Dark

AMAT20260918P490
AMAT Sep 18 2026 490.00 Put (AMAT260918P00490000)
option OPRA

EOD

Sep 10, 2026

36.80+25.170%(+7.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.9000	41.9000	34.6000	36.8000	+25.170%	5	505	0.000%
2026-09-09	28.3200	32.4200	28.3200	29.4000	-0.541%	41	506	+25.170%
2026-09-08	33.5000	33.5000	28.8000	29.5600	-29.619%	6	518	+24.493%
2026-09-04	40.4000	43.4200	40.2700	42.0000	-25.134%	7	517	-12.381%
2026-09-03	63.7000	64.4700	55.9200	56.1000	+2.634%	23	517	-34.403%
2026-09-02	53.8000	55.9300	52.7500	54.6600	+11.733%	10	536	-32.675%
2026-09-01	49.3800	52.9000	48.7100	48.9200	+22.453%	34	537	-24.775%
2026-08-31	37.2300	42.0500	37.2300	39.9500	+7.220%	9	540	-7.885%
2026-08-28	30.9800	38.5400	30.9800	37.2600	+19.385%	8	543	-1.235%
2026-08-27	31.6700	31.9800	31.2100	31.2100	+1.331%	9	545	+17.911%
2026-08-26	31.8300	34.5000	30.5500	30.8000	-1.028%	64	550	+19.481%
2026-08-25	29.2500	31.1200	29.2500	31.1200	+0.549%	3	575	+18.252%
2026-08-24	32.8500	36.5000	28.0000	30.9500	+12.545%	128	577	+18.901%
2026-08-21	25.9500	30.9600	25.9500	27.5000	-4.181%	53	495	+33.818%
2026-08-20	29.5800	30.6500	26.6500	28.7000	-2.547%	78	480	+28.223%
2026-08-19	23.6000	30.6200	23.6000	29.4500	+26.395%	63	445	+24.958%
2026-08-18	24.5500	27.4500	23.1700	23.3000	+44.991%	179	414	+57.940%
2026-08-17	24.0500	24.0500	15.1900	16.0700	-35.848%	150	342	+128.998%
2026-08-14	33.6000	33.6000	22.1900	25.0500	+4.071%	107	359	+46.906%
2026-08-13	18.0500	24.0700	15.9000	24.0700	+24.393%	190	327	+52.887%
2026-08-12	20.6100	20.6100	18.8000	19.3500	-29.173%	42	313	+90.181%
2026-08-11	28.6500	28.6500	26.8000	27.3200	-3.803%	17	316	+34.700%
2026-08-10	27.2000	29.5000	27.2000	28.4000	-0.699%	30	315	+29.577%
2026-08-07	33.5800	34.6300	28.6000	28.6000	-17.221%	20	302	+28.671%
2026-08-06	37.5000	37.5000	34.5500	34.5500	-1.763%	19	296	+6.512%
2026-08-05	38.6100	38.6100	35.1700	35.1700	-5.202%	7	298	+4.635%
2026-08-04	38.1700	39.5400	36.9000	37.1000	-21.097%	46	299	-0.809%
2026-08-03	53.0600	53.0600	47.0200	47.0200	-5.068%	7	306	-21.735%
2026-07-31	49.0000	49.5300	48.3700	49.5300	-14.085%	9	302	-25.702%
2026-07-30	58.1200	59.5300	57.6500	57.6500	-22.252%	4	298	-36.167%
2026-07-29	80.1300	81.3700	74.1500	74.1500	+15.498%	6	296	-50.371%
2026-07-28	71.8300	72.3100	64.2000	64.2000	+19.888%	8	297	-42.679%
2026-07-27	57.1000	62.8800	53.5500	53.5500	+12.689%	12	298	-31.279%
2026-07-24	47.0000	47.5200	45.5500	47.5200	+5.717%	3	292	-22.559%
2026-07-23	42.7700	44.9500	42.7700	44.9500	+1.239%	4	290	-18.131%
2026-07-22	46.6000	46.7500	43.5000	44.4000	-19.667%	19	286	-17.117%
2026-07-20	54.1600	55.3500	53.1000	55.2700	+3.813%	125	281	-33.418%
2026-07-17	50.1800	53.7000	50.1600	53.2400	+20.671%	17	185	-30.879%
