Dark

AMAT20260918P400
AMAT Sep 18 2026 400.00 Put (AMAT260918P00400000)
option OPRA

EOD

Sep 10, 2026

1.12+64.706%(+0.44)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4100	1.4100	0.8400	1.1200	+64.706%	161	2,893	0.000%
2026-09-09	0.9100	1.1400	0.6800	0.6800	-30.612%	224	2,850	+64.706%
2026-09-08	1.3900	1.6000	0.9400	0.9800	-48.421%	178	2,768	+14.286%
2026-09-04	2.3300	2.6900	1.8400	1.9000	-53.317%	121	2,756	-41.053%
2026-09-03	5.2500	6.0000	4.0000	4.0700	+3.038%	117	2,756	-72.482%
2026-09-02	3.7200	5.0000	3.7200	3.9500	-5.276%	162	2,702	-71.646%
2026-09-01	4.0900	4.4000	3.0000	4.1700	+68.145%	63	2,699	-73.141%
2026-08-31	2.6600	2.7700	2.3900	2.4800	-6.415%	57	2,679	-54.839%
2026-08-28	2.5500	2.9500	2.0400	2.6500	+25.592%	283	2,670	-57.736%
2026-08-27	2.7500	2.8200	2.1100	2.1100	-25.177%	97	2,861	-46.919%
2026-08-26	2.9000	3.3000	2.6000	2.8200	-14.545%	175	2,866	-60.284%
2026-08-25	2.9000	3.3000	2.9000	3.3000	+10.000%	42	2,753	-66.061%
2026-08-24	3.6000	4.1900	2.6700	3.0000	+0.334%	296	2,754	-62.667%
2026-08-21	3.1500	3.8700	2.9500	2.9900	-12.828%	163	2,631	-62.542%
2026-08-20	4.0000	4.0000	3.3000	3.4300	-7.297%	32	2,614	-67.347%
2026-08-19	3.6500	4.3500	3.6500	3.7000	+12.121%	79	2,596	-69.730%
2026-08-18	2.6800	3.8500	2.6800	3.3000	+64.179%	84	2,575	-66.061%
2026-08-17	3.0000	3.0000	1.8200	2.0100	-32.323%	136	2,556	-44.279%
2026-08-14	5.5500	5.6000	2.8500	2.9700	-30.118%	418	2,596	-62.290%
2026-08-13	3.4500	4.4000	2.7500	4.2500	+23.188%	5,087	2,777	-73.647%
2026-08-12	3.9700	4.2500	3.3500	3.4500	-33.010%	135	6,027	-67.536%
2026-08-11	6.5500	6.5500	5.1500	5.1500	-21.374%	64	6,073	-78.252%
2026-08-10	6.3700	6.7800	6.0500	6.5500	-4.240%	162	6,076	-82.901%
2026-08-07	8.8000	9.3800	6.7000	6.8400	-32.277%	831	6,064	-83.626%
2026-08-06	13.1600	13.1600	9.9000	10.1000	-5.607%	468	5,427	-88.911%
2026-08-05	12.6700	12.6700	10.7000	10.7000	-12.937%	87	5,113	-89.533%
2026-08-04	13.3500	13.3800	12.1700	12.2900	-23.901%	83	5,095	-90.887%
2026-08-03	19.0800	19.0800	15.6300	16.1500	-2.711%	44	5,053	-93.065%
2026-07-31	16.1000	18.2000	15.9500	16.6000	-20.460%	194	5,051	-93.253%
2026-07-30	23.9900	24.7500	20.4000	20.8700	-43.595%	94	5,048	-94.633%
2026-07-29	30.3200	37.0000	30.2500	37.0000	+31.766%	127	5,029	-96.973%
2026-07-28	23.3500	29.9500	23.3500	28.0800	+38.530%	91	5,014	-96.011%
2026-07-27	18.7500	25.1000	18.7500	20.2700	+12.611%	193	4,993	-94.475%
2026-07-24	17.2000	18.2000	16.2700	18.0000	+3.152%	29	4,977	-93.778%
2026-07-23	16.0000	17.7500	16.0000	17.4500	0.000%	14	4,969	-93.582%
2026-07-22	20.0000	20.0000	17.3200	17.4500	-1.801%	15	4,961	-93.582%
2026-07-21	18.1500	18.3000	17.0500	17.7700	-22.232%	69	4,950	-93.697%
2026-07-20	19.5000	22.9000	19.5000	22.8500	+8.810%	27	4,943	-95.098%
2026-07-17	21.5000	22.1500	18.3000	21.0000	+25.749%	49	4,937	-94.667%
