Dark

AMAT20261016P340
AMAT Oct 16 2026 340.00 Put (AMAT261016P00340000)
option OPRA

EOD

Sep 10, 2026

1.60+3.226%(+0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9300	1.9300	1.4300	1.6000	+3.226%	29	408	0.000%
2026-09-09	2.0500	2.0500	1.5500	1.5500	-13.889%	29	405	+3.226%
2026-09-08	1.8000	1.8000	1.8000	1.8000	-14.692%	1	390	-11.111%
2026-09-04	2.0000	2.3200	1.8400	2.1100	-20.377%	28	387	-24.171%
2026-09-03	3.1500	3.2000	2.6500	2.6500	-2.930%	31	387	-39.623%
2026-09-02	2.8200	2.8200	2.6200	2.7300	+6.226%	29	372	-41.392%
2026-09-01	2.5100	2.5900	2.3400	2.5700	+17.890%	13	366	-37.743%
2026-08-31	2.2000	2.2200	2.1800	2.1800	+9.000%	12	371	-26.606%
2026-08-28	2.6000	2.6000	2.0000	2.0000	-23.077%	36	368	-20.000%
2026-08-26	2.8800	2.8800	2.6000	2.6000	0.000%	11	369	-38.462%
2026-08-25	2.5700	2.6000	2.5700	2.6000	-19.753%	2	369	-38.462%
2026-08-24	3.1500	3.2400	3.1500	3.2400	+10.580%	2	370	-50.617%
2026-08-20	2.9300	2.9300	2.9300	2.9300	-8.438%	5	370	-45.392%
2026-08-19	3.1000	3.2000	3.1000	3.2000	+6.667%	2	370	-50.000%
2026-08-18	3.0000	3.0000	3.0000	3.0000	+54.639%	1	368	-46.667%
2026-08-17	2.0600	2.5400	1.9100	1.9400	-17.447%	21	367	-17.526%
2026-08-14	3.9000	3.9000	2.3500	2.3500	-25.633%	24	375	-31.915%
2026-08-13	3.0300	3.1600	3.0300	3.1600	+5.333%	2	365	-49.367%
2026-08-12	3.7500	3.7500	3.0000	3.0000	-25.000%	6	363	-46.667%
2026-08-11	4.4000	4.4000	3.9000	4.0000	-11.111%	17	364	-60.000%
2026-08-10	5.2000	5.2000	4.5000	4.5000	-22.414%	6	361	-64.444%
2026-08-07	5.6900	5.8000	5.6900	5.8000	-26.115%	2	366	-72.414%
2026-08-06	7.4500	7.8500	7.4500	7.8500	-8.721%	7	365	-79.618%
2026-08-05	8.8000	8.8000	8.3500	8.6000	-6.522%	26	365	-81.395%
2026-08-04	9.7500	9.7500	9.2000	9.2000	-20.690%	152	375	-82.609%
2026-08-03	12.8000	12.8000	11.3300	11.6000	-22.408%	27	266	-86.207%
2026-07-30	14.9500	14.9500	14.9500	14.9500	-29.481%	13	262	-89.298%
2026-07-29	22.2000	24.1000	21.2000	21.2000	+6.000%	4	267	-92.453%
2026-07-28	19.9100	20.1500	19.2900	20.0000	+21.951%	45	267	-92.000%
2026-07-27	14.7500	17.1000	14.7500	16.4000	+13.103%	4	266	-90.244%
2026-07-24	14.5000	14.5000	14.5000	14.5000	+1.399%	1	263	-88.966%
2026-07-21	14.5000	14.5000	14.1000	14.3000	-20.994%	5	263	-88.811%
2026-07-20	16.9000	18.1000	16.7500	18.1000	+6.785%	78	263	-91.160%
2026-07-17	16.1000	17.0000	14.5500	16.9500	+32.422%	138	222	-90.560%
2026-07-16	11.6000	12.8000	11.6000	12.8000	+28.128%	2	142	-87.500%
2026-07-14	9.4300	9.9900	9.4300	9.9900	-17.574%	2	140	-83.984%
2026-07-10	12.1200	12.1200	12.1200	12.1200	+8.700%	3	139	-86.799%
2026-07-09	11.1500	11.1500	11.1500	11.1500	-22.837%	1	136	-85.650%
2026-07-08	14.1500	14.4500	14.1500	14.4500	-3.667%	20	135	-88.927%
2026-07-07	16.7000	16.7000	15.0000	15.0000	+24.481%	44	142	-89.333%
2026-07-06	12.0500	12.0500	12.0500	12.0500	-2.033%	1	123	-86.722%
2026-07-02	11.0500	12.7200	11.0500	12.3000	+32.686%	9	122	-86.992%
2026-07-01	9.1400	9.7000	9.1400	9.2700	+15.730%	5	122	-82.740%
2026-06-26	7.3900	8.0600	7.3900	8.0100	-7.184%	12	123	-80.025%
