Dark

AMAT20261016P360
AMAT Oct 16 2026 360.00 Put (AMAT261016P00360000)
option OPRA

EOD

Sep 10, 2026

2.80+12.000%(+0.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0700	3.2000	2.5900	2.8000	+12.000%	22	3,427	0.000%
2026-09-09	2.8400	3.1100	2.5000	2.5000	-12.281%	34	3,426	+12.000%
2026-09-08	3.2800	3.5900	2.7900	2.8500	-22.343%	150	3,407	-1.754%
2026-09-04	3.7500	3.9000	3.3600	3.6700	-22.737%	61	3,428	-23.706%
2026-09-03	5.3100	5.8500	4.7500	4.7500	+2.371%	124	3,428	-41.053%
2026-09-02	4.4600	4.9100	4.4600	4.6400	+1.089%	87	3,347	-39.655%
2026-09-01	4.2000	4.6700	4.0000	4.5900	+22.400%	72	3,339	-38.998%
2026-08-31	3.7500	3.8500	3.4700	3.7500	+9.971%	124	3,320	-25.333%
2026-08-28	3.3500	3.9500	3.1900	3.4100	-12.564%	27	3,297	-17.889%
2026-08-27	3.8000	4.4300	3.7500	3.9000	-11.364%	15	3,294	-28.205%
2026-08-26	4.2500	4.4000	4.0500	4.4000	-1.124%	2,773	3,292	-36.364%
2026-08-25	4.5500	4.5500	4.3600	4.4500	+5.952%	7	525	-37.079%
2026-08-24	4.2000	4.2000	4.2000	4.2000	-4.545%	3	523	-33.333%
2026-08-21	4.5600	4.5600	4.0000	4.4000	-1.124%	9	522	-36.364%
2026-08-19	4.1400	5.0000	4.1400	4.4500	+2.299%	39	516	-37.079%
2026-08-18	4.2000	4.4200	4.2000	4.3500	+56.475%	58	514	-35.632%
2026-08-17	3.2500	3.2500	2.6500	2.7800	-23.836%	41	488	+0.719%
2026-08-14	5.7000	5.7000	3.5000	3.6500	-6.170%	192	510	-23.288%
2026-08-13	3.7900	3.8900	3.6000	3.8900	-7.381%	12	402	-28.021%
2026-08-12	4.9500	5.0000	4.1500	4.2000	-26.316%	9	405	-33.333%
2026-08-11	6.8500	6.8500	5.7000	5.7000	-10.938%	17	410	-50.877%
2026-08-10	7.0000	7.1500	6.4000	6.4000	-16.558%	231	409	-56.250%
2026-08-07	7.7500	7.7500	7.6700	7.6700	-25.534%	2	229	-63.494%
2026-08-06	10.3000	10.3000	10.3000	10.3000	-6.787%	1	227	-72.816%
2026-08-05	11.8000	11.8000	11.0200	11.0500	-10.308%	5	228	-74.661%
2026-08-04	12.4900	12.4900	12.2300	12.3200	-17.867%	20	229	-77.273%
2026-08-03	17.4000	17.4000	15.0000	15.0000	-9.366%	7	228	-81.333%
2026-07-31	16.7600	16.7600	16.2500	16.5500	-15.345%	15	227	-83.082%
2026-07-30	21.8000	21.8000	19.2000	19.5500	-26.779%	34	234	-85.678%
2026-07-29	26.0000	31.3500	26.0000	26.7000	+6.800%	8	228	-89.513%
2026-07-28	25.2900	26.4800	25.0000	25.0000	+21.065%	8	222	-88.800%
2026-07-27	20.6500	20.6500	20.6500	20.6500	+24.773%	10	215	-86.441%
2026-07-22	17.6500	17.6500	16.5500	16.5500	-6.232%	8	215	-83.082%
2026-07-21	17.6000	17.8300	17.2000	17.6500	-17.330%	7	210	-84.136%
2026-07-20	20.4500	21.5000	19.9700	21.3500	+6.484%	55	211	-86.885%
2026-07-17	18.3500	20.0500	16.9000	20.0500	+32.781%	10	190	-86.035%
2026-07-16	14.6500	15.1500	14.3000	15.1000	+3.072%	8	193	-81.457%
2026-07-15	14.7200	14.7200	14.6500	14.6500	+14.008%	2	193	-80.887%
2026-07-14	13.7000	13.7000	12.3700	12.8500	-16.013%	27	193	-78.210%
2026-07-13	15.3000	15.3000	15.3000	15.3000	+8.511%	1	199	-81.699%
2026-07-10	14.0000	14.1000	14.0000	14.1000	+4.367%	2	199	-80.142%
2026-07-09	13.6400	13.6400	13.4900	13.5100	-26.576%	3	199	-79.275%
2026-07-08	17.6500	18.4000	17.6500	18.4000	-12.381%	22	197	-84.783%
2026-07-07	20.8000	21.0000	20.3000	21.0000	+34.185%	43	206	-86.667%
2026-07-06	14.1600	15.6500	14.1200	15.6500	+1.229%	12	185	-82.109%
