Dark

AMAT20260918P500
AMAT Sep 18 2026 500.00 Put (AMAT260918P00500000)
option OPRA

EOD

Sep 10, 2026

44.30+19.730%(+7.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.5000	45.5500	43.1000	44.3000	+19.730%	9	1,717	0.000%
2026-09-09	35.8100	37.4800	35.3900	37.0000	+2.521%	27	1,720	+19.730%
2026-09-08	39.8500	43.0000	35.6400	36.0900	-28.817%	21	1,709	+22.749%
2026-09-04	56.4500	56.4500	44.8500	50.7000	-22.000%	40	1,717	-12.623%
2026-09-03	68.6000	73.9000	65.0000	65.0000	+3.355%	19	1,717	-31.846%
2026-09-02	63.5000	67.5500	62.0000	62.8900	+10.140%	58	1,717	-29.560%
2026-09-01	57.7700	62.6200	55.5000	57.1000	+20.312%	41	1,723	-22.417%
2026-08-31	46.1900	50.1700	46.1900	47.4600	+3.942%	26	1,739	-6.658%
2026-08-28	38.9500	46.0200	38.3500	45.6600	+26.833%	33	1,730	-2.979%
2026-08-27	34.1300	39.4500	34.0900	36.0000	-3.614%	22	1,751	+23.056%
2026-08-26	36.9200	37.9300	36.5600	37.3500	-1.711%	246	1,760	+18.608%
2026-08-25	34.1500	39.0000	34.1500	38.0000	+10.145%	17	1,978	+16.579%
2026-08-24	39.2500	41.7400	34.5000	34.5000	+7.143%	1,194	1,968	+28.406%
2026-08-21	29.0000	38.5000	29.0000	32.2000	-0.862%	108	2,278	+37.578%
2026-08-20	35.3000	35.3800	32.3000	32.4800	-6.398%	15	2,270	+36.392%
2026-08-19	28.0000	38.5000	28.0000	34.7000	+23.973%	58	2,267	+27.666%
2026-08-18	29.4500	33.1800	26.7500	27.9900	+41.722%	819	2,245	+58.271%
2026-08-17	25.1000	25.1000	18.5000	19.7500	-33.051%	1,597	2,130	+124.304%
2026-08-14	31.2500	34.9500	26.6000	29.5000	+9.057%	1,886	1,974	+50.169%
2026-08-13	23.5000	27.6600	18.6900	27.0500	+17.455%	148	549	+63.771%
2026-08-12	24.5100	24.5100	21.3500	23.0300	-26.422%	188	541	+92.358%
2026-08-11	32.0000	33.3500	29.7500	31.3000	-1.789%	154	456	+41.534%
2026-08-10	28.4500	32.4200	28.4500	31.8700	-2.983%	23	422	+39.002%
2026-08-07	37.3000	37.3000	32.4300	32.8500	-18.243%	144	415	+34.855%
2026-08-06	44.6300	44.6300	40.1200	40.1800	-4.333%	13	420	+10.254%
2026-08-05	43.2800	43.2800	39.2300	42.0000	+1.942%	9	419	+5.476%
2026-08-04	43.0000	43.7000	41.1200	41.2000	-20.769%	43	418	+7.524%
2026-08-03	57.3100	57.3100	51.5300	52.0000	-1.776%	11	409	-14.808%
2026-07-31	50.8200	58.6000	50.8200	52.9400	-15.228%	77	407	-16.320%
2026-07-30	65.2500	65.2500	60.9100	62.4500	-28.053%	14	394	-29.063%
2026-07-29	78.0000	87.7000	78.0000	86.8000	+21.144%	39	400	-48.963%
2026-07-28	75.4900	79.4200	71.6500	71.6500	+22.899%	37	415	-38.172%
2026-07-27	57.7000	67.6000	56.9300	58.3000	+11.558%	106	410	-24.014%
2026-07-24	47.5000	52.2600	47.5000	52.2600	+12.873%	60	397	-15.232%
2026-07-23	46.7900	48.8000	46.3000	46.3000	-2.894%	21	393	-4.320%
2026-07-22	50.2000	50.2500	47.6800	47.6800	+4.561%	57	384	-7.089%
