Dark

AMAT20260918P460
AMAT Sep 18 2026 460.00 Put (AMAT260918P00460000)
option OPRA

EOD

Sep 10, 2026

16.50+45.374%(+5.15)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.5000	18.2500	14.3500	16.5000	+45.374%	99	1,085	0.000%
2026-09-09	11.4000	13.9500	10.7500	11.3500	+1.521%	143	1,070	+45.374%
2026-09-08	14.8900	16.7500	11.0000	11.1800	-46.558%	34	1,062	+47.585%
2026-09-04	23.3700	23.3700	17.6100	20.9200	-33.099%	236	907	-21.128%
2026-09-03	33.5200	37.7300	29.4000	31.2700	+2.023%	35	907	-47.234%
2026-09-02	30.1000	31.6300	29.5900	30.6500	+7.923%	10	907	-46.166%
2026-09-01	29.0000	30.0000	25.7300	28.4000	+39.079%	25	911	-41.901%
2026-08-31	20.0500	22.3400	18.5500	20.4200	+6.688%	97	917	-19.197%
2026-08-28	15.6400	19.9700	13.9500	19.1400	+33.102%	61	902	-13.793%
2026-08-27	14.5800	18.4000	14.2000	14.3800	-11.779%	21	935	+14.743%
2026-08-26	15.7700	16.5500	15.7700	16.3000	-1.807%	116	940	+1.227%
2026-08-25	14.1500	17.5400	14.1500	16.6000	-2.639%	37	871	-0.602%
2026-08-24	18.9500	19.9000	15.0900	17.0500	+19.231%	57	890	-3.226%
2026-08-21	15.6000	16.9600	14.3000	14.3000	-10.625%	638	905	+15.385%
2026-08-20	17.6500	17.6500	15.1500	16.0000	+3.093%	106	756	+3.125%
2026-08-19	13.9400	17.5100	13.9400	15.5200	+20.310%	78	697	+6.314%
2026-08-18	13.1300	16.0500	12.0000	12.9000	+57.317%	245	677	+27.907%
2026-08-17	10.8200	11.1000	7.9700	8.2000	-40.102%	207	578	+101.220%
2026-08-14	17.7900	18.0000	12.8000	13.6900	-2.701%	709	551	+20.526%
2026-08-13	11.0600	14.2100	9.4800	14.0700	+18.235%	136	283	+17.271%
2026-08-12	12.0800	13.0000	10.9500	11.9000	-29.082%	97	241	+38.655%
2026-08-11	17.2300	17.6500	16.7000	16.7800	-7.650%	41	210	-1.669%
2026-08-10	16.6500	18.8500	16.6500	18.1700	-6.340%	20	214	-9.191%
2026-08-07	21.8000	22.8800	18.9500	19.4000	-20.230%	13	211	-14.948%
2026-08-06	30.6600	30.6600	24.1200	24.3200	-1.737%	28	215	-32.155%
2026-08-05	27.8200	28.6500	24.7000	24.7500	-7.199%	25	214	-33.333%
2026-08-04	27.0000	28.9000	26.5000	26.6700	-21.720%	111	219	-38.133%
2026-08-03	40.2200	40.2200	34.0700	34.0700	-5.414%	36	222	-51.570%
2026-07-31	36.5000	37.9100	35.0500	36.0200	-11.171%	67	223	-54.192%
2026-07-30	43.2200	43.2200	40.5500	40.5500	-27.834%	22	219	-59.309%
2026-07-29	57.5600	65.7100	56.1900	56.1900	+9.810%	14	212	-70.635%
2026-07-28	54.4700	55.3700	51.1700	51.1700	+19.139%	10	212	-67.755%
2026-07-27	47.3700	48.0500	42.9500	42.9500	+31.748%	36	208	-61.583%
2026-07-24	33.8500	35.0400	32.6000	32.6000	-5.507%	12	202	-49.387%
2026-07-23	32.5000	34.5000	32.5000	34.5000	0.000%	9	201	-52.174%
2026-07-22	34.2600	34.5000	34.2000	34.5000	+1.471%	12	198	-52.174%
2026-07-21	35.2000	35.2000	34.0000	34.0000	-19.679%	3	194	-51.471%
2026-07-20	37.2300	42.3300	34.4700	42.3300	-0.047%	42	194	-61.021%
2026-07-17	39.8400	42.3500	38.5700	42.3500	+29.511%	8	188	-61.039%
2026-07-16	30.1000	33.8000	29.6200	32.7000	+1.869%	8	187	-49.541%
2026-07-15	30.0500	32.1000	29.0300	32.1000	+22.332%	52	185	-48.598%
