Dark

AMAT20261016P380
AMAT Oct 16 2026 380.00 Put (AMAT261016P00380000)
option OPRA

EOD

Sep 10, 2026

4.77+5.531%(+0.25)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4500	6.0000	4.2500	4.7700	+5.531%	61	1,729	0.000%
2026-09-09	5.0500	5.5500	4.5200	4.5200	-9.600%	40	1,744	+5.531%
2026-09-08	5.1700	5.8000	4.6500	5.0000	-19.485%	52	1,733	-4.600%
2026-09-04	6.2100	6.6000	5.7200	6.2100	-24.268%	127	1,692	-23.188%
2026-09-03	8.8200	9.9000	8.0900	8.2000	+3.405%	48	1,692	-41.829%
2026-09-02	8.2500	8.6300	7.1500	7.9300	+0.635%	29	1,675	-39.849%
2026-09-01	5.3500	8.1000	5.3500	7.8800	+30.464%	77	1,656	-39.467%
2026-08-31	6.1400	6.4000	5.8500	6.0400	+1.003%	94	1,626	-21.026%
2026-08-28	6.1000	6.5500	5.2700	5.9800	+1.184%	144	1,611	-20.234%
2026-08-27	6.0700	6.5000	5.7000	5.9100	-7.656%	35	1,522	-19.289%
2026-08-26	6.4500	6.4500	6.4000	6.4000	-4.478%	3	1,517	-25.469%
2026-08-25	6.3000	7.0000	6.3000	6.7000	-2.475%	35	1,515	-28.806%
2026-08-24	7.6200	7.9000	6.6500	6.8700	+5.692%	33	1,500	-30.568%
2026-08-21	6.6000	7.3000	6.5000	6.5000	-1.515%	48	1,496	-26.615%
2026-08-20	7.2300	7.2700	6.6000	6.6000	-5.036%	21	1,478	-27.727%
2026-08-19	6.0600	7.5000	6.0600	6.9500	+21.291%	63	1,483	-31.367%
2026-08-18	5.8500	6.6000	5.6000	5.7300	+24.026%	226	1,478	-16.754%
2026-08-17	4.7500	4.8000	4.1000	4.6200	-21.026%	102	1,375	+3.247%
2026-08-14	8.7200	8.7200	5.5500	5.8500	-5.032%	140	1,343	-18.462%
2026-08-13	6.3000	6.3000	6.1600	6.1600	+0.163%	2	1,266	-22.565%
2026-08-12	6.6000	6.7900	5.9000	6.1500	-23.602%	24	1,266	-22.439%
2026-08-11	8.5000	8.6000	8.0500	8.0500	-13.067%	16	1,269	-40.745%
2026-08-10	9.5500	10.3700	8.1500	9.2600	-11.388%	122	1,266	-48.488%
2026-08-07	10.7000	10.8000	10.4500	10.4500	-23.162%	105	1,271	-54.354%
2026-08-06	13.4000	13.6000	13.4000	13.6000	-14.465%	18	1,295	-64.926%
2026-08-05	15.9000	15.9000	15.9000	15.9000	-3.636%	1	1,310	-70.000%
2026-08-04	16.1300	16.5000	16.0000	16.5000	-25.843%	114	1,309	-71.091%
2026-08-03	22.4000	22.4000	22.2500	22.2500	+6.561%	20	1,285	-78.562%
2026-07-31	21.4300	21.4300	20.8800	20.8800	-14.074%	8	1,285	-77.155%
2026-07-30	32.7500	32.7500	24.1500	24.3000	-24.063%	20	1,287	-80.370%
2026-07-29	36.9500	38.4200	32.0000	32.0000	+2.269%	65	1,279	-85.094%
2026-07-28	31.1500	32.0500	31.1500	31.2900	+27.871%	26	1,271	-84.756%
2026-07-27	26.7500	26.7500	24.4700	24.4700	+6.856%	17	1,265	-80.507%
2026-07-24	21.8000	22.9000	21.8000	22.9000	+8.789%	6	1,248	-79.170%
2026-07-23	21.2500	22.2500	21.0500	21.0500	-1.865%	8	1,249	-77.340%
2026-07-21	21.9500	22.1900	21.2000	21.4500	-13.333%	31	1,244	-77.762%
2026-07-20	24.7500	24.7500	24.7500	24.7500	+11.991%	15	1,220	-80.727%
2026-07-17	25.0000	25.0000	22.1000	22.1000	+11.055%	8	1,220	-78.416%
2026-07-16	17.8500	19.9000	17.8500	19.9000	+8.093%	12	1,225	-76.030%
2026-07-15	16.9000	19.6000	16.9000	18.4100	+13.642%	20	1,226	-74.090%
2026-07-14	16.2000	16.2000	16.2000	16.2000	-12.903%	2	1,236	-70.556%
2026-07-13	18.6000	18.6000	18.6000	18.6000	-3.627%	2	1,236	-74.355%
2026-07-10	18.7500	19.3000	18.7500	19.3000	+12.536%	7	1,236	-75.285%
2026-07-09	16.7700	17.2300	16.7700	17.1500	-14.035%	11	1,234	-72.187%
2026-07-08	23.6500	23.6500	19.9500	19.9500	-22.644%	19	1,240	-76.090%
2026-07-07	23.7500	26.0000	23.7500	25.7900	+37.181%	204	1,237	-81.504%
2026-07-06	17.4500	18.8000	17.2500	18.8000	-0.687%	18	1,086	-74.628%
2026-07-02	16.0000	18.9900	16.0000	18.9300	+41.058%	18	1,088	-74.802%
