Dark

AMAT20261016P370
AMAT Oct 16 2026 370.00 Put (AMAT261016P00370000)
option OPRA

EOD

Sep 10, 2026

3.62+9.697%(+0.32)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1800	4.4100	3.4000	3.6200	+9.697%	35	7,214	0.000%
2026-09-09	4.0500	4.4500	3.3000	3.3000	-10.569%	66	7,206	+9.697%
2026-09-08	3.9000	4.7000	3.6500	3.6900	-24.230%	152	7,179	-1.897%
2026-09-04	4.6000	4.9500	4.3500	4.8700	-22.698%	76	7,064	-25.667%
2026-09-03	6.6300	7.8700	6.2300	6.3000	+3.110%	74	7,064	-42.540%
2026-09-02	6.5000	6.6500	5.9000	6.1100	-3.016%	65	7,067	-40.753%
2026-09-01	5.7500	6.3000	5.0900	6.3000	+37.856%	39	7,047	-42.540%
2026-08-31	4.2100	4.8800	4.2100	4.5700	-1.720%	25	7,037	-20.788%
2026-08-28	4.2500	5.0000	4.2500	4.6500	+3.104%	63	7,038	-22.151%
2026-08-27	4.9000	4.9000	4.5100	4.5100	-12.934%	4	6,999	-19.734%
2026-08-26	5.5000	5.5000	5.1800	5.1800	-3.717%	15	7,001	-30.116%
2026-08-25	5.6000	5.7000	5.3500	5.3800	+2.087%	12	7,001	-32.714%
2026-08-24	5.7400	6.1800	5.0700	5.2700	+1.346%	29	6,991	-31.309%
2026-08-21	5.5000	5.9000	5.1000	5.2000	-4.587%	74	6,989	-30.385%
2026-08-20	5.6000	5.6000	5.4000	5.4500	-4.218%	9	6,922	-33.578%
2026-08-19	5.7500	6.2000	5.5600	5.6900	+6.955%	36	6,922	-36.380%
2026-08-18	4.1900	5.3500	4.1900	5.3200	+57.864%	43	6,916	-31.955%
2026-08-17	3.8500	3.9000	3.2500	3.3700	-26.739%	181	6,902	+7.418%
2026-08-14	7.2200	7.3000	4.4500	4.6000	-18.584%	6,397	6,768	-21.304%
2026-08-13	4.2000	5.6500	4.2000	5.6500	-16.420%	22	465	-35.929%
2026-08-11	7.2000	7.2000	6.7500	6.7600	-14.213%	29	463	-46.450%
2026-08-10	7.8800	7.8800	7.8800	7.8800	-13.880%	1	463	-54.061%
2026-08-07	9.0000	9.1500	9.0000	9.1500	-23.174%	4	462	-60.437%
2026-08-06	14.2500	14.2500	11.9100	11.9100	-3.563%	5	461	-69.605%
2026-08-05	13.6900	13.9500	12.3500	12.3500	-12.906%	14	460	-70.688%
2026-08-04	14.2400	14.2400	14.0700	14.1800	-19.018%	61	462	-74.471%
2026-08-03	19.6500	19.8000	17.1500	17.5100	-5.043%	47	408	-79.326%
2026-07-31	19.0800	19.0800	18.0000	18.4400	-15.722%	12	409	-80.369%
2026-07-30	24.6000	24.6000	21.8800	21.8800	-31.021%	12	418	-83.455%
2026-07-29	31.8500	33.7200	28.4000	31.7200	+12.403%	210	427	-88.588%
2026-07-28	28.5000	28.5000	28.2200	28.2200	+21.901%	21	243	-87.172%
2026-07-27	24.2000	24.2000	23.0500	23.1500	+15.750%	23	222	-84.363%
2026-07-24	20.2900	20.2900	19.3900	20.0000	+3.896%	6	199	-81.900%
2026-07-23	21.1600	21.1600	19.0500	19.2500	-1.028%	39	200	-81.195%
2026-07-21	19.7000	19.7000	19.4500	19.4500	-13.938%	3	168	-81.388%
2026-07-20	22.6000	22.6000	22.6000	22.6000	+16.796%	1	167	-83.982%
2026-07-17	20.4500	20.4500	19.3500	19.3500	+12.174%	4	167	-81.292%
2026-07-16	16.4500	17.2500	16.0500	17.2500	+4.863%	80	166	-79.014%
2026-07-15	14.9000	16.4900	14.9000	16.4500	+13.841%	6	112	-77.994%
2026-07-14	14.6500	14.6500	14.4500	14.4500	-11.077%	4	112	-74.948%
2026-07-13	15.8800	16.4000	15.8800	16.2500	+5.178%	32	116	-77.723%
2026-07-10	15.4500	15.4500	15.4500	15.4500	+3.000%	1	133	-76.570%
2026-07-09	14.8400	15.0000	14.8400	15.0000	-18.478%	2	133	-75.867%
2026-07-08	19.6000	20.0000	18.4000	18.4000	-16.173%	21	131	-80.326%
2026-07-07	23.1100	23.1100	21.9500	21.9500	+31.045%	18	120	-83.508%
2026-07-06	15.7200	16.8000	15.7200	16.7500	-1.586%	7	119	-78.388%