2026-07-14	26.7900	26.8500	26.0900	26.2400	-10.596%	4	179	-37.119%
2026-07-13	31.5000	31.5000	29.3500	29.3500	+6.456%	4	178	-43.782%
2026-07-10	33.0000	33.0000	27.2000	27.5700	+0.401%	5	177	-40.152%
2026-07-09	27.3700	27.7500	27.1100	27.4600	-23.467%	44	177	-39.913%
2026-07-08	36.4200	36.4200	34.2500	35.8800	-8.934%	33	161	-54.013%
2026-07-07	43.0700	43.4000	39.3500	39.4000	+22.436%	4	131	-58.122%
2026-07-02	23.0000	32.1800	23.0000	32.1800	+64.267%	5	128	-48.726%
2026-07-01	20.6700	20.6700	19.5900	19.5900	+18.727%	5	128	-15.773%
2026-06-30	17.9000	17.9000	15.5900	16.5000	-9.440%	11	132	0.000%
2026-06-29	21.7300	21.7300	17.7500	18.2200	-10.467%	36	127	-9.440%
2026-06-26	20.5000	21.1400	19.6000	20.3500	+0.246%	11	125	-18.919%
2026-06-25	20.6000	20.6000	20.3000	20.3000	-24.395%	34	121	-18.719%
2026-06-24	27.0000	27.0000	26.6000	26.8500	-6.609%	21	151	-38.547%
2026-06-23	30.0500	30.0500	28.7500	28.7500	+16.350%	26	157	-42.609%
2026-06-18	24.6500	24.7100	24.6500	24.7100	-0.443%	5	154	-33.225%
2026-06-17	23.8200	24.8200	23.6400	24.8200	-9.975%	104	154	-33.521%
2026-06-16	27.4500	27.9100	27.4500	27.5700	-1.183%	12	161	-40.152%
2026-06-15	27.3000	27.9000	27.3000	27.9000	-18.777%	104	158	-40.860%
2026-06-12	37.8000	37.8000	34.2000	34.3500	-21.754%	28	85	-51.965%
2026-06-11	44.2500	44.2500	43.9000	43.9000	-13.155%	3	80	-62.415%
2026-06-10	50.4500	50.5500	50.3000	50.5500	-9.893%	5	77	-67.359%
2026-06-09	58.3700	58.3700	56.1000	56.1000	+12.809%	23	77	-70.588%
2026-06-08	48.1500	49.7300	48.1500	49.7300	+16.874%	10	60	-66.821%
2026-06-04	42.5500	42.5500	42.5500	42.5500	-5.612%	1	60	-61.222%
2026-06-03	45.0800	45.0800	45.0800	45.0800	-10.020%	1	59	-63.398%
2026-06-02	54.3500	54.3500	50.1000	50.1000	-14.578%	6	59	-67.066%
2026-06-01	61.3500	61.4000	57.8800	58.6500	-3.218%	33	59	-71.867%
2026-05-29	61.1000	61.1000	60.6000	60.6000	+3.325%	3	31	-72.772%
2026-05-28	62.1900	62.1900	58.6500	58.6500	-1.923%	3	28	-71.867%
2026-05-26	60.3000	60.3500	59.4000	59.8000	-12.701%	6	30	-72.408%
2026-05-22	68.5000	68.5000	68.5000	68.5000	-15.889%	1	26	-75.912%
2026-05-19	81.3000	81.4400	81.3000	81.4400	+21.552%	2	26	-79.740%
2026-05-15	68.3400	68.3400	67.0000	67.0000	-1.760%	4	25	-75.373%
2026-05-14	69.2000	69.6500	67.8500	68.2000	-10.499%	8	24	-75.806%
2026-05-13	76.2000	76.2000	76.2000	76.2000	+12.224%	1	22	-78.346%
2026-05-11	67.9000	67.9000	67.9000	67.9000	-19.359%	1	22	-75.700%
2026-05-07	84.3500	84.3500	84.2000	84.2000	+2.433%	2	21	-80.404%
2026-05-05	85.8000	85.8000	82.0000	82.2000	-15.519%	33	20	-79.927%
2026-04-30	97.3000	97.3000	97.3000	97.3000	+1.354%	1	3	-83.042%
2026-04-15	95.7500	96.0000	95.7500	96.0000	-22.393%	2	3	-82.813%
2026-04-06	123.7000	123.7000	123.7000	123.7000	-7.996%	1	2	-86.661%
2026-03-31	138.4500	138.4500	134.4500	134.4500	+8.603%	2	3	-87.728%
2026-03-03	123.8000	123.8000	123.8000	123.8000	+12.036%	4	3	-86.672%
2026-03-02	110.5000	110.5000	110.5000	110.5000	0.000%	1	1	-85.068%