Dark

AMAT20260918P470
AMAT Sep 18 2026 470.00 Put (AMAT260918P00470000)
option OPRA

EOD

Sep 10, 2026

22.39+35.287%(+5.84)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.4400	23.5500	19.9000	22.3900	+35.287%	206	992	0.000%
2026-09-09	14.9800	18.5000	14.9800	16.5500	+8.170%	87	1,069	+35.287%
2026-09-08	20.3900	22.3900	15.3000	15.3000	-43.853%	60	1,089	+46.340%
2026-09-04	28.7300	30.7700	24.0000	27.2500	-30.039%	53	1,099	-17.835%
2026-09-03	42.4000	44.8400	38.4200	38.9500	+2.879%	19	1,099	-42.516%
2026-09-02	34.8800	40.5700	34.8800	37.8600	+0.478%	23	1,106	-40.861%
2026-09-01	30.3400	38.0800	30.3400	37.6800	+45.764%	46	1,108	-40.579%
2026-08-31	23.9000	28.3000	23.9000	25.8500	+2.579%	56	1,108	-13.385%
2026-08-28	20.5800	25.6500	19.7600	25.2000	+36.808%	97	1,129	-11.151%
2026-08-27	18.7500	21.5500	18.4200	18.4200	-9.617%	58	1,128	+21.553%
2026-08-26	21.6500	21.6500	19.6500	20.3800	-3.641%	81	1,143	+9.863%
2026-08-25	18.3000	22.1400	17.7500	21.1500	-0.844%	22	1,136	+5.863%
2026-08-24	19.2500	25.0000	19.2500	21.3300	+17.262%	51	1,143	+4.970%
2026-08-21	18.4900	22.2500	18.1700	18.1900	-7.430%	28	1,166	+23.090%
2026-08-20	18.6000	20.1000	18.3500	19.6500	+0.769%	93	1,155	+13.944%
2026-08-19	15.2000	21.4500	15.2000	19.5000	+23.418%	69	1,124	+14.821%
2026-08-18	16.0000	19.4000	15.8000	15.8000	+49.338%	137	1,128	+41.709%
2026-08-17	13.6000	13.8000	10.1000	10.5800	-36.986%	415	1,093	+111.626%
2026-08-14	21.6500	23.8000	15.7500	16.7900	+1.758%	722	904	+33.353%
2026-08-13	13.3400	16.9500	10.9300	16.5000	+19.826%	230	525	+35.697%
2026-08-12	14.5000	15.3000	12.7500	13.7700	-30.630%	92	477	+62.600%
2026-08-11	19.5100	20.8200	19.2000	19.8500	-6.588%	42	478	+12.796%
2026-08-10	20.6500	21.4000	20.1900	21.2500	-4.922%	66	479	+5.365%
2026-08-07	24.8100	25.1600	21.6500	22.3500	-20.378%	119	482	+0.179%
2026-08-06	31.8000	31.8500	27.5000	28.0700	+0.071%	31	516	-20.235%
2026-08-05	31.0000	32.2000	28.0500	28.0500	-6.749%	39	518	-20.178%
2026-08-04	30.1900	30.8000	29.7700	30.0800	-20.738%	47	531	-25.565%
2026-08-03	44.7300	44.7300	36.9500	37.9500	-3.435%	45	541	-41.001%
2026-07-31	39.5000	40.4500	39.3000	39.3000	-18.125%	62	538	-43.028%
2026-07-30	49.1600	49.1600	47.3000	48.0000	-30.586%	10	486	-53.354%
2026-07-29	68.0000	71.5000	67.3500	69.1500	+25.590%	11	483	-67.621%
2026-07-28	56.8800	62.0600	55.0600	55.0600	+19.748%	80	482	-59.335%
2026-07-27	50.6700	52.8000	45.9800	45.9800	+10.396%	29	514	-51.305%
2026-07-24	40.3900	41.6500	35.8500	41.6500	+11.364%	25	503	-46.242%
2026-07-23	37.2900	37.4000	37.2900	37.4000	-2.094%	4	484	-40.134%
2026-07-22	39.2000	39.2000	37.5500	38.2000	-17.316%	9	480	-41.387%
2026-07-20	44.1000	46.2000	43.5000	46.2000	+3.774%	137	477	-51.537%
2026-07-17	44.7400	44.7400	44.5200	44.5200	+28.671%	2	454	-49.708%
