Dark

AMAT20261016P300
AMAT Oct 16 2026 300.00 Put (AMAT261016P00300000)
option OPRA

EOD

Sep 10, 2026

0.5500-8.333%(-0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5100	0.6700	0.5100	0.5500	-8.333%	14	1,549	0.000%
2026-09-09	0.8300	0.8700	0.5400	0.6000	-7.692%	29	1,557	-8.333%
2026-09-08	0.6400	0.7700	0.0400	0.6500	-9.722%	21	1,552	-15.385%
2026-09-04	0.8200	1.0100	0.7200	0.7200	-16.279%	26	1,552	-23.611%
2026-09-03	1.2300	1.2300	0.8600	0.8600	-2.273%	8	1,552	-36.047%
2026-09-02	1.2000	1.2000	0.8800	0.8800	+2.326%	12	1,556	-37.500%
2026-09-01	0.8500	0.9400	0.8000	0.8600	+17.808%	10	1,554	-36.047%
2026-08-31	1.1500	1.1500	0.7300	0.7300	-3.947%	12	1,554	-24.658%
2026-08-28	1.1400	1.1400	0.7600	0.7600	-20.833%	4	1,543	-27.632%
2026-08-27	0.9600	0.9600	0.9600	0.9600	-2.041%	2	1,542	-42.708%
2026-08-26	0.9800	0.9800	0.9800	0.9800	-10.909%	1	1,542	-43.878%
2026-08-21	1.3000	1.3000	1.1000	1.1000	-9.091%	4	1,542	-50.000%
2026-08-20	1.2000	1.3500	0.8000	1.2100	-23.418%	4	1,543	-54.545%
2026-08-19	1.4400	1.5800	1.3100	1.5800	+12.857%	23	1,540	-65.190%
2026-08-18	1.0300	1.4000	0.8600	1.4000	+59.091%	41	1,531	-60.714%
2026-08-17	0.9800	0.9800	0.8800	0.8800	-14.563%	6	1,499	-37.500%
2026-08-14	1.7600	1.7600	1.0100	1.0300	-32.237%	988	1,500	-46.602%
2026-08-13	1.3000	1.5200	1.2600	1.5200	+6.294%	35	555	-63.816%
2026-08-12	1.4900	1.4900	1.3600	1.4300	-36.161%	82	549	-61.538%
2026-08-10	2.5100	2.5100	2.2400	2.2400	-51.828%	22	485	-75.446%
2026-08-06	4.7500	4.7500	4.6500	4.6500	+1.087%	2	474	-88.172%
2026-08-05	4.7000	4.7700	4.6000	4.6000	-13.696%	6	472	-88.043%
2026-08-04	5.6500	5.6500	5.3300	5.3300	-19.242%	8	471	-89.681%
2026-08-03	7.3500	7.3500	6.0000	6.6000	-7.821%	48	473	-91.667%
2026-07-31	7.1000	7.1600	7.1000	7.1600	-17.225%	3	463	-92.318%
2026-07-30	8.9100	8.9100	8.6500	8.6500	-35.736%	3	464	-93.642%
2026-07-29	13.0000	13.9500	11.9500	13.4600	+10.965%	19	465	-95.914%
2026-07-28	13.8000	13.8000	11.9500	12.1300	+23.147%	138	468	-95.466%
2026-07-27	9.8500	9.8500	9.8500	9.8500	+8.242%	10	421	-94.416%
2026-07-23	9.1500	9.1500	9.1000	9.1000	+5.324%	20	421	-93.956%
2026-07-21	8.7500	8.7500	8.6000	8.6400	-23.540%	6	418	-93.634%
2026-07-20	8.8000	11.5000	8.8000	11.3000	+10.244%	151	417	-95.133%
2026-07-17	8.5000	10.2500	8.5000	10.2500	+52.303%	4	344	-94.634%
2026-07-15	6.8200	7.1500	6.7300	6.7300	-7.808%	4	344	-91.828%
2026-07-13	7.2000	7.3000	7.2000	7.3000	+4.286%	2	344	-92.466%
2026-07-10	7.0600	7.0600	7.0000	7.0000	-31.907%	3	342	-92.143%
2026-07-07	10.2300	10.2800	10.2300	10.2800	+33.506%	2	339	-94.650%
2026-07-02	7.0300	7.9100	7.0300	7.7000	+30.508%	64	315	-92.857%
2026-07-01	5.6700	5.9000	5.6400	5.9000	+7.273%	42	315	-90.678%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-0.901%	6	313	-90.000%
2026-06-29	5.3700	5.6000	5.3700	5.5500	+4.520%	3	317	-90.090%
