Dark

AMAT20260918P410
AMAT Sep 18 2026 410.00 Put (AMAT260918P00410000)
option OPRA

EOD

Sep 10, 2026

1.82+66.972%(+0.73)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0000	2.0000	1.4200	1.8200	+66.972%	81	1,382	0.000%
2026-09-09	1.6500	1.6900	1.0900	1.0900	-24.828%	91	1,340	+66.972%
2026-09-08	1.9500	2.5000	1.3900	1.4500	-58.092%	185	1,308	+25.517%
2026-09-04	4.2000	4.2000	2.8800	3.4600	-44.817%	159	1,271	-47.399%
2026-09-03	7.3000	9.0000	5.9900	6.2700	+8.103%	34	1,271	-70.973%
2026-09-02	5.8500	7.4000	5.7500	5.8000	-7.937%	273	1,266	-68.621%
2026-09-01	4.6500	6.7500	4.4000	6.3000	+70.270%	137	1,275	-71.111%
2026-08-31	3.8000	4.1000	3.6800	3.7000	-8.416%	38	1,226	-50.811%
2026-08-28	3.2400	4.5800	3.0000	4.0400	+34.219%	67	1,212	-54.950%
2026-08-27	3.7500	3.9500	2.9000	3.0100	-22.821%	59	1,189	-39.535%
2026-08-26	4.0600	4.2200	3.6500	3.9000	-4.878%	43	1,170	-53.333%
2026-08-25	3.8500	4.3500	3.8500	4.1000	+1.235%	35	1,143	-55.610%
2026-08-24	5.5100	5.5800	3.7000	4.0500	-2.878%	136	1,139	-55.062%
2026-08-21	4.0900	5.2000	4.0500	4.1700	-14.021%	99	1,130	-56.355%
2026-08-20	4.5000	4.8500	4.5000	4.8500	+3.412%	75	1,112	-62.474%
2026-08-19	4.4500	5.4000	4.4500	4.6900	+4.688%	68	1,120	-61.194%
2026-08-18	2.8200	4.8000	2.8200	4.4800	+73.643%	493	1,067	-59.375%
2026-08-17	3.2600	3.4000	2.3000	2.5800	-35.176%	141	688	-29.457%
2026-08-14	6.3700	6.3700	3.5500	3.9800	-19.106%	214	719	-54.271%
2026-08-13	3.9700	6.1000	3.5000	4.9200	+16.588%	54	561	-63.008%
2026-08-12	5.3800	5.3800	4.1500	4.2200	-38.032%	21	541	-56.872%
2026-08-11	6.6000	6.9200	6.6000	6.8100	-9.801%	21	530	-73.275%
2026-08-10	7.2700	7.6800	7.2700	7.5500	-9.797%	22	526	-75.894%
2026-08-07	10.0500	10.6500	8.0500	8.3700	-34.353%	136	508	-78.256%
2026-08-06	12.4000	12.7500	12.4000	12.7500	+3.072%	5	425	-85.725%
2026-08-05	13.8500	13.8500	12.3700	12.3700	-11.326%	29	423	-85.287%
2026-08-04	14.0200	14.6500	13.9000	13.9500	-26.579%	29	412	-86.953%
2026-08-03	21.5500	21.5500	18.4000	19.0000	-3.308%	14	405	-90.421%
2026-07-31	20.4500	21.1000	19.0400	19.6500	-19.467%	86	401	-90.738%
2026-07-30	28.0600	28.0600	23.8500	24.4000	-35.244%	24	388	-92.541%
2026-07-29	34.1500	40.7000	34.1500	37.6800	+23.339%	77	395	-95.170%
2026-07-28	31.5000	34.2500	30.5500	30.5500	+32.251%	94	383	-94.043%
2026-07-27	25.1300	28.2000	23.1000	23.1000	+11.218%	175	328	-92.121%
2026-07-24	19.7500	20.7700	19.7500	20.7700	+5.700%	13	273	-91.237%
2026-07-23	19.2000	19.7500	19.1500	19.6500	-1.504%	97	275	-90.738%
