Dark

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

EOD

Sep 10, 2026

0.3500+16.667%(+0.0500)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4400	0.5000	0.3200	0.3500	+16.667%	48	775	0.000%
2026-09-09	0.3900	0.6000	0.3000	0.3000	-25.000%	81	766	+16.667%
2026-09-08	0.6000	0.6200	0.3900	0.4000	-49.367%	50	731	-12.500%
2026-09-04	0.8800	0.9000	0.7300	0.7900	-52.410%	14	730	-55.696%
2026-09-03	2.2900	2.5000	1.4700	1.6600	-12.169%	61	730	-78.916%
2026-09-02	2.1100	2.1100	1.6500	1.8900	+13.855%	9	706	-81.481%
2026-09-01	1.4500	1.8000	1.2500	1.6600	+52.294%	45	700	-78.916%
2026-08-31	1.3000	1.3200	1.0800	1.0900	-16.794%	21	696	-67.890%
2026-08-28	1.0300	1.3700	0.9600	1.3100	+9.167%	38	704	-73.282%
2026-08-27	1.3400	1.3400	1.0200	1.2000	-17.241%	22	694	-70.833%
2026-08-26	1.5600	1.7300	1.3900	1.4500	-12.121%	8	684	-75.862%
2026-08-25	1.4900	1.6500	1.4900	1.6500	+7.143%	4	686	-78.788%
2026-08-24	1.9800	2.2100	1.5400	1.5400	-8.333%	19	689	-77.273%
2026-08-21	2.1700	2.1700	1.6800	1.6800	-21.495%	27	684	-79.167%
2026-08-20	2.1500	2.1700	1.7800	2.1400	+2.885%	27	662	-83.645%
2026-08-19	2.1200	2.4000	2.0800	2.0800	+4.523%	100	642	-83.173%
2026-08-18	1.9400	2.1700	1.6700	1.9900	+48.507%	45	579	-82.412%
2026-08-17	1.3200	1.4400	1.1100	1.3400	-17.284%	16	558	-73.881%
2026-08-14	3.3300	3.3300	1.6200	1.6200	-37.209%	148	565	-78.395%
2026-08-13	2.1100	2.8800	1.7900	2.5800	+14.667%	62	464	-86.434%
2026-08-12	2.9400	2.9400	2.2500	2.2500	-37.151%	7	456	-84.444%
2026-08-11	3.9300	3.9300	3.2500	3.5800	-15.566%	30	458	-90.223%
2026-08-10	4.5500	4.5500	4.0500	4.2400	-16.040%	23	457	-91.745%
2026-08-07	5.7700	6.7300	5.0000	5.0500	-30.152%	9	454	-93.069%
2026-08-06	9.4000	9.4000	7.0500	7.2300	-15.041%	42	449	-95.159%
2026-08-05	8.9000	8.9000	8.0300	8.5100	-7.600%	16	456	-95.887%
2026-08-04	10.3000	11.7500	9.2100	9.2100	-22.605%	23	455	-96.200%
2026-08-03	14.2600	14.2700	11.9000	11.9000	-7.031%	14	456	-97.059%
2026-07-31	12.5000	13.5500	12.5000	12.8000	-25.364%	47	445	-97.266%
2026-07-30	18.7500	18.7500	17.0000	17.1500	-40.244%	5	435	-97.959%
2026-07-29	27.2800	28.7000	25.7500	28.7000	+35.697%	136	436	-98.780%
2026-07-28	23.1000	23.1000	21.1000	21.1500	+27.027%	58	380	-98.345%
2026-07-27	14.6000	18.5800	14.3000	16.6500	+19.099%	40	368	-97.898%
2026-07-24	14.0000	14.0000	13.9800	13.9800	+2.418%	2	355	-97.496%
2026-07-23	14.1000	14.1000	13.6500	13.6500	-5.471%	16	354	-97.436%
2026-07-22	14.9000	14.9000	14.4400	14.4400	+2.776%	2	350	-97.576%
2026-07-21	14.5000	14.6000	13.5000	14.0500	-25.464%	30	349	-97.509%
2026-07-20	16.6100	19.0500	16.6100	18.8500	+3.344%	30	340	-98.143%
2026-07-17	15.3600	18.2400	14.3000	18.2400	+45.339%	41	355	-98.081%
2026-07-15	11.1500	12.5500	11.1500	12.5500	+13.369%	2	329	-97.211%
