Dark

AMAT20261016P320
AMAT Oct 16 2026 320.00 Put (AMAT261016P00320000)
option OPRA

EOD

Sep 9, 2026

0.9000-10.000%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9500	0.9500	0.9000	0.9000	-10.000%	5	455	0.000%
2026-09-08	1.0500	1.2100	1.0000	1.0000	-17.355%	19	456	-10.000%
2026-09-04	1.1500	1.2100	1.1300	1.2100	-19.333%	13	457	-25.620%
2026-09-03	1.9500	1.9500	1.5000	1.5000	+1.351%	29	457	-40.000%
2026-09-02	1.5800	1.6500	1.4800	1.4800	+2.069%	11	445	-39.189%
2026-09-01	1.4500	1.4500	1.4500	1.4500	+17.886%	1	442	-37.931%
2026-08-31	1.2500	1.2500	1.2200	1.2300	-1.600%	4	442	-26.829%
2026-08-28	1.1600	1.2600	1.1600	1.2500	-11.972%	11	440	-28.000%
2026-08-27	1.4100	1.4200	1.4100	1.4200	-16.959%	11	429	-36.620%
2026-08-25	1.7100	1.7100	1.7100	1.7100	+8.917%	1	430	-47.368%
2026-08-24	1.5700	1.5700	1.5700	1.5700	-15.135%	1	429	-42.675%
2026-08-21	1.9000	1.9000	1.8500	1.8500	-2.632%	25	429	-51.351%
2026-08-20	1.9000	1.9000	1.9000	1.9000	-1.042%	1	410	-52.632%
2026-08-19	1.9500	2.1500	1.7300	1.9200	+3.784%	35	409	-53.125%
2026-08-18	1.7900	1.8500	1.7600	1.8500	+52.893%	4	391	-51.351%
2026-08-17	1.3700	1.3700	1.2100	1.2100	-21.935%	9	391	-25.620%
2026-08-14	2.2200	2.2200	1.5500	1.5500	-13.889%	14	395	-41.935%
2026-08-13	1.8000	1.9700	1.8000	1.8000	-13.462%	13	393	-50.000%
2026-08-12	2.0800	2.1900	2.0800	2.0800	-39.710%	23	393	-56.731%
2026-08-10	3.5600	3.5600	3.4500	3.4500	-18.824%	12	375	-73.913%
2026-08-07	4.8000	4.8000	4.1000	4.2500	-23.423%	5	375	-78.824%
2026-08-06	5.6000	5.7000	5.4500	5.5500	-9.756%	14	372	-83.784%
2026-08-05	6.0300	6.2000	6.0300	6.1500	-13.380%	3	374	-85.366%
2026-08-04	7.7500	7.7500	7.0700	7.1000	-18.391%	15	375	-87.324%
2026-08-03	9.6000	9.6000	8.5500	8.7000	-11.675%	16	380	-89.655%
2026-07-31	9.8500	9.8500	9.8500	9.8500	-45.429%	12	373	-90.863%
2026-07-29	18.0500	18.0500	18.0500	18.0500	+14.968%	1	371	-95.014%
2026-07-28	15.7000	15.7000	15.7000	15.7000	+33.051%	1	371	-94.268%
2026-07-27	11.8000	11.8000	11.8000	11.8000	+5.357%	3	371	-92.373%
2026-07-24	10.2000	11.5000	10.2000	11.2000	+1.818%	19	368	-91.964%
2026-07-23	11.4000	11.9500	11.0000	11.0000	-2.655%	13	360	-91.818%
2026-07-21	11.3500	11.3500	10.9600	11.3000	-11.719%	9	365	-92.035%
2026-07-17	13.1000	13.1000	12.8000	12.8000	+39.130%	17	361	-92.969%
2026-07-16	8.6000	9.2000	8.6000	9.2000	+2.564%	5	357	-90.217%
2026-07-15	8.8300	8.9700	8.8200	8.9700	+8.072%	4	357	-89.967%
2026-07-14	8.2000	8.5200	7.9500	8.3000	-11.608%	7	356	-89.157%
2026-07-09	8.9300	9.4200	8.8700	9.3900	-28.046%	79	355	-90.415%
2026-07-07	13.1500	13.1500	13.0500	13.0500	+35.093%	20	383	-93.103%
2026-07-02	8.6000	9.6600	8.6000	9.6600	+34.167%	15	366	-90.683%
2026-07-01	7.0500	7.2000	7.0500	7.2000	+11.455%	2	366	-87.500%
2026-06-29	7.2100	7.2100	6.4600	6.4600	+4.026%	2	367	-86.068%
2026-06-26	7.1500	7.2000	5.8700	6.2100	-19.560%	12	367	-85.507%