2026-07-16	15.6200	16.7000	15.6200	16.7000	+6.032%	4,457	4,934	-93.293%
2026-07-15	13.9000	16.3000	13.9000	15.7500	+24.016%	6	513	-92.889%
2026-07-14	12.7000	12.7000	12.7000	12.7000	-24.224%	7	513	-91.181%
2026-07-13	15.1300	16.8000	15.1000	16.7600	+15.586%	23	513	-93.317%
2026-07-10	16.5500	16.5500	14.5000	14.5000	-9.938%	6	508	-92.276%
2026-07-09	14.6500	16.1000	14.4900	16.1000	-21.463%	17	504	-93.043%
2026-07-08	21.7900	22.0500	20.4000	20.5000	-6.818%	152	496	-94.537%
2026-07-07	23.8500	24.4000	22.0000	22.0000	+32.530%	62	354	-94.909%
2026-07-06	15.0000	16.8500	14.9000	16.6000	-4.323%	20	333	-93.253%
2026-07-02	13.6400	17.9000	13.6400	17.3500	+41.633%	94	315	-93.545%
2026-07-01	11.8500	12.7000	11.8500	12.2500	+37.795%	7	315	-90.857%
2026-06-30	8.9000	9.8500	8.8900	8.8900	-17.685%	10	310	-87.402%
2026-06-29	10.6500	10.8000	9.7000	10.8000	-6.087%	73	304	-89.630%
2026-06-26	10.8000	11.5000	10.8000	11.5000	+11.650%	30	237	-90.261%
2026-06-25	12.2200	12.6000	10.3000	10.3000	-24.265%	34	232	-89.126%
2026-06-24	14.2000	14.2000	13.6000	13.6000	-6.207%	11	241	-91.765%
2026-06-23	15.9400	15.9400	14.5000	14.5000	+34.884%	17	241	-92.276%
2026-06-22	11.9500	12.2500	10.7500	10.7500	-13.306%	60	224	-89.581%
2026-06-18	12.2500	12.9500	11.8000	12.4000	-8.216%	44	190	-90.968%
2026-06-17	12.6500	13.5100	12.6500	13.5100	-3.085%	32	190	-91.710%
2026-06-16	13.9400	13.9400	13.9400	13.9400	-2.722%	1	199	-91.966%
2026-06-15	16.1400	16.1400	14.3300	14.3300	-22.120%	5	199	-92.184%
2026-06-12	19.1000	19.1000	18.4000	18.4000	-17.673%	4	200	-93.913%
2026-06-11	22.7000	25.0700	22.3500	22.3500	-18.727%	22	201	-94.989%
2026-06-10	21.9000	27.6000	21.7500	27.5000	+5.973%	20	204	-95.927%
2026-06-09	30.0000	30.0000	25.7600	25.9500	+3.800%	34	190	-95.684%
2026-06-08	25.8500	27.2000	24.7000	25.0000	-23.077%	16	182	-95.520%
2026-06-05	25.9000	32.5000	25.9000	32.5000	+48.402%	26	183	-96.554%
2026-06-04	27.1100	27.1100	21.1300	21.9000	-5.603%	32	177	-94.886%
2026-06-03	22.6100	23.2000	22.5000	23.2000	-11.787%	6	154	-95.172%
2026-06-02	26.4500	26.4500	26.3000	26.3000	-15.434%	7	150	-95.741%
2026-06-01	30.5000	31.6500	30.1000	31.1000	-0.955%	14	149	-96.399%
2026-05-29	30.1000	32.8000	30.1000	31.4000	-3.976%	19	149	-96.433%
2026-05-28	35.1500	35.1500	30.2500	32.7000	-2.765%	33	142	-96.575%
2026-05-27	35.0000	35.0000	33.6200	33.6300	+5.755%	16	141	-96.670%
2026-05-26	32.2000	32.4500	31.8000	31.8000	-13.493%	26	140	-96.478%
2026-05-22	36.8300	36.8300	36.7600	36.7600	-1.973%	2	135	-96.953%
2026-05-21	39.9000	39.9000	37.5000	37.5000	-11.785%	12	143	-97.013%
2026-05-20	42.5200	42.5200	42.5100	42.5100	-9.649%	2	143	-97.365%
2026-05-19	46.9500	47.0500	46.9500	47.0500	+3.293%	2	140	-97.620%
2026-05-18	43.6000	46.9600	43.6000	45.5500	+23.275%	12	140	-97.541%
