Dark

AMAT20260918P390
AMAT Sep 18 2026 390.00 Put (AMAT260918P00390000)
option OPRA

EOD

Sep 10, 2026

0.5500+1.852%(+0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6300	0.6800	0.5000	0.5500	+1.852%	28	721	0.000%
2026-09-09	0.7100	0.7100	0.5100	0.5400	-8.475%	13	706	+1.852%
2026-09-08	1.1300	1.1300	0.5900	0.5900	-57.857%	84	702	-6.780%
2026-09-04	1.2100	1.4300	1.2100	1.4000	-46.565%	41	703	-60.714%
2026-09-03	3.4300	3.8000	2.3400	2.6200	+3.150%	34	703	-79.008%
2026-09-02	2.8900	2.9400	2.4200	2.5400	-6.273%	84	667	-78.346%
2026-09-01	2.0500	2.7100	1.9500	2.7100	+74.839%	46	665	-79.705%
2026-08-31	1.7000	1.7900	1.5500	1.5500	-17.553%	72	623	-64.516%
2026-08-28	1.6200	2.0800	1.4000	1.8800	+15.337%	52	562	-70.745%
2026-08-27	1.9000	1.9000	1.5900	1.6300	-20.874%	35	536	-66.258%
2026-08-26	1.9500	2.0600	1.9100	2.0600	-7.207%	49	514	-73.301%
2026-08-25	2.1600	2.2500	2.1600	2.2200	+3.256%	9	517	-75.225%
2026-08-24	3.1500	3.1500	2.1500	2.1500	-6.926%	38	519	-74.419%
2026-08-21	2.5000	2.9500	2.3100	2.3100	-17.794%	23	526	-76.190%
2026-08-20	2.7400	2.8600	2.5600	2.8100	+16.598%	25	509	-80.427%
2026-08-19	2.5200	3.2900	2.4100	2.4100	-8.712%	39	507	-77.178%
2026-08-18	2.6700	2.9100	2.2000	2.6400	+74.834%	19	489	-79.167%
2026-08-17	1.8000	1.8400	1.5100	1.5100	-30.734%	88	479	-63.576%
2026-08-14	4.2000	4.2000	2.1000	2.1800	-36.812%	154	531	-74.771%
2026-08-13	2.5800	3.5000	2.2200	3.4500	+23.214%	28	494	-84.058%
2026-08-12	3.7000	3.7000	2.7000	2.8000	-36.508%	50	485	-80.357%
2026-08-11	4.2800	4.6000	4.2800	4.4100	-17.105%	9	491	-87.528%
2026-08-10	5.3700	5.3700	4.6400	5.3200	-9.524%	12	489	-89.662%
2026-08-07	7.9100	7.9100	5.8800	5.8800	-30.579%	20	486	-90.646%
2026-08-06	11.8300	11.8300	8.3000	8.4700	-8.925%	27	488	-93.506%
2026-08-05	11.2500	11.2500	9.3000	9.3000	-11.848%	50	491	-94.086%
2026-08-04	11.7700	11.7700	10.5500	10.5500	-25.177%	43	476	-94.787%
2026-08-03	15.2300	15.2300	13.7000	14.1000	-9.325%	15	473	-96.099%
2026-07-31	15.6000	15.6000	14.5000	15.5500	-15.259%	124	470	-96.463%
2026-07-30	19.8000	19.8000	18.1900	18.3500	-41.930%	18	433	-97.003%
2026-07-29	29.7500	32.6500	29.7500	31.6000	+32.495%	84	420	-98.259%
2026-07-28	24.9900	25.5200	23.8500	23.8500	+21.374%	14	362	-97.694%
2026-07-27	20.0000	20.2000	19.3000	19.6500	+24.762%	36	360	-97.201%
2026-07-24	15.1500	16.0500	14.9000	15.7500	+1.810%	26	340	-96.508%
2026-07-23	16.2000	16.2000	15.3400	15.4700	-7.365%	37	332	-96.445%
2026-07-22	16.7000	16.7000	16.7000	16.7000	+8.091%	1	325	-96.707%
2026-07-21	15.9000	16.3000	15.1000	15.4500	-21.574%	88	324	-96.440%