2026-07-02	16.5600	17.0200	16.4900	17.0200	+33.386%	40	148	-78.731%
2026-07-01	12.3200	12.9400	12.3200	12.7600	+27.345%	17	148	-71.630%
2026-06-30	10.0200	10.0200	10.0200	10.0200	-26.052%	10	138	-63.872%
2026-06-26	13.5500	13.5500	13.2500	13.5500	+16.810%	9	147	-73.284%
2026-06-25	11.6000	11.6000	11.6000	11.6000	-20.548%	1	144	-68.793%
2026-06-24	14.6000	14.6000	14.6000	14.6000	-5.624%	2	144	-75.205%
2026-06-23	15.4700	15.4700	15.4700	15.4700	+3.202%	1	144	-76.600%
2026-06-16	14.9900	14.9900	14.9900	14.9900	-16.722%	1	143	-75.851%
2026-06-12	18.0000	18.0000	18.0000	18.0000	-19.643%	1	142	-79.889%
2026-06-11	23.1500	23.2000	22.4000	22.4000	-8.609%	29	142	-83.839%
2026-06-10	19.8000	24.5100	19.7000	24.5100	-5.367%	39	113	-85.231%
2026-06-05	25.5000	25.9000	25.2500	25.9000	+31.673%	49	94	-86.023%
2026-06-04	21.9500	21.9500	19.6700	19.6700	-3.342%	26	72	-81.596%
2026-06-03	21.3000	21.3000	20.2500	20.3500	-9.836%	4	80	-82.211%
2026-06-02	23.4200	23.4200	22.4000	22.5700	-11.490%	21	81	-83.961%
2026-06-01	25.2400	25.5500	24.5000	25.5000	-2.486%	4	66	-85.804%
2026-05-29	26.1500	26.1500	26.1500	26.1500	+5.020%	1	65	-86.157%
2026-05-28	26.6400	26.6400	24.9000	24.9000	-7.607%	13	64	-85.462%
2026-05-27	28.2500	28.2500	26.9500	26.9500	+2.083%	6	66	-86.568%
2026-05-26	27.9300	27.9300	26.4000	26.4000	-9.434%	7	67	-86.288%
2026-05-22	29.3500	29.6500	29.1500	29.1500	-9.752%	4	60	-87.581%
2026-05-21	32.2500	32.3000	32.2500	32.3000	-3.003%	6	63	-88.793%
2026-05-20	33.1000	33.3000	33.0500	33.3000	+9.180%	4	63	-89.129%
2026-05-15	31.6500	31.9000	30.3000	30.5000	-0.813%	11	62	-88.131%
2026-05-14	31.2000	31.4500	30.7000	30.7500	-6.021%	7	60	-88.228%
2026-05-13	32.7200	32.7200	32.7200	32.7200	-6.246%	1	46	-88.936%
2026-05-12	34.6500	34.9000	34.6500	34.9000	+6.728%	12	46	-89.628%
2026-05-08	33.1000	33.1000	32.7000	32.7000	-13.606%	2	46	-88.930%
2026-05-07	37.8500	37.8500	37.8500	37.8500	+3.841%	1	44	-90.436%
2026-05-06	35.9800	36.4500	34.6500	36.4500	-19.978%	20	45	-90.069%
2026-05-04	45.5500	45.5500	45.5500	45.5500	-1.086%	1	40	-92.053%
2026-05-01	46.0500	46.0500	46.0500	46.0500	-11.100%	2	39	-92.139%
2026-04-29	51.8000	51.8000	51.8000	51.8000	+4.225%	2	39	-93.012%
2026-04-28	50.3800	51.6500	49.7000	49.7000	+27.045%	9	37	-92.716%
2026-04-24	39.2500	39.6000	39.1200	39.1200	-12.405%	16	36	-90.746%
2026-04-17	45.1500	45.1500	44.6000	44.6600	-3.791%	16	36	-91.894%
2026-04-16	46.4200	46.4200	46.4200	46.4200	-1.653%	5	37	-92.202%
2026-04-13	47.2000	47.2000	47.2000	47.2000	+6.546%	3	37	-92.331%
2026-04-10	44.3000	44.3000	44.3000	44.3000	-5.241%	1	37	-91.828%
2026-04-09	46.7500	46.7500	46.7500	46.7500	-3.209%	10	37	-92.257%
2026-04-08	50.6800	50.6800	48.3000	48.3000	-36.489%	15	37	-92.505%
2026-03-31	74.9000	76.0500	74.9000	76.0500	-4.997%	6	24	-95.240%
2026-03-30	78.9500	80.0500	78.9500	80.0500	+16.640%	2	25	-95.478%
2026-03-26	67.8000	68.6300	67.8000	68.6300	+18.328%	2	25	-94.725%
2026-03-25	58.2500	58.2500	58.0000	58.0000	+4.410%	3	24	-93.759%
2026-03-24	59.9000	59.9000	55.5500	55.5500	-5.847%	6	24	-93.483%
2026-03-23	57.0400	59.0000	57.0000	59.0000	+22.687%	26	26	-93.864%
2026-02-25	48.0900	48.0900	48.0900	48.0900	0.000%	1	0	-92.472%