.4500	68.2000	70.0500	+0.215%	15	70	-85.782%
2026-03-11	69.9000	69.9000	69.9000	69.9000	-1.619%	1	56	-85.751%
2026-03-10	72.4000	72.4000	67.5100	71.0500	-3.070%	25	55	-85.982%
2026-03-05	68.3000	76.2500	68.3000	73.3000	+11.653%	4	33	-86.412%
2026-03-04	65.1000	65.6500	63.1100	65.6500	-3.385%	4	30	-84.829%
2026-03-03	67.9500	67.9500	67.9500	67.9500	+15.267%	1	28	-85.342%
2026-03-02	59.7000	59.7000	58.8500	58.9500	+0.426%	5	27	-83.104%
2026-02-27	57.8500	59.1500	57.8500	58.7000	-0.085%	27	23	-83.032%
2026-02-26	60.4100	60.4100	58.7500	58.7500	+16.521%	11	3	-83.047%
2026-02-25	50.1500	50.4200	50.1500	50.4200	-9.071%	11	4	-80.246%
2026-02-24	57.7000	57.7000	54.9600	55.4500	-5.375%	11	4	-82.038%
2026-02-23	58.6000	58.6000	58.6000	58.6000	+0.257%	2	5	-83.003%
2026-02-20	57.3500	58.4500	57.3500	58.4500	+0.257%	2	7	-82.960%
2026-02-18	58.3000	58.3000	58.3000	58.3000	-9.892%	1	4	-82.916%
2026-02-13	64.7000	64.7000	64.7000	64.7000	0.000%	3	0	-84.606%