Dark

AMAT20260918P450
AMAT Sep 18 2026 450.00 Put (AMAT260918P00450000)
option OPRA

EOD

Sep 10, 2026

12.10+60.265%(+4.55)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.9100	13.2400	9.5000	12.1000	+60.265%	144	1,943	0.000%
2026-09-09	9.1000	9.8000	7.4800	7.5500	-2.706%	125	1,939	+60.265%
2026-09-08	10.6500	12.5000	7.7600	7.7600	-48.609%	137	1,922	+55.928%
2026-09-04	15.9400	17.6800	12.6500	15.1000	-39.235%	227	2,046	-19.868%
2026-09-03	29.4500	30.6800	23.6000	24.8500	+5.700%	90	2,046	-51.308%
2026-09-02	21.0400	26.6500	21.0400	23.5100	-0.255%	109	2,112	-48.533%
2026-09-01	17.8400	23.6500	17.8400	23.5700	+56.924%	147	2,173	-48.664%
2026-08-31	15.3400	17.1000	14.7500	15.0200	+6.904%	111	2,222	-19.441%
2026-08-28	11.7500	15.6300	11.2900	14.0500	+28.781%	112	2,233	-13.879%
2026-08-27	11.6300	13.5000	10.9100	10.9100	-15.163%	33	2,192	+10.907%
2026-08-26	13.5000	14.4400	12.1700	12.8600	-1.153%	40	2,201	-5.910%
2026-08-25	11.2300	13.6500	11.2300	13.0100	-3.630%	47	2,196	-6.995%
2026-08-24	15.0000	16.1500	11.6500	13.5000	+17.904%	105	2,193	-10.370%
2026-08-21	12.3600	14.2000	11.3800	11.4500	-6.071%	74	2,183	+5.677%
2026-08-20	13.5800	13.7000	12.1900	12.1900	-1.296%	87	2,198	-0.738%
2026-08-19	10.6300	15.0000	10.6300	12.3500	+25.381%	171	2,193	-2.024%
2026-08-18	10.9500	13.0000	9.4000	9.8500	+44.853%	334	2,148	+22.843%
2026-08-17	9.1100	9.1100	6.2700	6.8000	-38.739%	514	1,921	+77.941%
2026-08-14	16.2000	16.2000	10.2800	11.1000	-4.310%	1,054	1,928	+9.009%
2026-08-13	9.0700	11.8800	7.4700	11.6000	+20.833%	301	1,248	+4.310%
2026-08-12	8.4500	10.6500	8.4500	9.6000	-30.485%	105	1,104	+26.042%
2026-08-11	13.9900	14.9300	13.8100	13.8100	-13.688%	54	1,082	-12.382%
2026-08-10	15.3500	16.3500	14.0000	16.0000	-3.030%	90	1,077	-24.375%
2026-08-07	18.0000	18.7500	16.0500	16.5000	-22.608%	26	992	-26.667%
2026-08-06	26.2500	27.5500	20.3700	21.3200	-0.837%	57	995	-43.246%
2026-08-05	23.2300	24.7900	21.5000	21.5000	-8.511%	78	999	-43.721%
2026-08-04	24.9800	24.9800	23.5000	23.5000	-21.536%	83	980	-48.511%
2026-08-03	34.6000	34.6000	29.9500	29.9500	-6.377%	25	979	-59.599%
2026-07-31	32.0500	32.8500	31.4500	31.9900	-17.017%	16	975	-62.176%
2026-07-30	40.5000	40.7100	37.1500	38.5500	-33.933%	57	970	-68.612%
2026-07-29	55.1000	60.7500	50.8500	58.3500	+25.944%	116	933	-79.263%
2026-07-28	47.9500	52.1100	46.3300	46.3300	+30.507%	22	1,022	-73.883%
2026-07-27	40.0000	43.3500	35.5000	35.5000	+5.185%	79	1,007	-65.915%
2026-07-24	30.4500	33.7500	29.6500	33.7500	+12.500%	27	959	-64.148%
2026-07-23	28.1000	30.7500	28.1000	30.0000	-2.121%	40	957	-59.667%
2026-07-22	31.2000	32.8900	30.3500	30.6500	+0.822%	50	949	-60.522%
2026-07-21	31.0500	31.5800	30.4000	30.4000	-20.273%	11	957	-60.197%
2026-07-20	32.8400	38.1300	32.8400	38.1300	+2.915%	69	948	-68.266%
2026-07-17	34.5000	38.1500	32.2800	37.0500	+27.759%	173	922	-67.341%
2026-07-16	27.1500	29.0000	26.2000	29.0000	-0.344%	44	808	-58.276%
2026-07-15	29.1000	29.1000	29.1000	29.1000	+19.753%	2	807	-58.419%
2026-07-14	24.3000	24.3000	24.3000	24.3000	-14.737%	1	807	-50.206%
