Dark

AMAT20260918P480
AMAT Sep 18 2026 480.00 Put (AMAT260918P00480000)
option OPRA

EOD

Sep 10, 2026

28.60+27.679%(+6.20)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.0400	33.1000	26.8400	28.6000	+27.679%	222	1,018	0.000%
2026-09-09	22.5000	23.4500	22.0500	22.4000	+1.357%	21	1,194	+27.679%
2026-09-08	25.5500	29.6800	21.3800	22.1000	-36.476%	59	1,202	+29.412%
2026-09-04	35.8500	35.8500	30.2100	34.7900	-28.855%	11	1,200	-17.792%
2026-09-03	54.6000	55.2000	48.9000	48.9000	+6.304%	4	1,200	-41.513%
2026-09-02	48.8200	48.8200	44.0000	46.0000	+3.070%	22	1,201	-37.826%
2026-09-01	40.8000	45.0000	40.7800	44.6300	+34.590%	18	1,212	-35.918%
2026-08-31	32.2300	34.7000	32.2300	33.1600	+4.771%	38	1,222	-13.752%
2026-08-28	24.4600	31.6500	24.4600	31.6500	+27.057%	96	1,240	-9.637%
2026-08-27	23.0000	27.1200	23.0000	24.9100	-0.360%	33	1,192	+14.813%
2026-08-26	26.1600	28.4700	24.7000	25.0000	-2.344%	75	1,189	+14.400%
2026-08-25	22.8000	27.1400	22.8000	25.6000	+6.004%	20	1,206	+11.719%
2026-08-24	25.0000	31.2000	23.9300	24.1500	+10.173%	56	1,203	+18.427%
2026-08-21	22.4700	26.5100	21.9200	21.9200	-1.483%	31	1,202	+30.474%
2026-08-20	22.7500	25.6200	22.2500	22.2500	-5.920%	84	1,203	+28.539%
2026-08-19	22.0000	25.6500	22.0000	23.6500	+21.907%	125	1,173	+20.930%
2026-08-18	17.9500	23.0100	17.9500	19.4000	+43.704%	284	1,257	+47.423%
2026-08-17	16.8600	16.9000	12.4300	13.5000	-34.783%	625	1,013	+111.852%
2026-08-14	28.1000	28.1000	18.1000	20.7000	+3.759%	381	847	+38.164%
2026-08-13	16.2000	19.9500	13.5000	19.9500	+22.093%	142	728	+43.358%
2026-08-12	18.0700	18.0700	15.8500	16.3400	-29.203%	62	696	+75.031%
2026-08-11	22.6000	25.0800	22.6000	23.0800	-6.710%	19	700	+23.917%
2026-08-10	23.7000	25.6000	23.7000	24.7400	-0.603%	188	692	+15.602%
2026-08-07	25.6900	25.8000	24.8900	24.8900	-21.483%	20	535	+14.906%
2026-08-06	37.3500	37.3500	30.1500	31.7000	-1.246%	27	531	-9.779%
2026-08-05	34.6300	34.6300	32.0000	32.1000	-3.719%	4	535	-10.903%
2026-08-04	36.8000	36.8000	32.9900	33.3400	-22.284%	25	535	-14.217%
2026-08-03	45.8300	45.8300	42.9000	42.9000	-2.099%	12	539	-33.333%
2026-07-31	46.0000	46.0000	43.8200	43.8200	-15.078%	6	535	-34.733%
2026-07-30	53.2800	53.9700	51.6000	51.6000	-26.000%	9	534	-44.574%
2026-07-29	68.1800	75.3500	66.4800	69.7300	+14.368%	12	536	-58.985%
2026-07-28	60.0000	65.1000	60.0000	60.9700	+17.431%	34	535	-53.092%
2026-07-27	49.6900	57.7800	49.6900	51.9200	+32.381%	29	527	-44.915%
2026-07-24	39.2200	39.2200	39.2200	39.2200	-4.341%	10	523	-27.078%
2026-07-23	41.0000	41.0000	41.0000	41.0000	+1.762%	2	513	-30.244%
2026-07-22	45.0000	45.0000	40.2600	40.2900	-2.209%	15	513	-29.015%
2026-07-21	40.7000	41.2000	40.7000	41.2000	-15.626%	2	506	-30.583%
2026-07-20	48.8800	49.2000	48.8300	48.8300	-2.026%	11	506	-41.429%