2026-07-21	45.6000	45.6000	45.6000	45.6000	-24.690%	2	375	-2.851%
2026-07-20	52.6000	60.7000	52.6000	60.5500	-0.083%	56	375	-26.837%
2026-07-17	52.7500	61.9000	51.0000	60.6000	+27.794%	35	385	-26.898%
2026-07-16	45.1000	48.0400	44.8000	47.4200	+13.039%	54	387	-6.580%
2026-07-15	39.8700	44.0000	39.6900	41.9500	+4.561%	41	368	+5.602%
2026-07-14	39.7300	40.1300	39.6000	40.1200	-12.210%	19	367	+10.419%
2026-07-13	43.8000	45.7000	42.8500	45.7000	+15.813%	56	378	-3.063%
2026-07-10	42.6500	42.6500	38.7500	39.4600	-20.683%	22	339	+12.266%
2026-07-08	55.3200	55.3200	49.5000	49.7500	-11.002%	22	337	-10.955%
2026-07-07	59.5700	62.7500	54.9500	55.9000	+28.506%	33	325	-20.751%
2026-07-06	39.3100	44.4000	39.3100	43.5000	-0.571%	21	310	+1.839%
2026-07-02	36.0000	46.9000	36.0000	43.7500	+31.381%	63	278	+1.257%
2026-07-01	27.2700	34.0500	27.2700	33.3000	+51.364%	32	278	+33.033%
2026-06-30	25.4800	25.4800	22.0000	22.0000	-19.266%	55	270	+101.364%
2026-06-29	29.3700	29.3700	25.9000	27.2500	-10.626%	39	251	+62.569%
2026-06-26	31.9500	31.9500	28.0000	30.4900	-0.619%	7	244	+45.294%
2026-06-25	34.0000	36.2600	30.0300	30.6800	-27.212%	61	242	+44.394%
2026-06-24	40.0500	42.1500	38.9500	42.1500	+0.477%	59	254	+5.101%
2026-06-23	43.7500	43.7500	41.3500	41.9500	+27.508%	16	226	+5.602%
2026-06-22	33.5100	33.6100	32.0900	32.9000	-9.690%	166	222	+34.650%
2026-06-18	33.3700	36.4300	33.3700	36.4300	-0.055%	20	80	+21.603%
2026-06-17	34.9500	36.8500	34.9500	36.4500	-13.359%	35	80	+21.536%
2026-06-16	41.0000	42.0700	41.0000	42.0700	+4.366%	3	92	+5.301%
2026-06-15	42.1200	42.1200	40.3100	40.3100	-17.566%	5	90	+9.898%
2026-06-12	54.9500	55.2500	48.7000	48.9000	-9.928%	44	90	-9.407%
2026-06-11	60.8400	62.8000	54.2900	54.2900	-23.535%	32	70	-18.401%
2026-06-10	59.5700	71.2000	58.8000	71.0000	-8.411%	22	48	-37.606%
2026-06-09	60.1500	77.5200	60.1500	77.5200	+12.838%	16	45	-42.853%
2026-06-08	68.9500	68.9500	68.7000	68.7000	-18.602%	3	40	-35.517%
2026-06-05	84.4000	84.4000	84.4000	84.4000	+37.571%	1	40	-47.512%
2026-06-04	71.6000	71.6000	59.7000	61.3500	-4.795%	11	41	-27.791%
2026-06-03	66.3200	66.3200	63.8500	64.4400	-12.683%	14	35	-31.254%
2026-06-02	74.0100	74.2600	73.8000	73.8000	-8.776%	27	23	-39.973%
2026-06-01	80.9000	80.9000	80.9000	80.9000	-1.462%	2	7	-45.241%
2026-05-28	82.0500	82.1500	82.0500	82.1000	-28.856%	5	7	-46.041%
2026-05-19	115.4000	115.4000	115.4000	115.4000	+4.510%	1	6	-61.612%
2026-04-24	110.4200	110.4200	110.4200	110.4200	-32.274%	1	6	-59.880%
2026-04-02	167.0200	168.5500	163.0400	163.0400	-1.498%	11	11	-72.829%
2026-03-26	165.5200	165.5200	165.5200	165.5200	-20.019%	10	11	-73.236%
2026-02-05	206.9500	206.9500	206.9500	206.9500	0.000%	1	1	-78.594%