2026-07-13	27.1800	28.8700	26.4400	28.5000	+12.426%	44	807	-57.544%
2026-07-10	26.5500	29.5000	24.7000	25.3500	-6.801%	7	797	-52.268%
2026-07-09	21.5000	27.2600	20.0000	27.2000	-12.904%	80	799	-55.515%
2026-07-08	36.4600	36.4600	30.7000	31.2300	-14.250%	694	778	-61.255%
2026-07-07	38.0300	40.3600	35.5800	36.4200	+38.216%	32	221	-66.776%
2026-07-06	25.9000	26.4000	25.7200	26.3500	-13.804%	8	224	-54.080%
2026-07-02	21.5700	30.5700	21.5700	30.5700	+48.182%	31	217	-60.419%
2026-07-01	19.0000	21.5500	17.8500	20.6300	+46.312%	26	217	-41.348%
2026-06-30	16.5500	16.5500	14.0400	14.1000	-14.906%	20	207	-14.184%
2026-06-29	20.0000	20.0000	16.1800	16.5700	-6.384%	48	204	-26.976%
2026-06-26	21.1000	21.1000	17.2000	17.7000	-5.701%	83	222	-31.638%
2026-06-25	21.4000	24.1000	18.0900	18.7700	-27.808%	35	204	-35.535%
2026-06-24	26.0500	27.5000	23.9400	26.0000	-3.346%	90	196	-53.462%
2026-06-23	26.3000	27.1000	26.0500	26.9000	+33.897%	36	187	-55.019%
2026-06-22	20.5500	20.5500	19.9200	20.0900	-1.278%	7	169	-39.771%
2026-06-18	20.5700	20.7200	20.3500	20.3500	-8.251%	5	171	-40.541%
2026-06-17	22.0500	22.1800	22.0500	22.1800	-14.197%	2	171	-45.446%
2026-06-16	24.7000	25.8500	24.3500	25.8500	+3.194%	44	171	-53.191%
2026-06-15	25.7500	25.7500	24.8500	25.0500	-18.853%	52	160	-51.697%
2026-06-12	32.8000	32.8000	30.8700	30.8700	-12.747%	6	123	-60.803%
2026-06-11	39.3000	40.8300	34.7500	35.3800	-15.862%	28	124	-65.800%
2026-06-09	36.6000	42.0500	36.6000	42.0500	-4.214%	4	117	-71.225%
2026-06-08	42.1000	44.7500	42.1000	43.9000	-13.922%	29	115	-72.437%
2026-06-05	51.0000	51.0000	51.0000	51.0000	+29.771%	1	122	-76.275%
2026-06-04	38.1200	39.4300	38.1200	39.3000	-10.478%	15	123	-69.211%
2026-06-02	49.2300	49.2300	43.9000	43.9000	-17.636%	6	122	-72.437%
2026-06-01	54.9000	55.7500	52.5000	53.3000	-1.661%	22	121	-77.298%
2026-05-29	55.2500	55.7500	54.2000	54.2000	-2.553%	10	122	-77.675%
2026-05-28	57.1700	57.1700	55.3200	55.6200	-3.185%	7	116	-78.245%
2026-05-27	59.0500	59.0500	57.0500	57.4500	+3.179%	5	117	-78.938%
2026-05-26	58.5200	58.5200	53.8000	55.6800	-11.479%	10	117	-78.269%
2026-05-22	62.9500	62.9500	62.9000	62.9000	-6.607%	2	108	-80.763%
2026-05-21	67.3500	67.3500	67.3500	67.3500	-5.804%	1	108	-82.034%
2026-05-20	71.5000	71.5000	71.5000	71.5000	-4.781%	1	108	-83.077%
2026-05-19	74.8500	75.0900	74.8500	75.0900	+0.120%	13	45	-83.886%
2026-05-18	73.5000	76.3900	73.5000	75.0000	+17.832%	160	45	-83.867%
2026-05-15	67.6000	67.6000	61.1500	63.6500	+1.112%	30	45	-80.990%
2026-05-14	62.9500	62.9500	62.9500	62.9500	-14.528%	1	40	-80.778%
2026-05-12	73.6500	73.6500	73.6500	73.6500	+18.218%	1	39	-83.571%
2026-05-11	61.2500	62.3000	61.2000	62.3000	-7.154%	9	39	-80.578%
2026-05-08	67.1000	67.1000	67.1000	67.1000	-5.626%	1	30	-81.967%
2026-05-06	71.1000	71.1000	71.1000	71.1000	-6.509%	1	30	-82.982%
2026-05-05	78.7000	78.8000	75.2500	76.0500	-13.609%	98	29	-84.089%
2026-04-14	87.9100	88.0300	87.9000	88.0300	+4.574%	12	9	-86.255%
2026-04-10	84.1800	84.1800	84.1800	84.1800	-18.192%	2	3	-85.626%
2026-03-02	103.1500	103.1500	102.9000	102.9000	0.000%	2	1	-88.241%