Dark

AMAT20261016P350
AMAT Oct 16 2026 350.00 Put (AMAT261016P00350000)
option OPRA

EOD

Sep 10, 2026

2.08+9.474%(+0.18)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5400	2.5500	2.0000	2.0800	+9.474%	27	445	0.000%
2026-09-09	2.3800	2.4200	1.9000	1.9000	-13.242%	89	431	+9.474%
2026-09-08	2.3000	2.9500	2.0700	2.1900	-13.095%	24	400	-5.023%
2026-09-04	2.5200	2.7800	2.5000	2.5200	-30.959%	39	374	-17.460%
2026-09-03	4.5800	4.5800	3.6000	3.6500	+3.107%	16	374	-43.014%
2026-09-02	3.5000	3.9000	3.3500	3.5400	+4.734%	122	372	-41.243%
2026-09-01	3.2800	3.6000	3.0500	3.3800	+23.358%	27	352	-38.462%
2026-08-31	3.0000	3.0000	2.7300	2.7400	+0.366%	27	340	-24.088%
2026-08-28	2.9200	3.9000	2.6000	2.7300	-5.862%	25	335	-23.810%
2026-08-27	3.1000	3.2100	2.8600	2.9000	-7.937%	12	316	-28.276%
2026-08-26	3.3000	3.5300	3.1500	3.1500	-9.483%	6	310	-33.968%
2026-08-25	3.4000	3.4800	3.4000	3.4800	+4.819%	5	311	-40.230%
2026-08-24	3.5500	3.5500	3.3200	3.3200	-2.353%	6	312	-37.349%
2026-08-21	3.7000	3.7000	3.4000	3.4000	+4.615%	11	309	-38.824%
2026-08-20	3.8400	3.8400	3.1500	3.2500	-13.333%	19	312	-36.000%
2026-08-19	3.9500	4.0500	3.6400	3.7500	+3.306%	6	305	-44.533%
2026-08-18	2.5900	3.6300	2.5900	3.6300	+59.211%	37	302	-42.700%
2026-08-17	2.5800	2.5800	2.2500	2.2800	-18.861%	20	300	-8.772%
2026-08-14	5.0000	5.0000	2.8100	2.8100	-29.750%	71	315	-25.979%
2026-08-13	3.3000	4.0000	3.1100	4.0000	+33.333%	61	326	-48.000%
2026-08-12	3.8000	3.8000	3.0000	3.0000	-39.638%	3	268	-30.667%
2026-08-11	6.1700	6.1700	4.8000	4.9700	-17.167%	74	269	-58.149%
2026-08-10	5.0500	6.1200	5.0500	6.0000	-11.374%	14	258	-65.333%
2026-08-07	8.2500	8.2500	6.7700	6.7700	-22.184%	32	250	-69.276%
2026-08-06	9.5600	9.5600	8.7000	8.7000	-12.121%	8	221	-76.092%
2026-08-05	10.4500	10.4500	9.5500	9.9000	-12.000%	7	214	-78.990%
2026-08-04	11.2500	11.2500	11.2500	11.2500	-15.730%	2	212	-81.511%
2026-08-03	14.7000	14.7000	12.8500	13.3500	-10.583%	16	210	-84.419%
2026-07-31	14.2000	15.0000	14.2000	14.9300	-12.434%	22	206	-86.068%
2026-07-30	17.5000	17.5000	17.0000	17.0500	-33.915%	4	195	-87.801%
2026-07-29	25.8000	27.6500	25.0000	25.8000	+20.280%	72	198	-91.938%
2026-07-28	22.5000	23.4700	21.4500	21.4500	+16.386%	35	144	-90.303%
2026-07-27	17.9000	18.4300	16.9900	18.4300	+18.903%	28	140	-88.714%
2026-07-24	16.0300	16.0300	13.3000	15.5000	-6.061%	8	130	-86.581%
2026-07-22	16.9500	16.9500	16.5000	16.5000	+2.740%	5	128	-87.394%
2026-07-21	15.8000	16.0600	15.4000	16.0600	-20.298%	6	127	-87.049%
2026-07-20	18.8500	20.1500	18.7000	20.1500	+11.019%	71	127	-89.677%
2026-07-17	16.4500	18.1500	16.4500	18.1500	+33.456%	3	113	-88.540%
2026-07-16	12.9000	13.6000	12.9000	13.6000	+18.261%	2	111	-84.706%
2026-07-14	12.2000	12.2000	11.5000	11.5000	-14.498%	3	110	-81.913%
2026-07-13	13.7000	13.7000	13.4500	13.4500	+12.364%	4	112	-84.535%
2026-07-09	11.9700	11.9700	11.9700	11.9700	-29.671%	1	113	-82.623%
2026-07-07	18.7000	18.7000	17.0200	17.0200	+27.015%	30	113	-87.779%
2026-07-06	13.4500	14.0500	13.4000	13.4000	+7.200%	5	102	-84.478%
2026-07-02	12.5000	12.5000	12.5000	12.5000	+19.617%	1	102	-83.360%
2026-07-01	10.4500	10.4500	10.4500	10.4500	+30.625%	1	102	-80.096%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-11.111%	1	101	-74.000%
2026-06-29	9.5800	9.5800	9.0000	9.0000	-10.891%	3	101	-76.889%
