Dark

AMAT20261016P390
AMAT Oct 16 2026 390.00 Put (AMAT261016P00390000)
option OPRA

EOD

Sep 10, 2026

6.80+22.523%(+1.25)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.0300	7.7000	6.1000	6.8000	+22.523%	57	880	0.000%
2026-09-09	6.0200	7.0000	5.4600	5.5500	-7.500%	80	885	+22.523%
2026-09-08	6.5000	7.1500	5.9000	6.0000	-27.798%	219	921	+13.333%
2026-09-04	7.8200	8.7500	7.3000	8.3100	-23.127%	105	849	-18.171%
2026-09-03	11.3100	12.8400	10.4500	10.8100	+1.789%	121	849	-37.095%
2026-09-02	9.7600	10.8500	9.7400	10.6200	+6.200%	71	815	-35.970%
2026-09-01	8.4200	10.4200	8.4200	10.0000	+30.039%	148	765	-32.000%
2026-08-31	7.8500	8.1600	7.5000	7.6900	-13.596%	153	682	-11.573%
2026-08-28	7.4300	8.9000	6.5000	8.9000	+30.882%	75	615	-23.596%
2026-08-27	7.7500	8.0000	6.8000	6.8000	-18.072%	40	587	0.000%
2026-08-26	9.0000	9.0000	7.7700	8.3000	+0.973%	19	556	-18.072%
2026-08-25	7.3500	8.6900	7.3500	8.2200	-3.294%	62	547	-17.275%
2026-08-24	8.9500	9.5500	7.8300	8.5000	+8.974%	10	533	-20.000%
2026-08-21	8.5000	8.6500	7.8000	7.8000	-5.797%	7	529	-12.821%
2026-08-20	8.7600	9.0100	7.9300	8.2800	-2.931%	36	531	-17.874%
2026-08-19	7.5000	9.2000	7.5000	8.5300	+9.499%	109	529	-20.281%
2026-08-18	7.1000	8.0800	7.0400	7.7900	+48.099%	51	464	-12.709%
2026-08-17	5.6500	5.6500	5.2600	5.2600	-24.857%	6	453	+29.278%
2026-08-14	7.6300	7.8000	6.7300	7.0000	-12.500%	187	450	-2.857%
2026-08-13	6.3500	8.0000	5.8000	8.0000	+13.154%	21	343	-15.000%
2026-08-12	7.9700	8.0000	7.0600	7.0700	-28.077%	20	341	-3.819%
2026-08-11	10.0000	10.0500	9.8300	9.8300	-11.441%	10	329	-30.824%
2026-08-10	11.0500	12.0700	10.8500	11.1000	-10.121%	25	336	-38.739%
2026-08-07	15.0000	15.0000	12.2500	12.3500	-21.338%	33	332	-44.939%
2026-08-06	16.8500	16.9000	15.3500	15.7000	-4.559%	44	322	-56.688%
2026-08-05	17.0000	17.1300	16.4000	16.4500	-14.099%	7	309	-58.663%
2026-08-04	19.1500	19.1500	19.1500	19.1500	-23.705%	1	308	-64.491%
2026-08-03	24.7000	25.1000	24.7000	25.1000	+10.817%	94	308	-72.908%
2026-07-31	25.0000	25.0000	22.6500	22.6500	-27.357%	8	295	-69.978%
2026-07-30	31.1800	31.1800	31.1800	31.1800	-17.294%	1	289	-78.191%
2026-07-29	40.4100	40.7900	36.2000	37.7000	+7.714%	18	288	-81.963%
2026-07-28	35.1500	35.1500	34.8300	35.0000	+29.870%	5	283	-80.571%
2026-07-27	27.0500	31.5000	26.9500	26.9500	-2.178%	13	282	-74.768%
2026-07-20	25.5100	27.5500	25.5100	27.5500	-2.305%	147	281	-75.318%
2026-07-17	25.7500	28.2000	23.4500	28.2000	+24.503%	27	189	-75.887%
2026-07-16	19.3000	22.6500	19.3000	22.6500	+12.184%	41	194	-69.978%
2026-07-15	18.7000	20.4200	18.7000	20.1900	-1.608%	11	175	-66.320%
2026-07-13	20.0100	20.5200	20.0100	20.5200	+0.049%	2	177	-66.862%
2026-07-10	20.8000	20.8000	20.5100	20.5100	+6.823%	6	176	-66.845%
2026-07-09	19.2000	19.2000	19.2000	19.2000	-13.708%	5	176	-64.583%
2026-07-08	24.3500	25.1000	22.2400	22.2500	+9.069%	29	178	-69.438%
