Dark

AMAT20260918P440
AMAT Sep 18 2026 440.00 Put (AMAT260918P00440000)
option OPRA

EOD

Sep 10, 2026

7.00+38.614%(+1.95)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1000	8.9500	6.1000	7.0000	+38.614%	97	1,201	0.000%
2026-09-09	5.3500	6.4500	4.9000	5.0500	-3.810%	95	1,178	+38.614%
2026-09-08	6.5400	8.8300	5.2500	5.2500	-54.188%	136	1,159	+33.333%
2026-09-04	12.1100	12.1500	9.7500	11.4600	-38.519%	185	1,076	-38.918%
2026-09-03	20.0700	23.9700	18.0500	18.6400	+7.126%	31	1,076	-62.446%
2026-09-02	15.9500	20.7100	15.9500	17.4000	-3.010%	132	1,086	-59.770%
2026-09-01	13.7900	18.3300	13.7900	17.9400	+58.761%	323	1,104	-60.981%
2026-08-31	10.8000	12.1200	10.8000	11.3000	+1.527%	75	1,133	-38.053%
2026-08-28	9.1000	11.8500	8.5200	11.1300	+30.941%	175	1,132	-37.107%
2026-08-27	9.6300	10.0000	8.5000	8.5000	-11.917%	22	1,059	-17.647%
2026-08-26	9.8300	10.9000	9.3900	9.6500	0.000%	57	1,051	-27.461%
2026-08-25	8.8000	10.6800	8.8000	9.6500	+6.044%	62	1,030	-27.461%
2026-08-24	10.8100	12.4800	9.0700	9.1000	+1.111%	132	1,045	-23.077%
2026-08-21	9.4500	11.2900	8.7500	9.0000	-11.765%	333	1,047	-22.222%
2026-08-20	10.2600	10.9500	9.4900	10.2000	+6.139%	38	886	-31.373%
2026-08-19	7.8500	11.3500	7.8500	9.6100	+19.379%	199	867	-27.159%
2026-08-18	6.7000	10.0000	6.7000	8.0500	+50.467%	160	864	-13.043%
2026-08-17	6.7700	6.7700	4.9300	5.3500	-37.863%	234	869	+30.841%
2026-08-14	13.2000	16.1000	8.2000	8.6100	-10.219%	514	807	-18.699%
2026-08-13	7.5500	9.7700	6.1000	9.5900	+24.545%	293	584	-27.007%
2026-08-12	8.8600	9.4500	7.5500	7.7000	-35.833%	49	490	-9.091%
2026-08-11	11.6400	13.0500	11.6400	12.0000	-12.088%	36	490	-41.667%
2026-08-10	12.4500	14.2000	12.0500	13.6500	-2.080%	151	490	-48.718%
2026-08-07	16.0500	16.1900	13.3700	13.9400	-26.048%	42	426	-49.785%
2026-08-06	19.8500	20.2000	18.8500	18.8500	-0.789%	3	420	-62.865%
2026-08-05	21.7500	22.1300	19.0000	19.0000	-9.696%	84	420	-63.158%
2026-08-04	21.2000	22.2000	20.9500	21.0400	-20.902%	79	394	-66.730%
2026-08-03	30.5500	30.5500	26.3000	26.6000	-6.239%	210	382	-73.684%
2026-07-31	29.9800	30.1500	28.0500	28.3700	-18.687%	17	303	-75.326%
2026-07-30	35.3300	35.3500	33.9000	34.8900	-37.248%	10	301	-79.937%
2026-07-29	46.7300	56.4600	46.7300	55.6000	+28.674%	41	302	-87.410%
2026-07-28	43.3100	45.3000	42.8900	43.2100	+31.738%	8	287	-83.800%
2026-07-27	35.6500	39.1500	32.8000	32.8000	+24.242%	67	281	-78.659%
2026-07-24	28.2000	28.7500	26.4000	26.4000	-5.714%	42	248	-73.485%
2026-07-23	28.1000	28.1000	27.3500	28.0000	+1.266%	4	239	-75.000%
2026-07-22	28.6000	28.8000	27.2000	27.6500	+2.980%	11	238	-74.684%
2026-07-21	26.8100	27.1000	26.6000	26.8500	-24.153%	5	235	-73.929%
2026-07-20	29.3900	35.4000	29.3900	35.4000	-0.197%	62	234	-80.226%
2026-07-17	34.5000	35.6000	31.5000	35.4700	+40.475%	12	228	-80.265%
2026-07-16	24.4000	25.2500	22.8000	25.2500	+5.870%	15	220	-72.277%
2026-07-15	21.4500	25.7000	21.4500	23.8500	+6.616%	34	222	-70.650%
2026-07-14	21.2000	22.3700	21.2000	22.3700	-13.059%	8	232	-68.708%
2026-07-13	24.5500	25.7300	24.1100	25.7300	+18.028%	7	231	-72.794%
2026-07-10	22.7600	22.7600	21.7900	21.8000	-13.147%	28	227	-67.890%
2026-07-09	21.3000	25.1000	21.3000	25.1000	-18.744%	10	223	-72.112%
2026-07-08	30.8900	30.8900	30.8900	30.8900	-9.942%	2	217	-77.339%