2026-07-20	17.8000	19.7000	17.8000	19.7000	-0.505%	18	296	-97.208%
2026-07-17	18.0000	20.0000	16.1500	19.8000	+36.740%	52	286	-97.222%
2026-07-16	12.2000	14.4800	12.2000	14.4800	+5.309%	14	263	-96.202%
2026-07-15	11.9600	13.7500	11.9600	13.7500	+10.887%	4	262	-96.000%
2026-07-14	11.9000	12.4000	11.9000	12.4000	-16.216%	3	260	-95.565%
2026-07-13	14.6000	15.1000	14.0300	14.8000	+2.422%	19	260	-96.284%
2026-07-10	14.6500	14.7500	14.3500	14.4500	-12.318%	37	258	-96.194%
2026-07-08	18.7500	18.7500	16.4800	16.4800	-23.420%	3	278	-96.663%
2026-07-07	20.9800	24.3500	20.9800	21.5200	+33.251%	8	280	-97.444%
2026-07-06	16.1500	16.1500	16.1500	16.1500	+34.025%	1	276	-96.594%
2026-07-02	12.0500	12.0500	12.0500	12.0500	+9.945%	1	275	-95.436%
2026-07-01	9.2200	11.0000	9.2000	10.9600	+23.285%	14	275	-94.982%
2026-06-29	8.8900	8.8900	8.8900	8.8900	-3.370%	3	269	-93.813%
2026-06-26	9.4000	10.2000	9.2000	9.2000	-3.158%	4	272	-94.022%
2026-06-25	10.8500	10.9000	9.5000	9.5000	-30.657%	8	270	-94.211%
2026-06-24	13.2500	13.7500	12.7000	13.7000	+3.008%	11	275	-95.985%
2026-06-23	14.3100	14.4000	13.3000	13.3000	+9.917%	20	274	-95.865%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-7.563%	1	257	-95.455%
2026-06-16	13.0900	13.0900	13.0900	13.0900	-45.000%	1	257	-95.798%
2026-06-10	19.1100	23.8000	19.1100	23.8000	-14.573%	4	256	-97.689%
2026-06-09	18.3000	27.9500	18.3000	27.8600	+26.407%	3	257	-98.026%
2026-06-08	22.0400	22.0400	22.0400	22.0400	-23.525%	1	256	-97.505%
2026-06-05	24.2400	28.8200	24.2400	28.8200	+38.027%	19	255	-98.092%
2026-06-04	20.5600	20.8900	20.4500	20.8800	+1.606%	18	266	-97.366%
2026-06-03	20.5500	20.5500	20.5500	20.5500	-11.422%	2	251	-97.324%
2026-06-02	23.2500	24.0500	23.2000	23.2000	-14.549%	8	251	-97.629%
2026-06-01	28.3000	28.3000	26.0900	27.1500	-4.737%	40	255	-97.974%
2026-05-29	26.3900	28.5000	26.3900	28.5000	-0.350%	12	244	-98.070%
2026-05-28	28.8500	29.4500	27.8000	28.6000	-2.122%	29	238	-98.077%
2026-05-27	30.2500	30.8500	29.2200	29.2200	+3.617%	11	236	-98.118%
2026-05-26	30.4200	30.4200	27.8400	28.2000	-16.691%	190	226	-98.050%
2026-05-22	33.0000	33.8500	32.9000	33.8500	-1.884%	18	151	-98.375%
2026-05-21	35.6000	35.6000	33.7000	34.5000	-17.759%	52	163	-98.406%
2026-05-19	41.9000	42.0500	41.9000	41.9500	+2.920%	24	163	-98.689%
2026-05-18	39.6000	40.7600	39.6000	40.7600	+27.935%	23	142	-98.651%
2026-05-15	33.1700	33.4500	31.8600	31.8600	-19.342%	54	142	-98.274%
2026-05-13	39.5000	39.5000	39.5000	39.5000	+17.211%	1	120	-98.608%
2026-05-11	34.4000	34.4000	33.7000	33.7000	-8.919%	9	119	-98.368%