2026-07-17	48.5000	52.0000	43.2200	49.8400	+26.658%	26	502	-42.616%
2026-07-16	34.8600	39.3500	34.8400	39.3500	+7.367%	11	485	-27.319%
2026-07-15	35.6200	36.6500	35.5000	36.6500	+9.338%	19	484	-21.965%
2026-07-14	33.1600	33.5200	32.3600	33.5200	-9.160%	10	487	-14.678%
2026-07-13	37.0200	38.3300	36.9000	36.9000	+13.364%	5	493	-22.493%
2026-07-10	34.7500	35.0500	32.5500	32.5500	-1.214%	11	493	-12.135%
2026-07-09	31.4000	33.0000	31.4000	32.9500	-21.210%	13	493	-13.202%
2026-07-08	45.0000	45.0000	41.8200	41.8200	-11.172%	14	494	-31.612%
2026-07-07	45.1000	50.4500	45.1000	47.0800	+26.051%	30	482	-39.252%
2026-07-06	33.5300	37.3500	33.3500	37.3500	-4.573%	61	482	-23.427%
2026-07-02	32.7500	39.1400	32.7500	39.1400	+35.997%	16	449	-26.929%
2026-07-01	24.4000	28.7800	23.7000	28.7800	+50.681%	63	449	-0.625%
2026-06-30	19.3500	19.3500	18.8300	19.1000	-13.575%	6	406	+49.738%
2026-06-29	23.9500	23.9500	21.9800	22.1000	-15.000%	10	406	+29.412%
2026-06-26	26.6000	26.6000	26.0000	26.0000	-5.967%	3	407	+10.000%
2026-06-25	28.5000	28.7500	26.5900	27.6500	-26.755%	10	407	+3.436%
2026-06-24	33.2500	37.7500	32.2000	37.7500	+4.861%	82	407	-24.238%
2026-06-23	37.4000	37.4000	34.9500	36.0000	+31.675%	10	399	-20.556%
2026-06-22	27.4300	27.6500	26.7500	27.3400	-7.322%	6	394	+4.609%
2026-06-18	29.5000	29.5000	29.5000	29.5000	-1.667%	1	393	-3.051%
2026-06-17	29.5000	30.2000	28.9000	30.0000	-11.243%	12	393	-4.667%
2026-06-16	31.8800	33.8000	31.5000	33.8000	-0.295%	4	388	-15.385%
2026-06-15	34.7000	34.8000	33.2000	33.9000	-23.042%	23	386	-15.634%
2026-06-12	44.3000	44.3000	43.9500	44.0500	-4.550%	25	370	-35.074%
2026-06-11	52.2300	52.2300	46.1500	46.1500	-24.530%	3	366	-38.028%
2026-06-10	61.1300	61.1500	61.1300	61.1500	-6.053%	2	365	-53.230%
2026-06-09	52.5000	67.0000	52.4000	65.0900	+13.318%	24	366	-56.061%
2026-06-08	60.1000	60.8000	57.4400	57.4400	-7.949%	28	345	-50.209%
2026-06-05	62.4000	62.4000	62.4000	62.4000	+3.568%	1	325	-54.167%
2026-06-04	60.2500	60.2500	60.2500	60.2500	+6.921%	1	325	-52.531%
2026-06-03	56.3500	56.3500	56.3500	56.3500	-6.752%	1	324	-49.246%
2026-06-02	63.4500	63.7000	60.0500	60.4300	-14.429%	8	324	-52.673%
2026-06-01	69.9000	70.6200	69.9000	70.6200	+0.670%	4	324	-59.502%
2026-05-28	73.9500	74.1000	70.1500	70.1500	-6.988%	34	322	-59.230%
2026-05-26	72.8500	75.4200	72.8500	75.4200	-13.061%	4	331	-62.079%
2026-05-21	86.7500	86.7500	86.7500	86.7500	-2.856%	1	330	-67.032%
2026-05-20	89.3000	89.3000	89.3000	89.3000	-6.551%	2	329	-67.973%
2026-05-19	96.5500	96.5500	95.5600	95.5600	+10.987%	23	315	-70.071%
2026-05-15	86.1000	86.1000	86.1000	86.1000	-3.551%	2	315	-66.783%
2026-05-13	89.6800	89.6800	89.2100	89.2700	-4.217%	300	313	-67.962%
2026-05-12	93.6000	93.6000	93.2000	93.2000	-10.316%	45	0	-69.313%
2026-04-10	101.1800	103.9200	101.1800	103.9200	0.000%	2	0	-72.479%