2026-07-22	20.9000	20.9000	19.7200	19.9500	-1.384%	11	269	-90.877%
2026-07-21	20.0500	20.2600	19.0500	20.2300	-23.516%	37	265	-91.003%
2026-07-20	23.9500	26.4500	23.3500	26.4500	+22.227%	36	262	-93.119%
2026-07-17	22.8000	22.8000	21.5500	21.6400	+21.232%	34	261	-91.590%
2026-07-16	15.9000	17.8500	15.9000	17.8500	-3.929%	33	257	-89.804%
2026-07-15	15.9700	18.6600	15.6300	18.5800	+16.416%	5	241	-90.205%
2026-07-14	13.9000	16.3600	13.9000	15.9600	-14.561%	4	240	-88.596%
2026-07-13	19.0300	19.2500	17.7000	18.6800	+9.560%	19	240	-90.257%
2026-07-10	16.7800	17.0500	16.2400	17.0500	-8.333%	4	230	-89.326%
2026-07-09	16.5500	18.6000	16.5500	18.6000	-16.779%	14	229	-90.215%
2026-07-08	22.6500	22.6500	22.3500	22.3500	-14.335%	46	239	-91.857%
2026-07-07	26.1000	26.2500	25.9800	26.0900	+39.444%	30	240	-93.024%
2026-07-06	18.8500	18.8500	18.7100	18.7100	+1.962%	3	240	-90.273%
2026-07-02	17.3000	18.3500	17.3000	18.3500	+31.447%	13	233	-90.082%
2026-07-01	13.1000	13.9600	13.0500	13.9600	+15.851%	46	233	-86.963%
2026-06-29	11.9000	12.0500	11.9000	12.0500	-12.681%	2	206	-84.896%
2026-06-26	13.9000	13.9000	13.8000	13.8000	+11.741%	2	205	-86.812%
2026-06-25	12.1000	12.3500	12.1000	12.3500	-27.353%	6	205	-85.263%
2026-06-23	16.6500	17.0500	16.6500	17.0000	+30.870%	24	199	-89.294%
2026-06-22	13.0100	13.0100	12.9900	12.9900	-11.027%	2	177	-85.989%
2026-06-18	13.7000	14.6000	13.6700	14.6000	-4.575%	36	175	-87.534%
2026-06-17	14.4500	15.3000	14.4500	15.3000	-14.430%	7	175	-88.105%
2026-06-15	17.8800	17.8800	17.8800	17.8800	-14.245%	1	171	-89.821%
2026-06-12	22.8200	22.8200	20.8500	20.8500	-13.414%	9	171	-91.271%
2026-06-11	27.1000	27.2500	24.0800	24.0800	-6.847%	48	168	-92.442%
2026-06-10	25.8500	25.8500	25.8500	25.8500	-11.015%	1	168	-92.959%
2026-06-09	29.0500	29.0500	29.0500	29.0500	+1.325%	2	169	-93.735%
2026-06-08	28.5500	28.8800	28.0500	28.6700	-2.978%	20	163	-93.652%
2026-06-05	29.5500	29.5500	29.5500	29.5500	+19.636%	1	160	-93.841%
2026-06-04	30.3100	30.3100	23.9600	24.7000	-6.262%	8	159	-92.632%
2026-06-03	25.6700	26.3500	25.6700	26.3500	-12.020%	18	156	-93.093%
2026-06-02	30.8500	30.8500	29.3200	29.9500	-14.060%	6	150	-93.923%
2026-06-01	34.4200	34.8500	33.6000	34.8500	-2.244%	8	147	-94.778%
2026-05-29	36.2000	36.2000	35.6500	35.6500	-0.972%	7	145	-94.895%
2026-05-28	37.1000	37.1000	35.7500	36.0000	-3.356%	23	145	-94.944%
2026-05-27	39.7100	39.7100	36.7500	37.2500	+4.342%	16	145	-95.114%
2026-05-26	39.3000	39.3000	35.5000	35.7000	-15.403%	19	155	-94.902%
