Dark

AMAT20261016P400
AMAT Oct 16 2026 400.00 Put (AMAT261016P00400000)
option OPRA

EOD

Sep 10, 2026

8.88+21.644%(+1.58)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.3000	10.5000	7.8000	8.8800	+21.644%	91	2,508	0.000%
2026-09-09	7.7400	8.6000	7.1500	7.3000	-5.806%	111	2,503	+21.644%
2026-09-08	8.2100	9.3700	7.6500	7.7500	-25.837%	114	2,497	+14.581%
2026-09-04	9.5000	10.9500	9.2500	10.4500	-21.898%	160	2,482	-15.024%
2026-09-03	14.2000	16.1000	13.2000	13.3800	-0.149%	119	2,482	-33.632%
2026-09-02	12.8000	14.2200	12.5500	13.4000	+5.512%	74	2,436	-33.731%
2026-09-01	11.8800	13.2500	11.1000	12.7000	+30.390%	238	2,407	-30.079%
2026-08-31	9.5000	10.9500	9.5000	9.7400	+2.743%	82	2,378	-8.830%
2026-08-28	9.2700	10.4000	8.0500	9.4800	+8.343%	318	2,362	-6.329%
2026-08-27	9.5000	10.0000	8.6900	8.7500	-4.891%	44	2,347	+1.486%
2026-08-26	10.2500	10.7000	9.2000	9.2000	-9.360%	156	2,327	-3.478%
2026-08-25	9.2000	10.4500	9.2000	10.1500	-1.168%	65	2,270	-12.512%
2026-08-24	11.1500	11.7000	9.4700	10.2700	+9.957%	50	2,238	-13.535%
2026-08-21	9.3800	11.0000	9.3400	9.3400	-6.507%	85	2,231	-4.925%
2026-08-20	10.5800	10.6700	9.6500	9.9900	-7.926%	66	2,212	-11.111%
2026-08-19	10.5500	11.1000	10.2300	10.8500	+24.856%	81	2,157	-18.157%
2026-08-18	8.2100	9.6300	8.2100	8.6900	+33.692%	47	2,134	+2.186%
2026-08-17	7.2500	7.2500	6.0000	6.5000	-23.529%	83	2,123	+36.615%
2026-08-14	13.3500	13.3500	8.1300	8.5000	-9.091%	217	2,087	+4.471%
2026-08-13	7.8700	10.0000	7.0500	9.3500	+8.469%	2,256	2,181	-5.027%
2026-08-12	8.8000	9.1000	8.4000	8.6200	-24.386%	23	3,094	+3.016%
2026-08-11	12.6500	12.6500	11.4000	11.4000	-9.953%	15	3,095	-22.105%
2026-08-10	12.2000	13.5600	12.2000	12.6600	-11.158%	46	3,095	-29.858%
2026-08-07	15.3500	15.3500	13.9000	14.2500	-21.488%	55	3,094	-37.684%
2026-08-06	17.8000	20.7500	17.5000	18.1500	-5.714%	452	3,084	-51.074%
2026-08-05	19.4000	19.4500	18.6000	19.2500	-3.894%	4	2,797	-53.870%
2026-08-04	20.4200	21.0000	19.9000	20.0300	-18.775%	23	2,797	-55.667%
2026-08-03	25.0200	25.4500	24.3500	24.6600	-4.047%	19	2,795	-63.990%
2026-07-31	27.7800	27.7800	25.0000	25.7000	-17.891%	7	2,801	-65.447%
2026-07-30	30.6000	32.0000	30.3900	31.3000	-34.792%	5	2,806	-71.629%
2026-07-29	39.4200	48.0000	39.4200	48.0000	+29.730%	133	2,806	-81.500%
2026-07-28	39.5000	40.8000	37.0000	37.0000	+18.590%	102	2,716	-76.000%
2026-07-27	27.9200	33.0000	27.9200	31.2000	+11.628%	302	2,665	-71.538%
2026-07-24	26.8000	27.9500	26.8000	27.9500	+2.381%	7	2,372	-68.229%
2026-07-23	25.6000	27.3000	25.6000	27.3000	+3.802%	6	2,366	-67.473%
2026-07-22	27.5000	27.6100	26.2500	26.3000	+0.190%	24	2,362	-66.236%
2026-07-21	26.2500	26.2500	26.2500	26.2500	-20.455%	2	2,352	-66.171%
2026-07-20	28.1200	33.0000	28.1200	33.0000	+4.596%	5	2,352	-73.091%
2026-07-17	27.6800	31.5500	26.6500	31.5500	+26.200%	1,858	2,349	-71.854%
2026-07-16	22.1000	25.0000	22.1000	25.0000	+11.210%	14	491	-64.480%
2026-07-15	22.4000	22.4800	21.9900	22.4800	+8.077%	8	484	-60.498%
2026-07-14	20.6000	20.8000	20.5000	20.8000	-9.761%	8	483	-57.308%
2026-07-13	22.0000	23.0500	22.0000	23.0500	-0.216%	3	479	-61.475%
2026-07-10	22.8000	23.1000	22.8000	23.1000	+15.789%	18	477	-61.558%
