Dark

AMAT20260918P430
AMAT Sep 18 2026 430.00 Put (AMAT260918P00430000)
option OPRA

EOD

Sep 10, 2026

4.95+59.677%(+1.85)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	5.9000	3.8800	4.9500	+59.677%	146	2,554	0.000%
2026-09-09	4.1500	4.1500	3.0000	3.1000	-7.463%	158	2,537	+59.677%
2026-09-08	4.7500	6.0500	3.3500	3.3500	-55.921%	189	2,514	+47.761%
2026-09-04	7.2000	9.0500	6.5200	7.6000	-43.745%	150	2,451	-34.868%
2026-09-03	17.8200	18.1800	12.8600	13.5100	+3.684%	103	2,451	-63.360%
2026-09-02	12.7000	15.1700	12.6000	13.0300	-2.030%	167	2,480	-62.011%
2026-09-01	9.6500	13.3000	9.6500	13.3000	+68.354%	133	2,471	-62.782%
2026-08-31	8.5500	9.1000	7.9000	7.9000	-3.659%	85	2,506	-37.342%
2026-08-28	6.8000	8.5300	5.7900	8.2000	+35.987%	519	2,514	-39.634%
2026-08-27	6.4500	8.0000	6.0300	6.0300	-15.309%	58	2,343	-17.910%
2026-08-26	8.4000	8.4000	7.0300	7.1200	-4.301%	30	2,347	-30.478%
2026-08-25	6.5000	8.0000	6.5000	7.4400	-6.415%	76	2,343	-33.468%
2026-08-24	8.5000	10.2500	7.3000	7.9500	+15.217%	59	2,362	-37.736%
2026-08-21	6.2000	8.8800	6.2000	6.9000	-7.631%	65	2,373	-28.261%
2026-08-20	8.1300	8.5900	7.4000	7.4700	-4.598%	117	2,356	-33.735%
2026-08-19	7.9600	8.7500	7.8300	7.8300	+32.264%	50	2,316	-36.782%
2026-08-18	6.4300	8.1500	5.9000	5.9200	+38.642%	173	2,302	-16.385%
2026-08-17	5.2500	5.8000	3.8700	4.2700	-36.553%	459	2,292	+15.925%
2026-08-14	9.8200	10.0000	6.1500	6.7300	-14.810%	578	2,212	-26.449%
2026-08-13	6.1700	8.2500	5.0000	7.9000	+25.397%	203	1,963	-37.342%
2026-08-12	7.1000	7.8000	6.2000	6.3000	-33.684%	405	1,845	-21.429%
2026-08-11	9.5500	10.8700	9.5000	9.5000	-14.568%	198	1,736	-47.895%
2026-08-10	10.6000	11.6500	10.2000	11.1200	-7.564%	93	1,734	-55.486%
2026-08-07	13.5900	15.0300	11.5500	12.0300	-25.000%	89	1,738	-58.853%
2026-08-06	17.3000	17.3000	15.9500	16.0400	-3.548%	17	1,734	-69.140%
2026-08-05	16.8700	18.2500	16.6300	16.6300	-7.611%	36	1,733	-70.235%
2026-08-04	19.0400	19.3900	18.0000	18.0000	-23.404%	57	1,732	-72.500%
2026-08-03	26.3800	26.3800	23.4000	23.5000	-6.188%	25	1,739	-78.936%
2026-07-31	24.6700	27.1500	24.6500	25.0500	-16.305%	53	1,738	-80.240%
2026-07-30	32.7400	32.7400	29.9300	29.9300	-39.839%	29	1,732	-83.461%
2026-07-29	44.8000	49.7500	44.3700	49.7500	+27.010%	33	1,733	-90.050%
2026-07-28	41.1000	41.1000	37.7500	39.1700	+33.005%	56	1,728	-87.363%
2026-07-27	32.0000	35.2500	29.4500	29.4500	+16.865%	99	1,721	-83.192%
2026-07-24	25.2000	25.2000	25.1500	25.2000	-0.198%	13	1,655	-80.357%
2026-07-23	22.8500	25.2500	22.8500	25.2500	+3.696%	7	1,644	-80.396%
2026-07-22	25.9500	25.9500	24.3500	24.3500	-1.815%	9	1,642	-79.671%
2026-07-21	24.8400	24.8400	24.0000	24.8000	-21.890%	12	1,640	-80.040%
2026-07-20	28.6600	31.7500	28.6600	31.7500	+0.284%	8	1,639	-84.409%
2026-07-17	30.4700	31.6600	26.0000	31.6600	+35.126%	160	1,632	-84.365%
2026-07-16	22.0500	23.8500	20.0000	23.4300	+10.000%	449	1,525	-78.873%
2026-07-15	19.9000	23.0000	19.9000	21.3000	+8.012%	58	1,684	-76.761%
2026-07-14	18.0900	20.0800	18.0900	19.7200	-13.204%	17	1,683	-74.899%
2026-07-13	22.1700	23.6500	21.5500	22.7200	+3.179%	10	1,680	-78.213%
2026-07-10	22.0200	22.0200	22.0200	22.0200	-0.721%	1	1,678	-77.520%
2026-07-09	19.6500	22.1800	19.3600	22.1800	-14.692%	5	1,679	-77.683%