2026-06-26	5.3500	5.4900	5.2900	5.3100	-15.848%	9	319	-89.642%
2026-06-24	6.3100	6.3100	6.3100	6.3100	+0.159%	2	317	-91.284%
2026-06-23	7.1800	7.1800	6.2000	6.3000	+0.800%	12	317	-91.270%
2026-06-18	5.2300	6.2500	5.2300	6.2500	+6.838%	40	305	-91.200%
2026-06-17	5.8500	5.8500	5.8500	5.8500	-0.679%	5	305	-90.598%
2026-06-16	5.8900	5.8900	5.8900	5.8900	-39.652%	1	305	-90.662%
2026-06-10	9.7900	9.7900	9.7600	9.7600	+20.049%	20	306	-94.365%
2026-06-09	8.1300	8.1300	8.1300	8.1300	+0.370%	1	316	-93.235%
2026-06-08	8.1000	8.1000	8.1000	8.1000	-3.341%	1	317	-93.210%
2026-06-04	8.3800	8.3800	8.3800	8.3800	-8.415%	1	318	-93.437%
2026-05-29	9.1500	9.1500	9.1500	9.1500	-7.576%	4	317	-93.989%
2026-05-27	10.3000	10.6500	9.9000	9.9000	-1.000%	5	313	-94.444%
2026-05-26	10.0000	10.0000	10.0000	10.0000	-30.459%	15	313	-94.500%
2026-05-19	15.5000	15.5000	14.3800	14.3800	+1.554%	4	313	-96.175%
2026-05-18	13.9100	14.1600	13.7900	14.1600	+11.672%	6	311	-96.116%
2026-05-15	12.6800	12.6800	12.6800	12.6800	-2.835%	1	311	-95.662%
2026-05-14	13.0500	13.0500	13.0500	13.0500	-1.880%	1	310	-95.785%
2026-05-13	14.1000	14.1000	13.0000	13.3000	-10.438%	273	77	-95.865%
2026-05-12	14.6000	14.8500	14.6000	14.8500	+16.837%	9	77	-96.296%
2026-05-11	12.7100	12.7100	12.7100	12.7100	-21.785%	10	77	-95.673%
2026-05-07	16.2500	16.2500	16.2500	16.2500	+9.797%	2	67	-96.615%
2026-05-06	14.9000	14.9500	14.8000	14.8000	-13.196%	7	65	-96.284%
2026-05-05	17.0500	17.0500	17.0500	17.0500	-10.733%	1	58	-96.774%
2026-05-01	19.1500	19.4000	19.1000	19.1000	+0.845%	22	57	-97.120%
2026-04-27	18.1000	18.9400	18.1000	18.9400	+10.116%	3	57	-97.096%
2026-04-24	17.2000	17.2000	17.1000	17.2000	-11.432%	26	54	-96.802%
2026-04-21	19.4200	19.4200	19.4200	19.4200	-3.383%	1	35	-97.168%
2026-04-16	20.1000	20.1000	20.1000	20.1000	-4.694%	1	35	-97.264%
2026-04-15	21.0500	21.1000	21.0500	21.0900	-2.135%	50	35	-97.392%
2026-04-13	22.0000	22.2000	21.5500	21.5500	+5.122%	9	18	-97.448%
2026-04-10	20.0600	20.5000	20.0600	20.5000	-8.564%	2	22	-97.317%
2026-04-09	22.4200	22.4200	22.4200	22.4200	-2.096%	1	22	-97.547%
2026-04-08	22.7000	22.9000	22.7000	22.9000	-29.321%	5	22	-97.598%
2026-04-02	32.4500	32.4500	32.4000	32.4000	-10.373%	2	21	-98.302%
2026-03-31	38.1500	38.1500	36.1500	36.1500	+0.556%	2	21	-98.479%
2026-03-27	35.9500	35.9500	35.9500	35.9500	+31.444%	3	20	-98.470%
2026-03-24	27.3500	27.3500	27.3500	27.3500	-19.322%	1	17	-97.989%
2026-03-20	33.8000	33.9000	33.8000	33.9000	+6.772%	2	17	-98.378%
2026-03-19	31.7500	31.7500	31.7500	31.7500	+0.634%	1	18	-98.268%
2026-03-18	31.6000	31.6000	30.9500	31.5500	-11.127%	16	17	-98.257%
2026-03-13	34.9000	35.5000	34.7500	35.5000	+5.812%	3	9	-98.451%
2026-03-10	33.3400	33.5500	33.2800	33.5500	+28.347%	10	6	-98.361%
2026-02-20	26.1400	26.1400	26.1400	26.1400	0.000%	1	1	-97.896%