2026-05-15	37.1000	37.1000	36.9500	36.9500	-3.776%	2	140	-96.969%
2026-05-14	40.1000	40.1000	37.7500	38.4000	-5.767%	7	139	-97.083%
2026-05-13	41.3000	41.3000	40.7500	40.7500	-3.436%	4	132	-97.252%
2026-05-12	41.9000	45.8000	41.9000	42.2000	+1.785%	40	132	-97.346%
2026-05-08	41.4600	41.4600	41.4600	41.4600	-16.209%	1	132	-97.299%
2026-05-07	45.9100	49.4800	45.9100	49.4800	+14.856%	5	132	-97.736%
2026-05-06	43.2100	43.2100	43.0800	43.0800	-9.761%	2	133	-97.400%
2026-05-05	49.4000	49.8400	47.7400	47.7400	-16.172%	7	133	-97.654%
2026-05-04	54.6500	57.2500	54.6500	56.9500	+0.264%	18	132	-98.033%
2026-05-01	56.2500	56.8000	56.2500	56.8000	-0.786%	2	130	-98.028%
2026-04-30	60.3000	60.5000	56.4500	57.2500	-9.771%	31	130	-98.044%
2026-04-29	63.0500	63.5500	63.0500	63.4500	+0.396%	9	127	-98.235%
2026-04-28	61.3500	63.2000	61.3500	63.2000	+16.821%	2	125	-98.228%
2026-04-27	54.1200	54.2500	53.7000	54.1000	+11.777%	17	123	-97.930%
2026-04-24	47.5500	48.4000	47.3000	48.4000	-9.278%	20	111	-97.686%
2026-04-23	50.3500	53.7500	50.1000	53.3500	-2.735%	7	105	-97.901%
2026-04-22	54.8500	54.8500	54.8500	54.8500	-1.349%	1	99	-97.958%
2026-04-17	56.4000	57.0500	55.6000	55.6000	-2.371%	50	98	-97.986%
2026-04-16	57.1000	57.1000	56.9500	56.9500	+1.878%	4	89	-98.033%
2026-04-14	57.5300	57.6200	55.5400	55.9000	-3.787%	9	89	-97.996%
2026-04-13	58.5500	58.5500	58.1000	58.1000	-6.592%	6	85	-98.072%
2026-04-08	61.1000	62.2000	61.0000	62.2000	-22.771%	6	82	-98.199%
2026-04-06	80.5400	80.5400	80.5400	80.5400	-2.577%	1	80	-98.609%
2026-04-02	82.7300	84.6500	82.2900	82.6700	+6.383%	18	65	-98.645%
2026-04-01	77.8800	77.9400	77.7100	77.7100	-4.697%	4	65	-98.559%
2026-03-26	81.5400	81.6000	81.5400	81.5400	+17.408%	18	64	-98.626%
2026-03-24	66.6800	69.4500	66.6800	69.4500	-6.465%	3	47	-98.387%
2026-03-23	74.2500	74.2500	74.2500	74.2500	-19.730%	5	45	-98.492%
2026-03-06	92.5000	92.5000	92.5000	92.5000	+12.394%	1	41	-98.789%
2026-03-05	82.3000	82.3000	82.3000	82.3000	+6.125%	1	42	-98.639%
2026-03-04	75.2000	77.5500	75.0300	77.5500	-3.244%	4	42	-98.556%
2026-03-03	80.1000	80.1500	80.0400	80.1500	+14.011%	14	43	-98.603%
2026-03-02	71.6500	71.6500	70.3000	70.3000	+1.224%	24	40	-98.407%
2026-02-27	69.4500	69.4500	69.4500	69.4500	+14.888%	3	27	-98.387%
2026-02-25	60.4500	60.4500	60.4500	60.4500	-9.438%	2	27	-98.147%
2026-02-24	66.1000	66.7500	66.1000	66.7500	-4.575%	9	27	-98.322%
2026-02-23	67.3500	69.9500	67.3500	69.9500	0.000%	3	19	-98.399%
2026-02-20	68.8500	69.9500	68.8500	69.9500	-6.006%	2	16	-98.399%
2026-02-19	74.4200	74.4200	74.4200	74.4200	-21.992%	10	14	-98.495%
2026-02-12	95.4000	95.4000	95.4000	95.4000	-21.352%	2	4	-98.826%
2026-02-04	121.3000	121.3000	121.3000	121.3000	+3.737%	1	2	-99.077%
2026-01-07	116.9300	116.9300	116.9300	116.9300	0.000%	1	1	-99.042%