Dark

AMAT20260918P420
AMAT Sep 18 2026 420.00 Put (AMAT260918P00420000)
option OPRA

EOD

Sep 10, 2026

2.63+45.304%(+0.82)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0000	3.6000	2.3500	2.6300	+45.304%	274	1,496	0.000%
2026-09-09	2.7000	2.7000	1.8100	1.8100	-18.100%	554	1,486	+45.304%
2026-09-08	3.0500	3.5200	2.2000	2.2100	-53.958%	157	1,072	+19.005%
2026-09-04	5.0500	5.3100	4.2000	4.8000	-48.936%	135	1,088	-45.208%
2026-09-03	10.4000	13.0100	8.7400	9.4000	+5.618%	87	1,088	-72.021%
2026-09-02	7.7000	10.1700	7.7000	8.9000	+2.890%	147	1,057	-70.449%
2026-09-01	7.0300	9.4800	6.8500	8.6500	+69.608%	267	1,021	-69.595%
2026-08-31	5.6500	6.0800	5.1000	5.1000	-9.091%	50	948	-48.431%
2026-08-28	4.5800	6.0000	4.1200	5.6100	+31.382%	125	949	-53.119%
2026-08-27	4.5800	5.3000	4.2700	4.2700	-22.364%	44	955	-38.407%
2026-08-26	6.0300	6.0300	4.8000	5.5000	-3.509%	84	942	-52.182%
2026-08-25	5.0000	5.8300	5.0000	5.7000	-5.000%	60	915	-53.860%
2026-08-24	5.8000	7.2500	5.0000	6.0000	+13.208%	89	935	-56.167%
2026-08-21	6.2000	6.8300	5.2000	5.3000	-7.826%	43	936	-50.377%
2026-08-20	6.0100	6.5200	5.7300	5.7500	-4.801%	69	928	-54.261%
2026-08-19	6.0500	7.0000	6.0000	6.0400	+16.154%	94	926	-56.457%
2026-08-18	4.9300	6.2500	4.7000	5.2000	+53.392%	123	876	-49.423%
2026-08-17	4.5000	4.5000	2.9600	3.3900	-35.182%	266	890	-22.419%
2026-08-14	7.9400	7.9500	4.7100	5.2300	-19.414%	484	887	-49.713%
2026-08-13	5.0200	6.4900	4.2100	6.4900	+27.255%	69	606	-59.476%
2026-08-12	5.8500	5.8500	5.1000	5.1000	-34.615%	72	590	-48.431%
2026-08-11	9.2500	9.2500	7.8000	7.8000	-14.002%	12	593	-66.282%
2026-08-10	9.3800	9.9300	8.7000	9.0700	-8.198%	47	593	-71.003%
2026-08-07	12.4000	12.4000	9.6300	9.8800	-29.023%	31	598	-73.381%
2026-08-06	15.0000	15.0000	13.5000	13.9200	-5.627%	9	592	-81.106%
2026-08-05	15.5000	15.8000	14.6500	14.7500	-8.725%	19	592	-82.169%
2026-08-04	16.6800	17.0100	15.7600	16.1600	-25.116%	36	595	-83.725%
2026-08-03	24.9900	25.0400	20.5500	21.5800	-3.875%	30	598	-87.813%
2026-07-31	20.7000	24.0600	20.6000	22.4500	-17.766%	72	609	-88.285%
2026-07-30	31.0000	31.5600	27.3000	27.3000	-35.046%	33	592	-90.366%
2026-07-29	42.1500	44.8000	41.2400	42.0300	+26.635%	40	594	-93.743%
2026-07-28	34.8500	38.3000	33.1900	33.1900	+27.409%	72	581	-92.076%
2026-07-27	24.2100	31.3500	24.2100	26.0500	+25.542%	171	592	-89.904%
2026-07-24	22.3000	22.3000	20.4500	20.7500	-5.251%	24	494	-87.325%
2026-07-23	22.0700	22.0900	21.3500	21.9000	-0.905%	24	475	-87.991%
2026-07-22	23.3500	23.3500	21.9800	22.1000	+2.079%	3	475	-88.100%
2026-07-21	22.2700	22.9000	21.2000	21.6500	-21.841%	23	475	-87.852%
2026-07-20	25.2000	27.8200	25.2000	27.7000	+13.992%	35	472	-90.505%
2026-07-17	24.9900	24.9900	24.2000	24.3000	+16.491%	8	459	-89.177%
2026-07-16	20.8600	20.8600	20.8600	20.8600	+16.732%	1	461	-87.392%
2026-07-15	18.0300	18.0300	17.8700	17.8700	-13.671%	2	461	-85.283%
2026-07-13	20.7000	20.7000	20.7000	20.7000	+20.000%	15	460	-87.295%
2026-07-09	17.2500	17.5000	16.8000	17.2500	-25.647%	14	445	-84.754%
2026-07-08	25.0500	25.5000	23.2000	23.2000	-17.291%	17	440	-88.664%
2026-07-07	26.3000	29.9500	24.9900	28.0500	+35.311%	23	430	-90.624%
2026-07-06	18.6500	20.7500	18.5000	20.7300	-5.816%	6	429	-87.313%
2026-07-02	17.5200	22.1000	17.5200	22.0100	+46.246%	32	417	-88.051%
2026-07-01	13.4500	15.0500	13.0600	15.0500	+38.710%	20	417	-82.525%
2026-06-30	11.9800	11.9800	10.5500	10.8500	-17.176%	36	411	-75.760%
2026-06-29	13.1500	13.1500	13.1000	13.1000	-19.186%	2	408	-79.924%
2026-06-26	13.3500	16.8400	12.9000	16.2100	+21.880%	26	407	-83.775%