2026-05-08	37.9700	37.9700	37.0000	37.0000	-15.947%	2	116	-98.514%
2026-05-07	41.1700	44.0200	41.1700	44.0200	+11.982%	6	117	-98.751%
2026-05-06	39.1500	39.3500	39.1000	39.3100	-8.368%	16	118	-98.601%
2026-05-05	44.9000	45.0000	42.9000	42.9000	-16.860%	8	124	-98.718%
2026-05-04	51.1000	52.2000	48.1000	51.6000	+1.475%	79	126	-98.934%
2026-05-01	50.9500	51.5000	50.8500	50.8500	-2.958%	8	108	-98.918%
2026-04-30	54.7000	54.7000	51.5500	52.4000	-10.274%	22	108	-98.950%
2026-04-29	57.1500	58.4500	57.1000	58.4000	+0.777%	31	106	-99.058%
2026-04-28	56.7500	58.1500	56.7500	57.9500	+18.386%	5	113	-99.051%
2026-04-27	48.7000	49.1500	48.3500	48.9500	+13.048%	19	110	-98.876%
2026-04-24	43.5000	43.5000	42.6500	43.3000	-4.415%	46	106	-98.730%
2026-04-23	45.4000	45.7000	45.3000	45.3000	-5.448%	34	86	-98.786%
2026-04-22	50.0500	50.0500	47.9100	47.9100	-2.918%	4	88	-98.852%
2026-04-20	49.3500	49.3500	49.3500	49.3500	-2.470%	1	88	-98.886%
2026-04-17	50.7000	51.0000	50.2100	50.6000	-3.527%	37	87	-98.913%
2026-04-16	53.0000	53.1000	52.4000	52.4500	-4.982%	17	68	-98.951%
2026-04-15	53.2700	55.4900	53.2700	55.2000	+4.053%	26	70	-99.004%
2026-04-13	51.6500	53.2000	51.6500	53.0500	+4.020%	8	52	-98.963%
2026-04-09	52.7500	52.7500	51.0000	51.0000	-9.655%	12	48	-98.922%
2026-04-08	55.6000	56.5500	55.6000	56.4500	-21.760%	7	46	-99.026%
2026-04-07	70.9000	72.1500	70.9000	72.1500	-2.566%	3	43	-99.238%
2026-04-02	73.6500	74.0500	73.6500	74.0500	+4.961%	2	40	-99.257%
2026-04-01	69.8500	71.4800	69.8500	70.5500	-11.369%	5	40	-99.220%
2026-03-31	84.1500	84.1500	79.4000	79.6000	+4.806%	7	39	-99.309%
2026-03-26	75.9500	75.9500	75.9500	75.9500	+15.866%	7	43	-99.276%
2026-03-25	65.6200	65.6200	65.5500	65.5500	+2.502%	2	36	-99.161%
2026-03-24	61.4100	63.9500	61.4100	63.9500	-14.960%	6	35	-99.140%
2026-03-20	74.4000	75.2500	74.4000	75.2000	+2.091%	11	31	-99.269%
2026-03-10	73.5500	73.6600	73.5500	73.6600	-8.451%	2	29	-99.253%
2026-03-05	80.3100	80.4600	80.3100	80.4600	+9.024%	2	29	-99.316%
2026-03-03	74.0000	74.2500	73.8000	73.8000	+14.241%	18	28	-99.255%
2026-02-27	63.3500	64.6000	63.3500	64.6000	-2.343%	5	23	-99.149%
2026-02-26	66.1500	66.1500	66.1500	66.1500	+20.426%	2	24	-99.169%
2026-02-25	54.9000	54.9300	54.9000	54.9300	-9.431%	11	14	-98.999%
2026-02-24	60.6500	60.6500	60.6500	60.6500	-5.382%	4	14	-99.093%
2026-02-23	64.1000	64.1000	64.1000	64.1000	+0.156%	3	10	-99.142%
2026-02-20	64.0000	64.0000	64.0000	64.0000	+0.156%	1	7	-99.141%
2026-02-18	63.9000	63.9000	63.9000	63.9000	-11.740%	1	4	-99.139%
2026-02-13	72.4000	72.4000	72.4000	72.4000	0.000%	3	0	-99.240%