2026-07-06	19.4500	20.4000	19.4500	20.4000	-2.111%	6	152	-66.667%
2026-07-02	20.9300	21.2200	20.8400	20.8400	+75.865%	42	164	-67.370%
2026-06-30	12.2400	12.2400	11.8500	11.8500	-19.388%	13	164	-42.616%
2026-06-26	14.7000	14.7900	14.6000	14.7000	-20.411%	38	172	-53.741%
2026-06-24	18.4700	18.4700	18.4700	18.4700	+24.629%	1	164	-63.184%
2026-06-22	14.8200	14.8200	14.8200	14.8200	-7.893%	1	165	-54.116%
2026-06-17	16.2500	16.2500	16.0900	16.0900	-11.836%	2	165	-57.738%
2026-06-15	18.9900	18.9900	18.2500	18.2500	-17.904%	2	166	-62.740%
2026-06-12	22.2000	22.2300	22.2000	22.2300	-6.792%	2	165	-69.411%
2026-06-11	28.3500	28.3500	23.8500	23.8500	-21.752%	28	163	-71.488%
2026-06-10	29.9500	31.2500	29.9500	30.4800	+12.018%	44	140	-77.690%
2026-06-08	27.4700	27.4900	27.2100	27.2100	-14.649%	42	133	-75.009%
2026-06-05	28.3900	32.2500	28.3900	31.8800	+14.676%	59	97	-78.670%
2026-06-04	27.8000	27.8000	27.8000	27.8000	+6.350%	10	86	-75.540%
2026-06-03	26.0700	26.2100	26.0700	26.1400	-6.809%	14	76	-73.986%
2026-06-02	28.4500	28.4500	28.0500	28.0500	-16.143%	23	76	-75.758%
2026-05-29	33.2000	33.4500	33.2000	33.4500	-2.050%	4	71	-79.671%
2026-05-27	35.6500	35.6500	34.1500	34.1500	+3.172%	23	68	-80.088%
2026-05-26	36.0000	36.0000	33.0800	33.1000	-9.091%	25	64	-79.456%
2026-05-22	36.4100	36.4100	36.4100	36.4100	-24.461%	2	48	-81.324%
2026-05-19	48.2000	48.2000	48.2000	48.2000	+3.991%	4	48	-85.892%
2026-05-18	45.4900	46.5000	45.4900	46.3500	+20.078%	5	46	-85.329%
2026-05-14	38.7500	38.7500	38.6000	38.6000	-13.219%	2	46	-82.383%
2026-05-06	44.4800	44.4800	44.4800	44.4800	-9.224%	10	44	-84.712%
2026-05-05	49.0000	49.0000	49.0000	49.0000	-12.343%	2	43	-86.122%
2026-05-04	55.9000	55.9000	55.9000	55.9000	+0.630%	1	41	-87.835%
2026-05-01	55.7200	55.7200	54.6000	55.5500	-7.029%	11	32	-87.759%
2026-04-28	62.0500	62.0500	59.7500	59.7500	+24.143%	6	32	-88.619%
2026-04-24	48.1300	48.1300	48.1300	48.1300	-2.314%	1	27	-85.872%
2026-04-23	49.2700	49.2700	49.2700	49.2700	-4.144%	10	26	-86.198%
2026-04-22	55.2500	55.2500	51.4000	51.4000	-3.202%	12	27	-86.770%
2026-04-21	53.1000	53.1000	53.1000	53.1000	-2.300%	2	28	-87.194%
2026-04-20	54.2500	54.3500	54.2500	54.3500	-0.037%	4	28	-87.489%
2026-04-17	55.2000	55.2000	54.2500	54.3700	-2.859%	8	28	-87.493%
2026-04-16	57.8000	57.8000	55.9700	55.9700	-2.167%	4	22	-87.851%
2026-04-15	57.7000	57.7000	57.2100	57.2100	+3.174%	4	20	-88.114%
2026-04-14	55.4500	55.4500	55.4500	55.4500	+3.781%	2	18	-87.737%
2026-04-10	53.2500	53.4300	52.9300	53.4300	-7.959%	16	18	-87.273%
2026-04-09	58.0500	58.0500	58.0500	58.0500	-24.845%	4	7	-88.286%
2026-04-06	77.2400	77.2400	77.2400	77.2400	+16.818%	1	4	-91.196%
2026-03-24	65.8000	66.1200	65.8000	66.1200	-15.609%	4	3	-89.716%
2026-03-03	78.3500	78.3500	78.3500	78.3500	+19.073%	1	1	-91.321%
2026-02-27	65.8000	65.8000	65.8000	65.8000	0.000%	1	1	-89.666%