2026-06-25	9.3100	9.4300	8.5500	8.6300	-17.337%	5	114	-81.460%
2026-06-23	10.3800	10.5200	10.3200	10.4400	+6.531%	22	116	-84.674%
2026-06-17	9.0000	9.9500	9.0000	9.8000	-7.547%	62	113	-83.673%
2026-06-16	10.6000	10.6000	10.6000	10.6000	-4.505%	2	89	-84.906%
2026-06-15	11.1000	11.1000	11.1000	11.1000	-35.012%	1	87	-85.586%
2026-06-10	13.7500	17.1700	13.7500	17.0800	+23.500%	36	87	-90.632%
2026-06-03	13.8300	13.8300	13.8300	13.8300	-10.774%	1	72	-88.431%
2026-06-02	15.6000	15.6000	15.5000	15.5000	-8.877%	2	72	-89.677%
2026-06-01	17.0100	17.0100	17.0100	17.0100	-4.866%	6	72	-90.594%
2026-05-28	17.3000	17.8800	17.3000	17.8800	-3.456%	2	72	-91.051%
2026-05-26	18.5200	18.5200	18.5200	18.5200	-10.962%	1	71	-91.361%
2026-05-22	20.2000	20.8000	20.2000	20.8000	-3.837%	9	65	-92.308%
2026-05-21	22.0500	22.0500	21.6300	21.6300	-7.167%	30	65	-92.603%
2026-05-20	22.7500	23.3000	22.2600	23.3000	-5.477%	6	65	-93.133%
2026-05-19	24.6500	24.6500	24.6500	24.6500	-0.404%	2	62	-93.509%
2026-05-18	23.2700	24.9000	23.2700	24.7500	+20.029%	3	62	-93.535%
2026-05-15	21.6000	21.7900	20.5800	20.6200	-5.413%	25	62	-92.241%
2026-05-14	21.8400	22.1800	21.8000	21.8000	-15.667%	21	64	-92.661%
2026-05-12	25.8000	25.8500	25.8000	25.8500	+20.233%	3	52	-93.810%
2026-05-11	22.5500	22.5900	21.5000	21.5000	-7.328%	14	52	-92.558%
2026-05-08	24.2000	24.5000	23.1500	23.2000	-16.846%	17	49	-93.103%
2026-05-07	27.9000	27.9000	27.9000	27.9000	+12.409%	2	55	-94.265%
2026-05-06	24.8200	24.8200	24.8200	24.8200	-11.986%	6	55	-93.554%
2026-05-05	28.7500	28.7500	28.1500	28.2000	-12.095%	12	49	-94.326%
2026-05-01	32.0800	32.0800	32.0800	32.0800	-14.567%	1	57	-95.012%
2026-04-29	37.6700	37.9900	37.5500	37.5500	+2.456%	14	57	-95.739%
2026-04-28	35.7000	36.7000	35.7000	36.6500	+31.127%	5	58	-95.634%
2026-04-24	27.9500	27.9500	27.9500	27.9500	-4.117%	2	54	-94.275%
2026-04-23	29.1500	29.1500	29.1500	29.1500	-8.906%	2	54	-94.511%
2026-04-21	32.2000	32.2000	31.9500	32.0000	+0.156%	53	31	-95.000%
2026-04-20	31.8000	32.0000	31.4000	31.9500	-5.473%	16	31	-94.992%
2026-04-16	33.7000	33.8000	33.7000	33.8000	-3.013%	2	26	-95.266%
2026-04-15	34.9000	34.9000	34.8500	34.8500	+4.812%	2	27	-95.409%
2026-04-14	33.7000	33.7500	33.2500	33.2500	-4.317%	12	26	-95.188%
2026-04-13	34.8000	34.8000	34.7500	34.7500	+6.595%	2	17	-95.396%
2026-04-10	33.0000	33.0000	32.6000	32.6000	-4.678%	5	17	-95.092%
2026-04-09	34.2000	34.2000	34.2000	34.2000	-11.399%	2	16	-95.322%
2026-04-08	38.6000	38.6000	38.6000	38.6000	-31.802%	5	14	-95.855%
2026-03-27	55.4000	56.6000	54.0500	56.6000	+3.663%	8	17	-97.173%
2026-03-26	52.1500	54.6000	52.1500	54.6000	+6.745%	3	13	-97.070%
2026-03-20	50.4500	51.1500	50.4500	51.1500	+1.388%	2	11	-96.872%
2026-03-17	50.4500	50.4500	50.4500	50.4500	-2.134%	1	9	-96.829%
2026-03-16	51.5500	51.5500	51.5500	51.5500	-5.152%	1	9	-96.896%
2026-03-13	53.3000	54.3500	53.3000	54.3500	+4.419%	7	9	-97.056%
2026-03-10	52.0500	52.0500	52.0500	52.0500	-6.720%	1	7	-96.926%
2026-03-06	54.7300	55.8000	54.7300	55.8000	0.000%	6	6	-97.133%