2026-07-16	34.0000	34.6000	33.7000	34.6000	-0.144%	13	452	-35.289%
2026-07-15	33.3000	35.1100	33.3000	34.6500	+14.545%	31	445	-35.382%
2026-07-14	29.9800	30.2500	29.9800	30.2500	-14.909%	17	426	-25.983%
2026-07-13	33.1800	35.5500	33.1800	35.5500	+13.578%	18	423	-37.018%
2026-07-10	31.3000	31.3000	31.3000	31.3000	-8.211%	1	424	-28.466%
2026-07-09	29.7400	34.1000	29.0500	34.1000	-8.235%	14	424	-34.340%
2026-07-08	41.3700	41.3700	37.1600	37.1600	-14.868%	42	431	-39.747%
2026-07-07	47.0000	47.0000	43.6500	43.6500	+29.525%	7	419	-48.706%
2026-07-06	31.2400	33.7000	30.6700	33.7000	-4.856%	31	420	-33.561%
2026-07-02	32.3500	35.4200	31.5800	35.4200	+35.709%	10	412	-36.787%
2026-07-01	23.2700	26.1100	23.2700	26.1000	+50.867%	43	412	-14.215%
2026-06-30	19.5200	19.5200	16.8700	17.3000	-14.988%	23	372	+29.422%
2026-06-29	21.8000	21.8000	20.3400	20.3500	-18.175%	13	367	+10.025%
2026-06-26	24.0000	26.3200	22.0800	24.8700	+11.027%	12	368	-9.972%
2026-06-25	26.9500	26.9500	21.9900	22.4000	-31.811%	22	362	-0.045%
2026-06-24	30.2000	32.9000	29.2000	32.8500	-1.203%	45	377	-31.842%
2026-06-23	32.2000	33.2500	32.0000	33.2500	+35.438%	143	365	-32.662%
2026-06-22	24.4000	24.9600	24.4000	24.5500	-5.830%	19	274	-8.798%
2026-06-18	26.0000	29.0000	25.7000	26.0700	-14.915%	5	259	-14.116%
2026-06-17	26.5000	30.6400	26.5000	30.6400	-4.992%	15	259	-26.926%
2026-06-16	28.7300	32.5300	28.7300	32.2500	+5.565%	114	262	-30.574%
2026-06-15	31.5200	31.5200	30.5500	30.5500	-20.026%	20	242	-26.710%
2026-06-12	40.2500	40.4500	37.6300	38.2000	-31.786%	48	247	-41.387%
2026-06-10	53.2000	56.0000	53.2000	56.0000	-8.720%	54	233	-60.018%
2026-06-09	62.2500	62.2500	61.3500	61.3500	+15.406%	21	215	-63.504%
2026-06-08	55.2500	55.2500	52.6000	53.1600	+12.747%	56	236	-57.882%
2026-06-04	46.2600	47.1500	46.2600	47.1500	-4.167%	2	260	-52.513%
2026-06-03	50.7100	50.7100	48.6000	49.2000	-9.559%	10	259	-54.492%
2026-06-02	59.6500	59.6500	54.3500	54.4000	-13.307%	75	260	-58.842%
2026-06-01	66.9000	67.1500	62.7500	62.7500	-4.780%	44	210	-64.319%
2026-05-29	63.1300	67.6900	63.1300	65.9000	-1.759%	11	188	-66.024%
2026-05-28	67.9000	67.9000	64.2000	67.0800	-3.966%	22	181	-66.622%
2026-05-27	70.6000	70.6000	69.8500	69.8500	+2.195%	3	169	-67.946%
2026-05-26	65.8500	68.3500	65.1500	68.3500	-22.681%	7	166	-67.242%
2026-05-18	88.4000	88.4000	88.4000	88.4000	+19.783%	1	164	-74.672%
2026-05-14	76.7800	76.7800	73.8000	73.8000	-1.072%	7	163	-69.661%
2026-05-11	74.1500	74.6000	73.4900	74.6000	-5.653%	122	167	-69.987%
2026-05-08	81.2500	81.2500	79.0700	79.0700	-12.678%	12	48	-71.683%
2026-05-07	91.2500	91.6000	90.5000	90.5500	-10.071%	58	46	-75.273%
2026-04-21	101.1500	101.1500	100.6900	100.6900	-2.385%	2	6	-77.763%
2026-04-15	103.0000	103.1500	103.0000	103.1500	0.000%	10	5	-78.294%