2026-07-08	27.7000	27.7500	25.9000	26.0000	-15.227%	15	1,678	-80.962%
2026-07-07	31.0700	32.5500	30.0000	30.6700	+34.518%	7	1,676	-83.860%
2026-07-06	21.5500	22.8000	21.4500	22.8000	-3.512%	8	1,677	-78.289%
2026-07-02	18.1600	24.3400	18.1600	23.6300	+41.497%	13	1,682	-79.052%
2026-07-01	16.0000	16.7000	15.2000	16.7000	+34.137%	11	1,682	-70.359%
2026-06-30	12.9900	12.9900	11.7900	12.4500	-8.254%	11	1,687	-60.241%
2026-06-29	15.0500	15.0500	13.5700	13.5700	-18.154%	31	1,686	-63.522%
2026-06-26	16.9000	17.0000	14.8900	16.5800	+12.407%	19	1,685	-70.145%
2026-06-25	15.9000	15.9000	14.7500	14.7500	-31.871%	44	1,685	-66.441%
2026-06-24	20.0000	21.7500	20.0000	21.6500	+1.643%	15	1,683	-77.136%
2026-06-23	21.8500	22.8000	20.7000	21.3000	+37.419%	42	1,684	-76.761%
2026-06-22	15.5000	15.5000	15.5000	15.5000	-14.365%	1	1,673	-68.065%
2026-06-18	17.2500	18.1000	17.2500	18.1000	-0.275%	3	1,673	-72.652%
2026-06-17	17.9900	18.1500	17.9500	18.1500	-11.722%	15	1,673	-72.727%
2026-06-16	20.1500	20.5600	19.8500	20.5600	+1.531%	20	1,678	-75.924%
2026-06-15	20.8000	20.8000	20.2500	20.2500	-21.359%	4	1,677	-75.556%
2026-06-12	26.9500	26.9500	25.4000	25.7500	-10.216%	20	1,681	-80.777%
2026-06-11	32.1400	33.4000	28.6800	28.6800	-23.316%	163	1,690	-82.741%
2026-06-10	30.5700	37.4000	30.2800	37.4000	+0.673%	6	1,681	-86.765%
2026-06-09	43.6500	43.6500	37.1500	37.1500	+4.003%	9	1,678	-86.676%
2026-06-08	35.2000	35.7200	34.9000	35.7200	+13.939%	14	1,673	-86.142%
2026-06-04	35.0000	35.0200	30.0500	31.3500	-3.746%	58	1,681	-84.211%
2026-06-03	33.3000	34.4900	32.5700	32.5700	-8.254%	7	1,656	-84.802%
2026-06-02	40.8400	40.8400	35.5000	35.5000	-20.225%	37	1,656	-86.056%
2026-06-01	45.1600	45.1600	41.9000	44.5000	-0.336%	27	1,656	-88.876%
2026-05-29	45.3500	45.6000	44.6500	44.6500	-3.355%	20	1,654	-88.914%
2026-05-28	46.8100	46.8100	43.9300	46.2000	-1.597%	22	1,661	-89.286%
2026-05-27	47.3500	47.3500	46.9500	46.9500	+4.333%	2	1,662	-89.457%
2026-05-26	44.9000	48.6500	44.7500	45.0000	-13.710%	24	1,661	-89.000%
2026-05-22	52.3500	52.3500	50.4900	52.1500	-6.758%	1,432	314	-90.508%
2026-05-20	55.9300	55.9300	55.9300	55.9300	-10.555%	1	314	-91.150%
2026-05-19	67.8500	67.8500	62.4000	62.5300	+21.323%	8	310	-92.084%
2026-05-15	55.9000	55.9000	51.5400	51.5400	-0.019%	16	310	-90.396%
2026-05-14	52.9000	53.8500	51.5500	51.5500	-6.460%	28	298	-90.398%
2026-05-13	58.6500	58.6500	55.1100	55.1100	-8.834%	13	251	-91.018%
2026-05-12	60.5000	62.6000	60.4500	60.4500	+15.827%	34	251	-91.811%
2026-05-11	54.0100	54.0100	52.1900	52.1900	-9.156%	3	251	-90.515%
2026-05-08	57.4500	57.4500	57.4500	57.4500	-10.653%	1	251	-91.384%
2026-05-05	66.0000	66.1000	63.4500	64.3000	-12.218%	23	250	-92.302%
2026-05-04	72.3500	73.2500	72.3500	73.2500	+4.048%	15	247	-93.242%
2026-04-27	70.4000	70.4000	70.4000	70.4000	+10.954%	1	243	-92.969%
2026-04-24	63.4500	63.4500	63.4500	63.4500	-8.402%	1	242	-92.199%
2026-04-23	69.2700	69.2700	69.2700	69.2700	-5.691%	1	241	-92.854%
2026-04-17	74.0000	74.0000	73.4400	73.4500	-3.036%	45	241	-93.261%
2026-04-16	75.7500	75.7500	75.7500	75.7500	+7.219%	1	221	-93.465%
2026-04-10	70.9000	70.9000	70.6500	70.6500	-4.656%	2	220	-92.994%
2026-04-09	74.1000	74.1000	74.1000	74.1000	-4.016%	1	218	-93.320%
2026-02-25	76.8500	77.8000	76.2700	77.2000	0.000%	227	0	-93.588%