2026-06-23	8.4700	8.4700	7.6000	7.7200	+8.732%	61	364	-88.342%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-14.663%	2	341	-87.324%
2026-06-15	8.3200	8.5000	8.1500	8.3200	-25.381%	17	343	-89.183%
2026-06-11	12.5500	12.7000	10.7000	11.1500	-14.950%	14	335	-91.928%
2026-06-10	10.6000	13.1500	10.6000	13.1100	+9.250%	66	335	-93.135%
2026-06-09	12.0000	12.0000	12.0000	12.0000	+6.195%	1	328	-92.500%
2026-06-08	11.3000	11.3000	11.3000	11.3000	-16.296%	1	327	-92.035%
2026-06-05	13.5000	13.5000	13.5000	13.5000	+14.407%	1	327	-93.333%
2026-06-02	11.5000	11.8000	11.5000	11.8000	-9.370%	11	326	-92.373%
2026-06-01	12.9700	13.0200	12.9700	13.0200	+2.520%	5	326	-93.088%
2026-05-29	12.6500	12.7000	12.6500	12.7000	-10.563%	3	326	-92.913%
2026-05-27	13.9500	14.2000	13.9500	14.2000	-10.579%	6	329	-93.662%
2026-05-22	15.5000	15.8800	15.5000	15.8800	-1.975%	4	331	-94.332%
2026-05-21	16.3000	16.3000	16.2000	16.2000	-7.692%	6	326	-94.444%
2026-05-20	17.5500	17.5500	17.5500	17.5500	-8.163%	1	326	-94.872%
2026-05-18	17.4300	19.1100	17.4300	19.1100	+19.812%	3	324	-95.290%
2026-05-15	15.9000	15.9500	15.9000	15.9500	-3.216%	130	324	-94.357%
2026-05-14	16.6100	16.8000	16.4800	16.4800	-9.699%	4	198	-94.539%
2026-05-13	18.2500	18.2500	18.2500	18.2500	-0.545%	2	195	-95.068%
2026-05-12	19.5600	19.9500	18.3500	18.3500	+7.122%	3	195	-95.095%
2026-05-11	17.1300	17.1300	17.1300	17.1300	-6.649%	1	195	-94.746%
2026-05-08	18.3500	18.3500	18.3500	18.3500	-12.411%	10	195	-95.095%
2026-05-05	22.2500	22.3000	20.9500	20.9500	-17.843%	10	192	-95.704%
2026-05-01	25.0500	25.5000	24.7500	25.5000	-6.593%	5	190	-96.471%
2026-04-30	27.3000	27.3000	27.3000	27.3000	-9.453%	2	190	-96.703%
2026-04-29	28.6000	30.1500	28.6000	30.1500	+5.236%	5	190	-97.015%
2026-04-28	29.6100	29.6400	28.6500	28.6500	+17.418%	5	189	-96.859%
2026-04-23	24.4000	24.4000	24.4000	24.4000	-3.557%	1	188	-96.311%
2026-04-21	25.3000	25.3000	25.3000	25.3000	+0.958%	2	187	-96.443%
2026-04-20	25.1000	25.1500	24.9500	25.0600	-6.142%	18	187	-96.409%
2026-04-16	26.8500	26.9000	26.7000	26.7000	-3.610%	4	181	-96.629%
2026-04-15	27.7500	27.8500	27.2500	27.7000	+6.049%	266	177	-96.751%
2026-04-14	26.7500	26.7800	26.0300	26.1200	-4.112%	15	20	-96.554%
2026-04-13	27.3500	27.3700	27.2100	27.2400	-0.801%	5	19	-96.696%
2026-04-09	27.9500	27.9500	27.4600	27.4600	-6.120%	4	18	-96.723%
2026-04-08	29.2500	29.2500	29.2500	29.2500	-30.191%	1	15	-96.923%
2026-04-02	41.9000	41.9000	41.9000	41.9000	-16.200%	1	14	-97.852%
2026-03-30	50.9400	50.9400	50.0000	50.0000	+12.360%	7	14	-98.200%
2026-03-27	44.4500	44.5500	44.4500	44.5000	+21.253%	3	8	-97.978%
2026-03-25	36.7000	36.7000	36.7000	36.7000	-16.210%	1	5	-97.548%
2026-03-13	43.8500	43.8500	43.6500	43.8000	-13.387%	3	4	-97.945%
2026-03-09	50.5700	50.5700	50.5700	50.5700	0.000%	1	1	-98.220%