2026-07-07	36.6700	36.9300	32.3600	34.3000	+34.510%	7	215	-79.592%
2026-07-06	25.5000	25.5000	25.5000	25.5000	-3.042%	1	212	-72.549%
2026-07-02	19.5000	26.3000	19.5000	26.3000	+40.267%	20	212	-73.384%
2026-07-01	16.9700	19.1000	16.1200	18.7500	+38.889%	20	212	-62.667%
2026-06-30	13.0300	13.5000	13.0000	13.5000	-7.724%	7	208	-48.148%
2026-06-29	15.1000	15.2200	14.6300	14.6300	-8.847%	9	202	-52.153%
2026-06-26	16.5500	16.5500	16.0500	16.0500	-7.865%	7	199	-56.386%
2026-06-25	18.6000	18.6000	17.4200	17.4200	-27.867%	3	194	-59.816%
2026-06-24	23.9500	24.1500	22.7500	24.1500	+1.471%	87	194	-71.014%
2026-06-23	24.0000	24.3500	23.6500	23.8000	+32.443%	22	153	-70.588%
2026-06-22	17.9700	17.9700	17.9700	17.9700	-10.775%	1	153	-61.046%
2026-06-18	20.0500	20.1400	20.0500	20.1400	+0.449%	2	155	-65.243%
2026-06-17	19.0500	20.2000	19.0500	20.0500	-12.522%	25	155	-65.087%
2026-06-16	22.7500	23.0500	22.0500	22.9200	+1.192%	37	142	-69.459%
2026-06-15	22.6500	22.6500	22.6500	22.6500	-19.538%	3	131	-69.095%
2026-06-12	28.5000	28.8500	28.1500	28.1500	-15.970%	19	131	-75.133%
2026-06-11	36.1500	37.1000	33.5000	33.5000	-0.741%	47	132	-79.104%
2026-06-10	33.7500	33.7500	33.7500	33.7500	+1.964%	1	140	-79.259%
2026-06-09	33.1000	33.1000	33.1000	33.1000	-18.008%	5	139	-78.852%
2026-06-08	38.5000	40.3700	38.5000	40.3700	-20.563%	15	139	-82.660%
2026-06-05	43.8500	50.8200	43.8500	50.8200	+46.624%	2	138	-86.226%
2026-06-04	39.0000	39.0000	34.6000	34.6600	-5.687%	17	137	-79.804%
2026-06-03	36.6500	36.7500	36.6500	36.7500	-11.232%	3	128	-80.952%
2026-06-02	43.2500	43.2500	41.4000	41.4000	-11.538%	6	128	-83.092%
2026-06-01	47.8500	48.2500	46.5000	46.8000	-6.494%	9	131	-85.043%
2026-05-29	47.4500	50.7500	47.4500	50.0500	-1.766%	13	133	-86.014%
2026-05-28	54.5000	54.5000	49.6500	50.9500	-1.546%	18	127	-86.261%
2026-05-27	54.4500	54.4500	51.7500	51.7500	+4.020%	4	132	-86.473%
2026-05-26	53.1600	53.1600	49.7500	49.7500	-13.252%	9	130	-85.930%
2026-05-22	57.6000	57.6000	57.1000	57.3500	-9.642%	40	126	-87.794%
2026-05-20	65.2800	65.2800	61.4000	63.4700	-7.248%	4	126	-88.971%
2026-05-19	68.5000	68.5000	68.4300	68.4300	-0.869%	2	120	-89.771%
2026-05-18	65.0500	69.0300	65.0500	69.0300	+21.897%	110	120	-89.859%
2026-05-15	61.7000	61.7000	55.6500	56.6300	-1.684%	20	120	-87.639%
2026-05-14	60.0000	60.0000	56.8000	57.6000	-5.882%	49	102	-87.847%
2026-05-13	64.0000	64.0000	61.2000	61.2000	-9.735%	20	68	-88.562%
2026-05-12	67.9500	67.9500	67.8000	67.8000	+14.315%	2	68	-89.676%
2026-05-11	59.3100	59.3100	59.3100	59.3100	-13.035%	1	68	-88.198%
2026-05-07	68.2000	68.2000	68.2000	68.2000	+6.065%	1	67	-89.736%
2026-05-06	64.3000	64.3000	64.3000	64.3000	-9.437%	1	66	-89.114%
2026-05-05	72.0000	72.3500	71.0000	71.0000	-13.043%	62	66	-90.141%
2026-05-04	79.2500	81.6500	79.2500	81.6500	-6.579%	9	16	-91.427%
2026-04-28	87.4000	87.4000	87.4000	87.4000	+24.148%	1	12	-91.991%
2026-04-24	70.4000	70.4000	70.4000	70.4000	-3.363%	1	12	-90.057%
2026-04-23	72.8500	72.8500	72.8500	72.8500	-15.585%	1	11	-90.391%
2026-04-15	86.3000	86.3000	86.0000	86.3000	+6.046%	20	10	-91.889%
2026-04-14	81.4400	81.4400	81.3800	81.3800	+6.171%	2	3	-91.398%
2026-04-10	77.1500	77.1500	76.6500	76.6500	-40.581%	2	3	-90.868%
2026-01-20	128.8000	129.0000	128.8000	129.0000	0.000%	2	1	-94.574%