2026-07-02	13.7200	15.5800	13.7200	15.4600	+38.655%	18	188	-81.889%
2026-07-01	11.1500	11.1500	11.1500	11.1500	+23.889%	58	188	-74.888%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-7.787%	1	139	-68.889%
2026-06-29	9.8600	9.8600	9.7600	9.7600	-19.405%	2	139	-71.311%
2026-06-26	10.6900	12.1100	10.0500	12.1100	-8.118%	29	138	-76.879%
2026-06-23	13.0000	13.1800	13.0000	13.1800	+17.260%	11	126	-78.756%
2026-06-22	11.2400	11.2400	11.2400	11.2400	-3.685%	1	119	-75.089%
2026-06-18	11.6700	11.6700	11.6700	11.6700	-7.601%	1	120	-76.007%
2026-06-17	11.2000	12.6300	11.2000	12.6300	-2.621%	11	120	-77.831%
2026-06-15	12.9700	12.9700	12.9700	12.9700	-19.690%	1	119	-78.412%
2026-06-12	16.2000	16.2000	16.1500	16.1500	-25.370%	5	119	-82.663%
2026-06-10	18.2500	21.7000	18.2500	21.6400	-3.608%	23	122	-87.061%
2026-06-05	21.1500	22.5000	21.1500	22.4500	+24.377%	29	112	-87.528%
2026-06-04	18.0500	18.0500	18.0500	18.0500	-9.750%	1	112	-84.488%
2026-06-02	20.4100	20.4100	19.8500	20.0000	-9.091%	36	112	-86.000%
2026-06-01	21.6500	22.0000	21.5400	22.0000	-4.348%	20	108	-87.273%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-3.239%	3	92	-87.826%
2026-05-28	23.8100	23.8100	23.6700	23.7700	-2.382%	16	89	-88.220%
2026-05-27	23.7000	24.4000	23.7000	24.3500	+7.506%	8	81	-88.501%
2026-05-26	24.4900	24.4900	22.6500	22.6500	-12.209%	15	85	-87.638%
2026-05-22	26.1000	26.1000	25.8000	25.8000	-9.822%	3	74	-89.147%
2026-05-21	27.7500	28.6100	27.7500	28.6100	-3.993%	7	74	-90.213%
2026-05-20	29.0000	29.8000	29.0000	29.8000	-7.854%	2	74	-90.604%
2026-05-18	31.2000	32.3400	31.2000	32.3400	+19.336%	10	65	-91.342%
2026-05-15	28.1000	28.1000	27.1000	27.1000	-1.275%	23	65	-89.668%
2026-05-14	27.8500	27.9000	27.4000	27.4500	-16.055%	7	48	-89.800%
2026-05-12	32.2500	32.7500	32.2500	32.7000	+17.923%	21	44	-91.437%
2026-05-11	28.2000	28.2000	27.7300	27.7300	-15.457%	2	44	-89.903%
2026-05-07	33.5000	33.5000	32.8000	32.8000	+1.800%	3	45	-91.463%
2026-05-06	32.2200	32.2200	32.2200	32.2200	-9.621%	6	43	-91.310%
2026-05-05	35.6000	35.6500	35.6000	35.6500	-15.601%	2	43	-92.146%
2026-04-30	43.5100	43.5100	42.2400	42.2400	-9.259%	3	44	-93.371%
2026-04-29	46.5500	46.5500	46.5500	46.5500	+4.139%	1	44	-93.985%
2026-04-28	43.8400	46.6800	43.8400	44.7000	+27.824%	7	45	-93.736%
2026-04-24	34.6000	34.9700	34.6000	34.9700	-13.118%	5	42	-91.993%
2026-04-21	40.2500	40.2500	40.2500	40.2500	+1.385%	1	42	-93.043%
2026-04-17	40.6500	40.6500	39.7000	39.7000	-6.302%	18	41	-92.947%
2026-04-16	42.2300	42.4000	42.1700	42.3700	-0.306%	6	26	-93.392%
2026-04-15	43.6000	43.6000	42.5000	42.5000	+0.711%	25	26	-93.412%
2026-04-13	42.9500	42.9500	42.2000	42.2000	+5.106%	12	19	-93.365%
2026-04-10	40.2000	40.2000	40.1500	40.1500	-12.508%	6	21	-93.026%
2026-04-08	45.8900	45.8900	45.8900	45.8900	-22.614%	10	15	-93.898%
2026-04-07	59.0000	59.3000	59.0000	59.3000	-3.577%	4	17	-95.278%
2026-04-02	61.5000	61.5000	61.5000	61.5000	+7.143%	1	13	-95.447%
2026-04-01	57.1200	57.4000	57.1200	57.4000	-11.692%	10	13	-95.122%
2026-03-27	65.0000	65.0000	65.0000	65.0000	+23.457%	1	3	-95.692%
2026-03-25	52.5500	52.6500	52.5500	52.6500	-3.483%	2	2	-94.682%
2026-03-23	54.5500	54.5500	54.5500	54.5500	0.000%	1	1	-94.867%