Dark

AMAT20261016P330
AMAT Oct 16 2026 330.00 Put (AMAT261016P00330000)
option OPRA

EOD

Sep 10, 2026

1.18-6.349%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2000	1.2000	1.1700	1.1800	-6.349%	6	393	0.000%
2026-09-09	1.3700	1.5000	1.2300	1.2600	-8.029%	18	395	-6.349%
2026-09-08	1.3700	1.3700	1.3700	1.3700	-8.054%	1	400	-13.869%
2026-09-04	1.3600	1.4900	1.3600	1.4900	-31.019%	5	403	-20.805%
2026-09-03	2.4400	2.4400	2.1600	2.1600	+3.349%	2	403	-45.370%
2026-09-02	2.0800	2.0900	2.0800	2.0900	+30.625%	20	403	-43.541%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-5.882%	2	417	-26.250%
2026-08-28	1.5500	1.8500	1.5500	1.7000	-5.556%	17	419	-30.588%
2026-08-27	1.8700	2.0500	1.8000	1.8000	-16.279%	11	407	-34.444%
2026-08-26	2.1500	2.1500	2.1500	2.1500	+8.586%	1	405	-45.116%
2026-08-25	1.9800	2.1000	1.9800	1.9800	-5.714%	7	406	-40.404%
2026-08-24	1.9000	2.4300	1.9000	2.1000	-8.297%	4	411	-43.810%
2026-08-21	2.4400	2.6000	2.2900	2.2900	-4.583%	11	410	-48.472%
2026-08-20	2.2100	2.4000	2.2100	2.4000	-10.112%	3	409	-50.833%
2026-08-19	2.7200	2.7200	2.6700	2.6700	+11.250%	3	411	-55.805%
2026-08-18	2.0100	2.4000	2.0100	2.4000	+8.597%	6	411	-50.833%
2026-08-14	3.1900	3.3100	2.2100	2.2100	-7.917%	8	408	-46.606%
2026-08-13	2.4000	2.4000	2.4000	2.4000	-2.041%	1	414	-50.833%
2026-08-12	2.4500	2.4500	2.4500	2.4500	-38.287%	6	413	-51.837%
2026-08-11	3.8000	3.9700	3.8000	3.9700	+1.795%	11	419	-70.277%
2026-08-10	4.3500	4.3500	3.9000	3.9000	-20.408%	42	418	-69.744%
2026-08-07	6.0800	6.0800	4.8400	4.9000	-22.956%	3	409	-75.918%
2026-08-06	6.4800	6.4800	6.3500	6.3600	-12.033%	185	408	-81.447%
2026-08-05	7.3500	7.3500	7.2300	7.2300	-11.829%	14	244	-83.679%
2026-08-04	8.1400	8.2000	8.1400	8.2000	-19.608%	11	258	-85.610%
2026-08-03	11.1500	11.1500	10.0000	10.2000	-50.317%	44	258	-88.431%
2026-07-29	20.5300	20.5300	20.5300	20.5300	+15.014%	1	250	-94.252%
2026-07-28	17.4000	17.8500	17.4000	17.8500	+24.825%	4	249	-93.389%
2026-07-27	14.7000	15.9500	14.3000	14.3000	+15.323%	66	250	-91.748%
2026-07-24	12.3500	12.4000	12.3500	12.4000	-1.587%	2	274	-90.484%
2026-07-21	12.4500	12.6000	12.4500	12.6000	-17.915%	2	274	-90.635%
2026-07-20	14.4500	15.3500	14.4500	15.3500	+7.343%	13	273	-92.313%
2026-07-17	12.1300	14.3000	12.1000	14.3000	+41.165%	11	280	-91.748%
2026-07-16	10.1300	10.1300	10.1300	10.1300	+2.014%	2	283	-88.351%
2026-07-15	10.4100	10.4100	9.9300	9.9300	+9.724%	2	281	-88.117%
2026-07-14	9.0500	9.0500	9.0500	9.0500	-9.500%	2	280	-86.961%
2026-07-09	10.0000	10.0000	10.0000	10.0000	-20.319%	5	278	-88.200%
2026-07-08	12.6500	12.6500	12.5500	12.5500	-14.626%	20	273	-90.598%
2026-07-07	14.8000	14.8000	14.7000	14.7000	+33.636%	20	273	-91.973%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-6.463%	2	263	-89.273%
2026-07-02	10.7800	11.7600	10.7800	11.7600	+47.000%	3	260	-89.966%
2026-07-01	8.3100	8.3200	8.0000	8.0000	+20.846%	6	260	-85.250%
2026-06-30	6.6200	6.6200	6.6200	6.6200	-10.541%	1	261	-82.175%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-19.126%	20	260	-84.054%
2026-06-24	9.1500	9.1500	9.1500	9.1500	+6.395%	1	250	-87.104%
2026-06-17	8.5000	8.8500	8.1100	8.6000	-8.218%	24	251	-86.279%