2026-07-09	19.9500	19.9500	19.9500	19.9500	-20.200%	1	477	-55.489%
2026-07-08	27.0000	27.0000	24.6200	25.0000	-14.384%	19	478	-64.480%
2026-07-07	29.2400	29.2400	29.2000	29.2000	+27.233%	2	460	-69.589%
2026-07-06	22.3000	22.9500	22.3000	22.9500	-6.517%	20	459	-61.307%
2026-07-02	19.4000	24.5500	19.4000	24.5500	+40.046%	113	418	-63.829%
2026-07-01	16.1700	17.5300	16.1300	17.5300	+36.739%	26	418	-49.344%
2026-06-30	14.5000	14.5000	12.8200	12.8200	-10.786%	2	424	-30.733%
2026-06-29	14.4500	14.6000	14.2500	14.3700	-7.707%	22	424	-38.205%
2026-06-26	16.2300	16.2300	15.5700	15.5700	-23.676%	4	413	-42.967%
2026-06-24	20.8000	20.8000	20.4000	20.4000	+33.770%	4	412	-56.471%
2026-06-22	16.9800	16.9800	15.2500	15.2500	-12.104%	3	409	-41.770%
2026-06-18	16.6800	17.3500	16.6800	17.3500	-10.150%	2	410	-48.818%
2026-06-17	18.0300	19.3100	17.5500	19.3100	-3.691%	8	410	-54.013%
2026-06-16	19.2200	20.2500	19.2200	20.0500	-5.869%	9	404	-55.711%
2026-06-15	21.5400	21.5400	21.3000	21.3000	-22.263%	51	398	-58.310%
2026-06-12	27.4000	27.4000	27.4000	27.4000	-12.961%	65	409	-67.591%
2026-06-11	31.4800	31.4800	31.4800	31.4800	-3.878%	4	352	-71.792%
2026-06-10	32.7500	32.7500	32.7500	32.7500	-11.962%	2	356	-72.885%
2026-06-09	38.3200	38.3200	37.2000	37.2000	+19.807%	3	354	-76.129%
2026-06-08	29.4000	31.0500	29.4000	31.0500	-13.050%	4	353	-71.401%
2026-06-05	32.1300	36.0000	32.1300	35.7100	+30.233%	66	350	-75.133%
2026-06-04	27.4200	27.4200	27.4200	27.4200	-3.958%	10	350	-67.615%
2026-06-03	28.5500	28.5500	28.5500	28.5500	-17.246%	10	350	-68.897%
2026-06-01	34.5000	34.5000	34.5000	34.5000	-7.754%	1	340	-74.261%
2026-05-29	38.0000	38.0000	37.1200	37.4000	-3.484%	3	340	-76.257%
2026-05-27	39.8400	39.8400	38.6500	38.7500	+5.586%	21	338	-77.084%
2026-05-26	36.7000	36.7000	36.7000	36.7000	-21.932%	1	330	-75.804%
2026-05-20	47.1100	47.1100	47.0100	47.0100	-12.246%	2	330	-81.110%
2026-05-19	53.5700	53.5700	53.5700	53.5700	+5.974%	1	321	-83.424%
2026-05-18	50.3000	50.5500	50.1500	50.5500	+20.357%	35	321	-82.433%
2026-05-15	45.2600	45.2600	42.0000	42.0000	-0.238%	3	321	-78.857%
2026-05-14	44.4000	45.0000	42.1000	42.1000	-9.462%	13	324	-78.907%
2026-05-13	46.5000	46.5000	46.5000	46.5000	+6.946%	1	313	-80.903%
2026-05-11	43.4800	43.4800	43.4800	43.4800	-10.719%	1	313	-79.577%
2026-05-06	47.8300	48.7000	47.8300	48.7000	-20.295%	66	312	-81.766%
2026-05-04	59.3400	61.1000	59.3300	61.1000	-0.163%	37	265	-85.466%
2026-05-01	60.9800	61.4000	60.9800	61.2000	-1.529%	13	220	-85.490%
2026-04-30	62.1500	62.1500	62.1500	62.1500	-4.531%	1	220	-85.712%
2026-04-28	65.3000	67.6500	65.1000	65.1000	+26.163%	7	220	-86.359%
2026-04-24	52.8500	52.8500	51.6000	51.6000	-4.779%	212	217	-82.791%
2026-04-23	54.2500	54.2500	54.1700	54.1900	-5.279%	13	22	-83.613%
2026-04-22	56.9600	57.2100	56.9600	57.2100	-4.363%	14	16	-84.478%
2026-04-20	59.0600	59.8200	59.0600	59.8200	-0.466%	4	14	-85.155%
2026-04-17	60.1000	60.1000	60.1000	60.1000	-8.939%	5	12	-85.225%
2026-04-15	62.8500	66.0000	62.8000	66.0000	+8.606%	3	9	-86.545%
2026-04-14	60.7700	60.7700	60.7700	60.7700	-3.693%	1	7	-85.388%
2026-04-13	61.2500	63.1000	61.1000	63.1000	-2.398%	5	6	-85.927%
2026-04-08	64.6500	64.6500	64.6500	64.6500	0.000%	1	1	-86.265%