2026-07-14	10.9500	11.0700	10.6000	11.0700	-15.945%	14	328	-96.838%
2026-07-13	12.3000	13.1700	12.2800	13.1700	+14.026%	18	319	-97.342%
2026-07-10	11.7000	11.7000	11.5500	11.5500	-10.117%	2	317	-96.970%
2026-07-09	12.8500	12.8500	12.8500	12.8500	-11.684%	13	316	-97.276%
2026-07-08	15.6600	15.6600	14.5500	14.5500	-23.822%	3	329	-97.595%
2026-07-07	18.8600	19.4100	18.7100	19.1000	+43.609%	26	329	-98.168%
2026-07-06	13.3000	13.3000	13.3000	13.3000	-0.672%	1	325	-97.368%
2026-07-02	10.6000	13.5500	10.6000	13.3900	+34.438%	28	314	-97.386%
2026-07-01	9.4300	10.1200	9.4300	9.9600	+43.309%	43	314	-96.486%
2026-06-30	8.3700	8.3700	6.8000	6.9500	-13.125%	51	323	-94.964%
2026-06-29	8.1000	8.1300	7.9300	8.0000	-10.112%	15	360	-95.625%
2026-06-26	8.4100	8.9000	8.4100	8.9000	-1.111%	3	361	-96.067%
2026-06-25	9.5000	9.8000	8.6500	9.0000	-23.404%	7	363	-96.111%
2026-06-24	11.7500	11.7500	11.7500	11.7500	+32.022%	4	365	-97.021%
2026-06-22	9.3000	9.3000	8.9000	8.9000	-17.209%	8	369	-96.067%
2026-06-18	9.7000	10.7500	9.7000	10.7500	-0.922%	10	370	-96.744%
2026-06-17	10.0500	11.1000	10.0500	10.8500	-5.816%	32	370	-96.774%
2026-06-15	12.4800	12.5200	11.3000	11.5200	-19.553%	82	355	-96.962%
2026-06-12	16.2000	16.4500	14.3200	14.3200	-19.278%	15	313	-97.556%
2026-06-11	17.7400	17.7400	17.7400	17.7400	-4.367%	100	312	-98.027%
2026-06-09	17.1900	18.5500	17.1900	18.5500	-4.872%	23	321	-98.113%
2026-06-08	19.8500	19.8500	19.3000	19.5000	-20.667%	9	309	-98.205%
2026-06-05	20.7500	24.5800	20.7500	24.5800	+43.743%	21	309	-98.576%
2026-06-04	16.2800	17.1000	16.2800	17.1000	-5.785%	3	295	-97.953%
2026-06-03	17.8900	18.1500	17.8900	18.1500	-11.029%	4	295	-98.072%
2026-06-02	20.3000	20.9000	20.3000	20.4000	-14.823%	13	296	-98.284%
2026-06-01	25.0000	25.0000	23.8000	23.9500	+1.699%	33	292	-98.539%
2026-05-29	23.4000	23.5500	23.4000	23.5500	-6.026%	2	292	-98.514%
2026-05-28	25.6000	25.7000	24.0000	25.0600	-4.751%	118	290	-98.603%
2026-05-27	26.2000	27.3000	26.1500	26.3100	+5.875%	5	189	-98.670%
2026-05-26	26.1900	26.2500	24.3000	24.8500	-11.408%	91	188	-98.592%
2026-05-22	29.1500	29.1500	28.0500	28.0500	-8.333%	60	139	-98.752%
2026-05-21	31.3500	31.4800	30.6000	30.6000	-7.748%	29	118	-98.856%
2026-05-20	32.8400	33.1700	32.8400	33.1700	-13.732%	2	118	-98.945%
2026-05-19	40.6500	40.6500	38.4500	38.4500	+9.451%	5	108	-99.090%
2026-05-18	37.2500	37.3000	35.1300	35.1300	+21.979%	49	108	-99.004%
2026-05-15	32.2100	32.2100	28.8000	28.8000	-3.096%	41	108	-98.785%
2026-05-14	29.7200	29.7200	29.7200	29.7200	-7.125%	1	110	-98.822%
2026-05-13	35.2000	35.2000	32.0000	32.0000	-10.864%	7	112	-98.906%
2026-05-12	36.4500	36.4500	35.9000	35.9000	+19.547%	5	112	-99.025%
2026-05-11	31.7300	31.7300	30.0300	30.0300	-7.458%	4	112	-98.834%
2026-05-08	32.3500	32.5000	32.3500	32.4500	-16.731%	9	112	-98.921%