2026-06-25	14.2500	14.2500	13.3000	13.3000	-31.620%	25	398	-80.226%
2026-06-24	18.2500	19.5000	18.1500	19.4500	+1.832%	4	416	-86.478%
2026-06-23	19.0000	19.4000	19.0000	19.1000	+33.380%	9	416	-86.230%
2026-06-22	14.4700	14.4700	14.3200	14.3200	-10.332%	2	410	-81.634%
2026-06-18	15.6200	16.2400	15.0000	15.9700	-5.503%	7	416	-83.532%
2026-06-17	15.9800	16.9000	15.9800	16.9000	-7.650%	2	416	-84.438%
2026-06-16	18.1000	18.3000	17.1000	18.3000	+0.219%	27	416	-85.628%
2026-06-15	18.2600	18.2600	18.2600	18.2600	-21.293%	100	429	-85.597%
2026-06-12	23.2000	23.2000	23.2000	23.2000	-16.245%	1	429	-88.664%
2026-06-11	28.0000	31.2500	27.5000	27.7000	-19.124%	154	428	-90.505%
2026-06-10	28.0000	34.2500	26.8000	34.2500	-12.850%	14	293	-92.321%
2026-06-09	28.1500	40.0000	28.1500	39.3000	+6.216%	4	287	-93.308%
2026-06-05	37.0000	37.0000	37.0000	37.0000	+33.094%	2	283	-92.892%
2026-06-04	28.1400	28.1400	26.9900	27.8000	-4.138%	9	285	-90.540%
2026-06-03	31.9500	31.9500	29.0000	29.0000	-8.661%	32	285	-90.931%
2026-06-02	33.3000	33.9100	31.7500	31.7500	-15.446%	54	283	-91.717%
2026-06-01	38.2300	38.3200	37.5500	37.5500	-7.398%	12	300	-92.996%
2026-05-29	38.5000	40.9500	38.5000	40.5500	-1.816%	59	288	-93.514%
2026-05-28	41.8500	41.8500	40.2500	41.3000	+2.736%	12	281	-93.632%
2026-05-26	40.8800	41.1100	40.2000	40.2000	-14.559%	32	271	-93.458%
2026-05-22	47.0500	47.0500	47.0500	47.0500	-6.498%	27	241	-94.410%
2026-05-20	50.3200	50.3200	50.3200	50.3200	-13.092%	125	241	-94.773%
2026-05-19	57.9500	58.2000	57.9000	57.9000	+3.708%	22	94	-95.458%
2026-05-18	54.6000	55.8300	54.6000	55.8300	+18.661%	19	94	-95.289%
2026-05-15	48.1500	48.8000	46.4500	47.0500	-0.106%	5	94	-94.410%
2026-05-14	46.6500	47.1500	46.5500	47.1000	-11.299%	34	96	-94.416%
2026-05-13	54.3000	54.3000	53.1000	53.1000	-4.152%	9	89	-95.047%
2026-05-12	52.5000	57.0000	52.2500	55.4000	+7.615%	24	89	-95.253%
2026-05-08	51.9900	52.6700	51.4800	51.4800	-14.768%	3	89	-94.891%
2026-05-07	55.9000	60.4000	55.9000	60.4000	+12.603%	4	87	-95.646%
2026-05-06	52.3700	53.6400	52.3700	53.6400	-7.437%	4	86	-95.097%
2026-05-05	60.5500	60.5500	57.6500	57.9500	-16.136%	20	83	-95.462%
2026-05-04	66.6500	69.1000	66.4500	69.1000	+1.320%	18	80	-96.194%
2026-05-01	68.2000	68.2000	68.2000	68.2000	+15.789%	1	68	-96.144%
2026-04-24	60.3500	60.3500	57.3500	58.9000	-9.385%	34	68	-95.535%
2026-04-23	60.7300	65.0000	60.6200	65.0000	-1.065%	3	40	-95.954%
2026-04-22	65.9500	65.9500	65.7000	65.7000	-2.013%	2	39	-95.997%
2026-04-21	66.6500	67.0500	66.6500	67.0500	-1.252%	2	38	-96.078%
2026-04-20	67.9000	67.9000	67.9000	67.9000	+0.295%	1	38	-96.127%
2026-04-17	66.5000	67.7500	66.5000	67.7000	-5.049%	10	38	-96.115%
2026-04-15	71.3000	71.3000	71.3000	71.3000	+6.641%	1	32	-96.311%
2026-04-14	66.7000	66.8600	66.7000	66.8600	-4.417%	2	31	-96.066%
2026-04-13	69.5000	70.6500	69.5000	69.9500	+6.065%	9	31	-96.240%
2026-04-10	65.9500	65.9500	65.9500	65.9500	-2.224%	1	23	-96.012%
2026-04-09	67.4500	67.4500	67.4500	67.4500	-8.974%	3	22	-96.101%
2026-04-08	72.8000	74.1000	72.7000	74.1000	-24.886%	6	19	-96.451%
2026-04-02	99.5000	99.5000	98.6500	98.6500	-5.958%	2	13	-97.334%
2026-03-27	104.9000	104.9000	104.9000	104.9000	+28.193%	1	13	-97.493%
2026-03-24	81.8300	81.8300	81.8300	81.8300	-7.348%	1	13	-96.786%
2026-03-04	88.1400	88.3200	88.1400	88.3200	-5.490%	2	12	-97.022%
2026-03-03	93.4500	93.4500	93.4500	93.4500	+30.335%	1	11	-97.186%
2026-02-25	71.4500	71.7000	71.4500	71.7000	-46.127%	11	1	-96.332%
2026-01-06	132.9800	133.0900	132.9800	133.0900	0.000%	2	1	-98.024%