2026-06-16	9.3700	9.3700	9.3700	9.3700	-27.364%	1	242	-87.407%
2026-06-11	14.1500	14.1500	12.9000	12.9000	-13.597%	2	243	-90.853%
2026-06-10	12.8700	15.0300	12.8700	14.9300	+19.249%	41	243	-92.096%
2026-06-09	12.5200	12.5200	12.5200	12.5200	-19.898%	1	261	-90.575%
2026-06-05	13.4500	15.6300	13.4500	15.6300	+14.758%	22	260	-92.450%
2026-06-02	13.6500	13.6500	13.6000	13.6200	-7.347%	7	257	-91.336%
2026-05-29	14.8000	14.8000	14.7000	14.7000	-9.650%	12	257	-91.973%
2026-05-26	16.2700	16.2700	16.2700	16.2700	-7.819%	10	260	-92.747%
2026-05-22	17.6500	17.6500	17.6500	17.6500	-12.407%	2	268	-93.314%
2026-05-20	20.1500	20.1500	20.1500	20.1500	-7.991%	2	268	-94.144%
2026-05-18	21.9000	21.9000	21.9000	21.9000	+19.672%	1	266	-94.612%
2026-05-15	18.3000	18.3000	18.3000	18.3000	-1.348%	21	266	-93.552%
2026-05-14	19.0000	19.0000	18.5500	18.5500	-12.293%	17	266	-93.639%
2026-05-12	22.0000	22.8100	21.0000	21.1500	+11.024%	20	260	-94.421%
2026-05-11	18.8000	19.0500	18.8000	19.0500	-13.172%	10	260	-93.806%
2026-05-06	22.1500	22.1500	21.9400	21.9400	-8.201%	2	257	-94.622%
2026-05-05	25.5600	25.7000	23.8500	23.9000	-13.562%	18	259	-95.063%
2026-05-04	27.8000	27.8000	27.6500	27.6500	-3.322%	4	256	-95.732%
2026-05-01	28.4500	28.6500	28.4500	28.6000	-14.371%	17	250	-95.874%
2026-04-29	33.7000	33.7000	32.9000	33.4000	+4.538%	49	253	-96.467%
2026-04-28	33.2000	33.4700	31.9500	31.9500	+14.722%	5	219	-96.307%
2026-04-27	27.8500	27.8500	27.8500	27.8500	+11.982%	1	217	-95.763%
2026-04-24	24.8700	24.8700	24.8700	24.8700	-9.068%	1	216	-95.255%
2026-04-23	27.3500	27.3500	27.3500	27.3500	-6.014%	1	216	-95.686%
2026-04-22	29.1000	29.1000	29.1000	29.1000	+5.244%	2	215	-95.945%
2026-04-21	27.6500	27.6500	27.6500	27.6500	-2.297%	2	213	-95.732%
2026-04-20	28.4500	28.4500	27.4500	28.3000	-1.736%	30	213	-95.830%
2026-04-17	29.2500	29.2500	28.1000	28.8000	-4.319%	42	201	-95.903%
2026-04-16	30.7000	30.7000	30.1000	30.1000	-4.140%	6	192	-96.080%
2026-04-15	31.0000	32.1000	30.7000	31.4000	+5.369%	6	187	-96.242%
2026-04-14	29.9000	29.9000	29.7500	29.8000	-4.026%	4	185	-96.040%
2026-04-13	30.5500	31.0500	30.5500	31.0500	+5.612%	3	183	-96.200%
2026-04-10	29.0600	29.4000	29.0600	29.4000	-4.235%	6	180	-95.986%
2026-04-09	31.2000	31.3000	30.7000	30.7000	-7.530%	94	178	-96.156%
2026-04-08	31.9100	33.2000	31.9100	33.2000	-22.880%	6	112	-96.446%
2026-04-07	43.0500	43.0500	43.0500	43.0500	-5.281%	1	114	-97.259%
2026-04-02	44.6500	46.3500	44.6500	45.4500	-18.329%	8	108	-97.404%
2026-03-30	55.0000	55.9500	55.0000	55.6500	+9.011%	15	108	-97.880%
2026-03-27	49.2000	51.0500	49.1500	51.0500	+7.451%	7	111	-97.689%
2026-03-26	47.5100	47.5100	47.5100	47.5100	+20.431%	2	104	-97.516%
2026-03-25	39.3900	39.4500	39.3900	39.4500	+3.953%	7	102	-97.009%
2026-03-24	38.0500	38.0500	37.9500	37.9500	-6.527%	16	101	-96.891%
2026-03-23	40.6000	40.6000	40.6000	40.6000	-7.727%	1	86	-97.094%
2026-03-18	43.8000	44.0000	43.8000	44.0000	-4.659%	9	86	-97.318%
2026-03-11	46.1500	46.1500	46.1500	46.1500	+0.326%	10	93	-97.443%
2026-03-10	47.7500	47.7500	44.8300	46.0000	-15.890%	10	83	-97.435%
2026-03-06	49.4000	54.6900	49.4000	54.6900	+49.426%	69	80	-97.842%
2026-02-24	35.5000	36.6000	35.5000	36.6000	0.000%	11	11	-96.776%