2026-05-07	36.8700	39.1000	36.8700	38.9700	+10.994%	27	120	-99.102%
2026-05-06	33.8700	35.1100	33.8700	35.1100	-12.662%	2	122	-99.003%
2026-05-05	40.0400	40.8000	39.9900	40.2000	-13.826%	8	121	-99.129%
2026-05-04	43.2500	46.7500	43.2500	46.6500	-3.015%	91	124	-99.250%
2026-04-30	48.9500	48.9500	48.0500	48.1000	-7.500%	12	116	-99.272%
2026-04-29	51.6500	52.0000	51.6500	52.0000	+3.586%	8	110	-99.327%
2026-04-28	54.0000	54.0000	50.2000	50.2000	+15.402%	4	102	-99.303%
2026-04-27	44.8200	44.8200	43.5000	43.5000	+13.488%	23	100	-99.195%
2026-04-24	39.2500	39.7000	38.3000	38.3300	-7.639%	23	87	-99.087%
2026-04-23	41.5000	41.5000	41.5000	41.5000	-4.157%	10	84	-99.157%
2026-04-22	43.4200	43.4200	43.3000	43.3000	-4.730%	2	94	-99.192%
2026-04-21	45.8200	45.8200	45.3400	45.4500	-0.764%	5	96	-99.230%
2026-04-20	45.6000	45.8000	45.3500	45.8000	0.000%	5	96	-99.236%
2026-04-17	44.7500	45.8500	44.7500	45.8000	-3.376%	8	99	-99.236%
2026-04-16	46.6500	47.7000	46.6000	47.4000	-5.672%	12	100	-99.262%
2026-04-15	49.7500	50.3500	48.7200	50.2500	+10.077%	6	96	-99.303%
2026-04-14	46.5800	47.3500	45.5500	45.6500	-5.192%	19	96	-99.233%
2026-04-13	47.5500	48.1500	47.5500	48.1500	+1.625%	3	92	-99.273%
2026-04-09	47.7000	47.7000	47.2500	47.3800	-8.000%	6	89	-99.261%
2026-04-08	49.5000	51.7500	49.3500	51.5000	-20.830%	17	84	-99.320%
2026-04-07	65.0500	65.0500	65.0500	65.0500	-2.765%	1	84	-99.462%
2026-04-06	67.8500	67.9500	66.9000	66.9000	-3.672%	10	83	-99.477%
2026-04-02	69.4500	69.4500	69.4500	69.4500	+7.674%	1	76	-99.496%
2026-04-01	64.5500	64.5500	64.5000	64.5000	-22.195%	4	76	-99.457%
2026-03-30	82.8700	82.9000	82.8700	82.9000	+42.685%	2	74	-99.578%
2026-03-24	56.2500	58.2500	56.2500	58.1000	-5.297%	6	74	-99.398%
2026-03-23	61.3500	61.3500	61.3500	61.3500	-12.420%	1	71	-99.430%
2026-03-20	70.4500	70.4500	68.2000	70.0500	+0.215%	15	70	-99.500%
2026-03-11	69.9000	69.9000	69.9000	69.9000	-1.619%	1	56	-99.499%
2026-03-10	72.4000	72.4000	67.5100	71.0500	-3.070%	25	55	-99.507%
2026-03-05	68.3000	76.2500	68.3000	73.3000	+11.653%	4	33	-99.523%
2026-03-04	65.1000	65.6500	63.1100	65.6500	-3.385%	4	30	-99.467%
2026-03-03	67.9500	67.9500	67.9500	67.9500	+15.267%	1	28	-99.485%
2026-03-02	59.7000	59.7000	58.8500	58.9500	+0.426%	5	27	-99.406%
2026-02-27	57.8500	59.1500	57.8500	58.7000	-0.085%	27	23	-99.404%
2026-02-26	60.4100	60.4100	58.7500	58.7500	+16.521%	11	3	-99.404%
2026-02-25	50.1500	50.4200	50.1500	50.4200	-9.071%	11	4	-99.306%
2026-02-24	57.7000	57.7000	54.9600	55.4500	-5.375%	11	4	-99.369%
2026-02-23	58.6000	58.6000	58.6000	58.6000	+0.257%	2	5	-99.403%
2026-02-20	57.3500	58.4500	57.3500	58.4500	+0.257%	2	7	-99.401%
2026-02-18	58.3000	58.3000	58.3000	58.3000	-9.892%	1	4	-99.400%
2026-02-13	64.7000	64.7000	64.7000	64.7000	0.000%	3	0	-99.459%