2026-07-01	13.4200	13.4200	13.4200	13.4200	+21.448%	2	1,088	-64.456%
2026-06-30	11.0500	11.0500	11.0500	11.0500	-7.917%	27	1,089	-56.833%
2026-06-29	12.0000	12.0000	12.0000	12.0000	-14.591%	2	1,073	-60.250%
2026-06-26	13.6300	14.0500	12.0300	14.0500	+9.339%	27	1,073	-66.050%
2026-06-25	12.8500	12.8500	12.8500	12.8500	-25.464%	1	1,081	-62.879%
2026-06-23	17.2400	17.2400	17.2400	17.2400	+18.325%	1	1,082	-72.332%
2026-06-18	14.6000	14.6000	14.5700	14.5700	-3.189%	3	1,082	-67.261%
2026-06-17	14.1200	15.3000	14.1200	15.0500	-8.007%	33	1,082	-68.306%
2026-06-15	16.3600	16.3600	16.3600	16.3600	-17.830%	1	1,093	-70.844%
2026-06-12	20.0000	20.0000	19.9100	19.9100	-5.996%	2	1,093	-76.042%
2026-06-11	24.6000	26.0000	21.1800	21.1800	-22.616%	1,944	1,095	-77.479%
2026-06-10	27.4400	27.4400	27.2500	27.3700	+6.085%	40	1,880	-82.572%
2026-06-09	29.7000	29.7000	25.8000	25.8000	+4.580%	9	1,880	-81.512%
2026-06-08	24.8500	24.9000	24.1500	24.6700	-20.419%	287	1,880	-80.665%
2026-06-05	28.4500	31.0000	28.3000	31.0000	+40.717%	27	1,901	-84.613%
2026-06-04	24.8500	24.8500	22.0300	22.0300	-5.002%	46	1,902	-78.348%
2026-06-03	23.0900	23.1900	23.0900	23.1900	-8.521%	2	1,886	-79.431%
2026-06-02	24.6500	25.3500	24.6200	25.3500	-20.458%	21	1,886	-81.183%
2026-05-28	31.6000	31.8700	31.6000	31.8700	+5.182%	2	1,892	-85.033%
2026-05-27	31.8000	31.8000	30.3000	30.3000	+3.061%	12	1,893	-84.257%
2026-05-26	31.1500	31.1500	29.0000	29.4000	-11.178%	96	1,893	-83.776%
2026-05-22	32.9600	33.1000	32.8000	33.1000	-8.891%	10	1,858	-85.589%
2026-05-21	36.2500	36.3300	36.2500	36.3300	-3.634%	6	1,858	-86.870%
2026-05-20	38.6500	38.6500	37.2800	37.7000	-5.938%	7	1,858	-87.347%
2026-05-19	43.2000	43.2000	40.0800	40.0800	-1.957%	752	1,115	-88.099%
2026-05-18	40.1000	41.4700	40.1000	40.8800	+19.358%	41	1,115	-88.332%
2026-05-15	35.6000	35.7500	34.2500	34.2500	-0.291%	12	1,115	-86.073%
2026-05-14	34.8000	35.4900	34.3500	34.3500	-2.304%	37	1,111	-86.114%
2026-05-11	35.1600	35.1600	35.1600	35.1600	-11.791%	1	1,103	-86.433%
2026-05-06	38.3300	39.8600	38.3300	39.8600	-5.140%	2	1,103	-88.033%
2026-05-05	44.4000	44.4000	41.7500	42.0200	-16.710%	1,014	1,103	-88.648%
2026-05-04	48.6000	50.4500	48.6000	50.4500	-0.884%	4	102	-90.545%
2026-05-01	50.9000	50.9000	50.9000	50.9000	-0.196%	4	99	-90.629%
2026-04-30	53.0900	53.2500	50.8000	51.0000	-10.132%	132	99	-90.647%
2026-04-29	55.3000	56.7500	55.3000	56.7500	+4.033%	3	34	-91.595%
2026-04-28	56.5000	56.8000	54.5500	54.5500	+14.842%	7	32	-91.256%
2026-04-22	47.5000	47.5000	47.5000	47.5000	-3.651%	1	30	-89.958%
2026-04-20	49.3000	49.3000	49.3000	49.3000	+0.020%	3	30	-90.325%
2026-04-17	49.3700	49.3700	49.2100	49.2900	-4.198%	7	28	-90.323%
2026-04-16	50.8200	51.4500	50.8200	51.4500	-3.742%	7	26	-90.729%
2026-04-15	53.4500	53.4500	53.4500	53.4500	+4.824%	2	26	-91.076%
2026-04-14	50.8000	50.9900	50.6700	50.9900	+5.351%	6	26	-90.645%
2026-04-10	48.4000	48.4000	48.4000	48.4000	-5.561%	10	27	-90.145%
2026-04-09	51.8500	51.8500	51.2500	51.2500	-8.564%	14	32	-90.693%
2026-04-08	56.0500	56.0500	56.0500	56.0500	-22.476%	5	22	-91.490%
2026-04-02	71.9000	72.3000	71.9000	72.3000	+4.707%	2	16	-93.402%
2026-04-01	68.3000	69.0500	68.3000	69.0500	-11.689%	2	16	-93.092%
2026-03-27	78.1800	78.1900	78.1800	78.1900	+12.261%	2	14	-93.899%
2026-03-18	69.6900	69.6900	69.6500	69.6500	-17.241%	2	13	-93.151%
2026-03-09	84.3800	84.3800	84.1600	84.1600	0.000%	12	12	-94.332%