2026-05-22	41.9000	42.2500	41.2100	42.2000	-2.315%	29	144	-95.687%
2026-05-21	43.3000	43.3000	43.2000	43.2000	-9.605%	4	140	-95.787%
2026-05-20	47.8000	47.8000	47.7900	47.7900	-5.084%	2	140	-96.192%
2026-05-19	55.5600	55.5600	50.2500	50.3500	+0.479%	23	146	-96.385%
2026-05-18	49.0600	50.6800	49.0600	50.1100	+17.906%	5	146	-96.368%
2026-05-15	43.2000	43.2000	40.2000	42.5000	+0.259%	64	146	-95.718%
2026-05-14	42.2400	42.3900	42.2400	42.3900	-9.326%	2	106	-95.707%
2026-05-13	46.7500	46.7500	46.7500	46.7500	-5.651%	19	87	-96.107%
2026-05-12	47.6700	49.5500	46.8500	49.5500	+17.278%	35	87	-96.327%
2026-05-11	42.1500	42.2500	42.1500	42.2500	-10.563%	13	87	-95.692%
2026-05-08	48.2300	48.2300	47.2400	47.2400	-13.321%	3	83	-96.147%
2026-05-07	54.5000	54.5000	54.5000	54.5000	+12.534%	5	83	-96.661%
2026-05-06	47.8900	48.4300	47.8900	48.4300	-8.102%	4	79	-96.242%
2026-05-05	55.1000	55.1000	52.1000	52.7000	-16.016%	29	79	-96.546%
2026-05-04	60.1500	62.7500	60.0000	62.7500	+0.642%	14	69	-97.100%
2026-05-01	62.3500	62.3500	62.3500	62.3500	-1.423%	1	66	-97.081%
2026-04-30	64.6000	64.6000	62.0000	63.2500	-8.200%	26	66	-97.123%
2026-04-29	68.9000	68.9000	68.9000	68.9000	-1.712%	1	49	-97.358%
2026-04-28	70.1000	70.1000	70.1000	70.1000	+32.389%	1	49	-97.404%
2026-04-24	53.7800	53.7900	52.1000	52.9500	-11.083%	20	48	-96.563%
2026-04-23	55.4500	59.5500	55.2500	59.5500	-3.719%	4	45	-96.944%
2026-04-21	61.8500	61.8500	61.8500	61.8500	+0.243%	1	43	-97.057%
2026-04-17	61.9800	63.0000	61.4000	61.7000	-3.518%	33	43	-97.050%
2026-04-16	63.9500	63.9500	63.9500	63.9500	+0.709%	1	22	-97.154%
2026-04-15	63.5000	63.5000	63.5000	63.5000	+0.364%	2	23	-97.134%
2026-04-14	63.1500	63.2700	63.1500	63.2700	-1.218%	2	24	-97.123%
2026-04-13	63.8500	64.1500	63.8500	64.0500	+6.395%	5	25	-97.158%
2026-04-10	60.2000	60.2000	60.2000	60.2000	-11.340%	1	20	-96.977%
2026-04-08	66.8000	68.1000	66.7500	67.9000	-8.318%	5	19	-97.320%
2026-03-24	75.2000	75.2000	74.0600	74.0600	-11.938%	3	15	-97.543%
2026-03-04	81.7400	84.1000	81.7400	84.1000	-2.887%	4	14	-97.836%
2026-03-03	86.6000	86.6000	86.6000	86.6000	+14.550%	1	13	-97.898%
2026-02-27	74.9000	75.6000	74.9000	75.6000	-0.330%	4	13	-97.593%
2026-02-26	78.1000	78.1000	75.8500	75.8500	+15.802%	2	11	-97.601%
2026-02-25	65.9000	65.9500	65.5000	65.5000	-9.028%	8	11	-97.221%
2026-02-24	72.0000	72.0000	72.0000	72.0000	-1.706%	7	11	-97.472%
2026-02-23	73.2500	73.2500	73.2500	73.2500	-27.367%	4	4	-97.515%
2026-02-09	100.8500	100.8500	100.8500	100.8500	0.000%	1	1	-98.195%