2026-07-16	39.3500	44.1200	39.3500	44.1200	+4.550%	85	179	-16.591%
2026-07-15	42.2000	42.2000	42.2000	42.2000	+15.743%	1	206	-12.796%
2026-07-14	36.5100	36.5100	36.4600	36.4600	-9.998%	2	205	+0.933%
2026-07-13	39.2500	40.5100	39.2500	40.5100	+6.465%	4	205	-9.158%
2026-07-10	38.0500	38.0500	38.0500	38.0500	-3.353%	1	204	-3.285%
2026-07-09	36.8100	39.3700	36.8100	39.3700	-10.523%	4	204	-6.528%
2026-07-08	48.0000	48.0000	44.0000	44.0000	-13.978%	13	204	-16.364%
2026-07-07	50.7000	51.1500	50.7000	51.1500	+30.485%	4	196	-28.055%
2026-07-06	37.2400	40.2000	36.5300	39.2000	-5.905%	19	196	-6.122%
2026-07-02	32.9400	41.7000	32.9400	41.6600	+40.269%	19	194	-11.666%
2026-07-01	25.8400	31.1000	25.7700	29.7000	+48.649%	22	194	+23.906%
2026-06-30	22.1300	22.1300	19.9800	19.9800	-16.226%	50	193	+84.184%
2026-06-29	26.8800	27.6000	23.5000	23.8500	-16.462%	34	149	+54.298%
2026-06-26	27.9500	28.5500	25.8000	28.5500	+5.351%	13	169	+28.897%
2026-06-25	31.6100	32.3500	27.1000	27.1000	-31.043%	71	165	+35.793%
2026-06-24	37.6000	39.3000	35.4500	39.3000	-2.843%	59	147	-6.361%
2026-06-23	40.4500	40.4500	40.4500	40.4500	+35.330%	1	115	-9.023%
2026-06-22	29.8900	29.8900	29.8900	29.8900	-6.124%	2	115	+23.118%
2026-06-18	31.8300	31.8400	31.8300	31.8400	+0.126%	100	153	+15.578%
2026-06-17	31.8400	31.8400	31.8000	31.8000	-20.141%	100	153	+15.723%
2026-06-16	34.8000	39.8200	34.8000	39.8200	-11.393%	14	55	-7.584%
2026-06-12	48.0000	48.0500	44.9400	44.9400	-21.625%	17	46	-18.113%
2026-06-11	57.0500	58.2500	57.0500	57.3400	-11.444%	7	43	-35.821%
2026-06-10	54.2200	64.7500	53.3500	64.7500	-10.381%	23	41	-43.166%
2026-06-09	57.6500	72.2500	57.6500	72.2500	+14.501%	15	38	-49.066%
2026-06-08	62.9000	63.1000	62.9000	63.1000	-7.410%	4	27	-41.680%
2026-06-05	67.0500	68.1500	67.0500	68.1500	+20.194%	2	24	-46.001%
2026-06-04	66.5000	66.5000	56.7000	56.7000	-3.571%	5	24	-35.097%
2026-06-03	61.5500	61.5500	58.6000	58.8000	-11.712%	11	21	-37.415%
2026-06-02	66.6100	66.6100	66.6000	66.6000	-12.484%	2	12	-44.745%
2026-06-01	76.1000	76.1000	76.1000	76.1000	+0.396%	1	10	-51.643%
2026-05-28	80.4000	80.5000	75.8000	75.8000	-8.949%	3	9	-51.451%
2026-05-27	83.2500	83.2500	83.2500	83.2500	-13.927%	1	9	-55.796%
2026-05-20	96.7500	96.7500	96.7200	96.7200	+11.944%	2	8	-61.952%
2026-05-14	91.0000	91.0000	86.4000	86.4000	-9.100%	5	8	-57.407%
2026-05-12	100.4500	100.6300	95.0500	95.0500	-21.120%	7	5	-61.284%
2026-04-16	120.3000	120.5000	120.3000	120.5000	-24.555%	2	5	-69.461%
2026-04-02	157.9200	159.7200	157.9200	159.7200	+1.862%	10	11	-76.960%
2026-03-26	156.8000	156.8000	156.8000	156.8000	-0.734%	10	11	-76.531%
2026-03-05	157.9600	157.9600	157.9600	157.9600	-20.020%	1	2	-76.703%
2026-02-05	197.5000	197.5000	197.5000	197.5000	0.000%	1	1	-81.367%