2026-06-26	10.1000	10.1000	10.1000	10.1000	-12.931%	1	101	-79.406%
2026-06-24	10.9500	11.6000	10.7400	11.6000	-2.521%	17	100	-82.069%
2026-06-23	11.9000	11.9000	11.9000	11.9000	+19.000%	2	101	-82.521%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-9.502%	1	101	-79.200%
2026-06-17	11.2000	11.2100	11.0500	11.0500	-3.070%	18	101	-81.176%
2026-06-16	10.8500	11.6500	10.8500	11.4000	-8.213%	4	94	-81.754%
2026-06-15	12.0000	12.4200	12.0000	12.4200	-18.824%	2	91	-83.253%
2026-06-12	15.3000	15.3000	15.3000	15.3000	-1.290%	1	90	-86.405%
2026-06-11	15.5000	15.5000	15.5000	15.5000	-14.835%	1	91	-86.581%
2026-06-10	15.5500	18.2000	15.4000	18.2000	+6.745%	22	91	-88.571%
2026-06-08	17.0500	17.0500	17.0500	17.0500	+14.200%	2	73	-87.801%
2026-06-04	17.1000	17.1000	14.9300	14.9300	-16.359%	2	73	-86.068%
2026-06-02	17.6500	17.8500	17.6500	17.8500	-15.000%	2	73	-88.347%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+2.190%	1	73	-90.095%
2026-05-26	20.5500	20.5500	20.3500	20.5500	-9.272%	3	73	-89.878%
2026-05-22	22.6500	22.6500	22.6500	22.6500	-7.927%	1	72	-90.817%
2026-05-21	24.5900	24.6000	24.5900	24.6000	-6.818%	3	70	-91.545%
2026-05-20	25.8000	26.4000	25.7000	26.4000	-16.297%	6	70	-92.121%
2026-05-19	31.5400	31.5400	31.5400	31.5400	+9.514%	1	68	-93.405%
2026-05-18	28.3000	28.8100	27.9200	28.8000	+15.895%	6	68	-92.778%
2026-05-15	24.9000	24.9000	24.7500	24.8500	+2.899%	10	68	-91.630%
2026-05-14	25.1500	25.1500	24.1500	24.1500	-23.089%	4	64	-91.387%
2026-05-07	31.4500	31.5000	31.4000	31.4000	+10.369%	8	63	-93.376%
2026-05-06	28.3500	28.4500	28.3500	28.4500	-7.178%	3	59	-92.689%
2026-05-05	30.6500	30.6500	30.6500	30.6500	-25.877%	1	56	-93.214%
2026-04-29	41.6000	41.6000	41.3500	41.3500	+3.246%	2	56	-94.970%
2026-04-28	41.8600	41.8600	40.0500	40.0500	+19.196%	4	57	-94.806%
2026-04-27	33.6000	33.6000	33.6000	33.6000	-3.587%	2	56	-93.810%
2026-04-22	34.7500	34.8500	34.7500	34.8500	-4.127%	3	56	-94.032%
2026-04-21	36.0000	36.3500	35.7000	36.3500	+3.857%	11	48	-94.278%
2026-04-20	35.8000	35.8000	35.0000	35.0000	-0.709%	9	48	-94.057%
2026-04-17	35.2500	35.2500	35.2500	35.2500	-6.992%	5	56	-94.099%
2026-04-16	37.9000	37.9000	37.9000	37.9000	-2.571%	1	51	-94.512%
2026-04-15	39.1000	39.1000	38.9000	38.9000	+3.595%	24	50	-94.653%
2026-04-14	37.5500	37.5500	37.5000	37.5500	-2.720%	5	37	-94.461%
2026-04-13	38.6000	38.6000	38.6000	38.6000	+8.214%	2	34	-94.611%
2026-04-10	36.1200	36.1200	35.6700	35.6700	-11.158%	8	32	-94.169%
2026-04-08	40.1500	40.1500	40.1500	40.1500	-25.648%	2	32	-94.819%
2026-04-07	54.0000	54.0000	54.0000	54.0000	-2.351%	2	30	-96.148%
2026-04-02	55.2000	55.3000	55.2000	55.3000	+5.353%	2	30	-96.239%
2026-04-01	51.8000	52.4900	51.8000	52.4900	-21.457%	13	30	-96.037%
2026-03-30	66.8300	66.8300	66.8300	66.8300	+16.287%	5	33	-96.888%
2026-03-26	56.0800	57.4700	56.0800	57.4700	+18.936%	4	38	-96.381%
2026-03-25	48.3300	48.3300	48.2100	48.3200	+4.476%	42	36	-95.695%
2026-03-23	46.2500	46.2500	46.2500	46.2500	-17.040%	5	19	-95.503%
2026-03-17	55.7500	55.7500	55.7500	55.7500	-1.240%	1	14	-96.269%
2026-03-11	56.0100	56.4500	56.0100	56.4500	-3.964%	12	14	-96.315%
2026-03-10	58.7800	58.7800	58.7800	58.7800	+15.823%	1	4	-96.461%
2026-03-04	50.7500	50.7500	50.7500	50.7500	+15.604%	1	3	-95.901%
2026-02-26	43.9000	43.9000	43.9000	43.9000	0.000%	2	2	-95.262%