Dark

AMAT20261016P420
AMAT Oct 16 2026 420.00 Put (AMAT261016P00420000)
option OPRA

EOD

Sep 10, 2026

14.20+20.851%(+2.45)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.3400	15.9000	12.9000	14.2000	+20.851%	52	1,630	0.000%
2026-09-09	13.0700	13.5000	11.6500	11.7500	-5.242%	107	1,613	+20.851%
2026-09-08	13.6000	15.2500	11.9100	12.4000	-24.848%	118	1,588	+14.516%
2026-09-04	16.1300	16.8000	14.5500	16.5000	-19.394%	109	1,521	-13.939%
2026-09-03	23.2300	24.7900	20.4700	20.4700	+2.350%	38	1,521	-30.630%
2026-09-02	19.3400	21.9600	19.1500	20.0000	-3.382%	53	1,514	-29.000%
2026-09-01	17.2600	20.7000	17.2600	20.7000	+38.000%	76	1,501	-31.401%
2026-08-31	15.2800	16.3500	14.9000	15.0000	-6.250%	137	1,480	-5.333%
2026-08-28	13.8000	16.1000	13.4500	16.0000	+12.281%	1,071	1,379	-11.250%
2026-08-27	13.7900	14.5500	13.4000	14.2500	-4.362%	27	497	-0.351%
2026-08-26	14.7100	14.9000	14.4000	14.9000	-1.974%	10	492	-4.698%
2026-08-25	14.2300	15.5500	14.1800	15.2000	+2.495%	12	490	-6.579%
2026-08-24	15.6500	16.7200	13.8000	14.8300	+15.409%	17	483	-4.248%
2026-08-21	13.4000	15.5000	12.8500	12.8500	-12.881%	57	482	+10.506%
2026-08-20	14.9200	15.0000	14.0500	14.7500	-4.839%	47	470	-3.729%
2026-08-19	11.1500	15.9300	11.1500	15.5000	+18.321%	32	466	-8.387%
2026-08-18	12.8900	14.0700	12.0400	13.1000	+44.751%	59	460	+8.397%
2026-08-17	10.6000	10.9400	8.7000	9.0500	-26.122%	63	445	+56.906%
2026-08-14	18.6000	18.6000	12.0800	12.2500	-7.547%	98	455	+15.918%
2026-08-13	11.8000	13.2500	10.0700	13.2500	+15.217%	73	461	+7.170%
2026-08-12	12.1700	12.1700	11.5000	11.5000	-28.349%	21	442	+23.478%
2026-08-11	17.0500	17.0500	15.8000	16.0500	-8.023%	18	439	-11.526%
2026-08-10	16.5000	17.5500	16.5000	17.4500	-5.676%	30	441	-18.625%
2026-08-07	18.5100	18.7000	18.1500	18.5000	-22.594%	47	426	-23.243%
2026-08-06	23.0500	23.9000	22.8000	23.9000	-2.648%	5	423	-40.586%
2026-08-05	25.6600	25.6600	24.2500	24.5500	-2.230%	14	423	-42.159%
2026-08-04	26.2900	26.2900	24.9500	25.1100	-17.129%	10	423	-43.449%
2026-08-03	31.4000	31.7900	30.3000	30.3000	-8.872%	127	423	-53.135%
2026-07-31	33.6000	33.8000	31.4500	33.2500	-10.786%	20	426	-57.293%
2026-07-30	37.1500	40.1000	37.1500	37.2700	-25.326%	54	414	-61.900%
2026-07-29	50.0000	56.3200	49.9100	49.9100	+8.265%	19	390	-71.549%
2026-07-28	43.5600	47.6600	43.5600	46.1000	+19.554%	9	393	-69.197%
2026-07-27	41.0000	41.3400	38.5600	38.5600	+18.101%	11	387	-63.174%
2026-07-23	32.7000	32.7000	32.6500	32.6500	+0.927%	3	379	-56.508%
2026-07-22	32.2300	32.3600	32.2300	32.3500	-2.118%	42	376	-56.105%
2026-07-21	33.5000	33.5000	33.0500	33.0500	-13.708%	2	334	-57.035%
2026-07-20	37.6800	38.3000	37.6800	38.3000	-0.777%	3	334	-62.924%
2026-07-17	34.6200	38.6000	33.3000	38.6000	+26.350%	10	332	-63.212%
2026-07-16	30.5500	30.5500	30.5500	30.5500	+10.249%	1	326	-53.519%
2026-07-15	25.4100	28.1000	25.2100	27.7100	+11.599%	41	325	-48.755%
2026-07-14	24.9300	25.4600	24.8300	24.8300	-9.380%	34	319	-42.811%
2026-07-13	27.6500	27.6500	27.4000	27.4000	+9.425%	109	308	-48.175%
2026-07-10	25.0000	25.0400	25.0000	25.0400	+7.931%	2	230	-43.291%
2026-07-09	23.2000	23.2000	23.2000	23.2000	-24.553%	1	230	-38.793%
2026-07-08	33.5500	33.5500	30.1500	30.7500	-11.127%	23	230	-53.821%
2026-07-07	35.0000	38.3600	34.6000	34.6000	+26.047%	67	225	-58.960%
2026-07-06	26.2000	27.7500	26.2000	27.4500	-1.613%	31	187	-48.270%
2026-07-02	26.1200	27.9000	26.1200	27.9000	+37.710%	14	186	-49.104%
2026-07-01	20.2600	20.2600	20.2600	20.2600	+13.820%	1	186	-29.911%
2026-06-29	18.9700	18.9700	17.0000	17.8000	-16.038%	10	186	-20.225%
2026-06-26	21.6000	21.7500	21.2000	21.2000	-15.906%	4	186	-33.019%
2026-06-24	24.4100	25.2700	23.7700	25.2100	+18.301%	22	186	-43.673%
2026-06-22	21.3100	21.3100	21.3100	21.3100	-35.424%	1	186	-33.365%
2026-06-12	33.0000	33.0000	33.0000	33.0000	-3.678%	1	185	-56.970%
2026-06-11	36.5500	37.7700	34.1800	34.2600	-14.627%	174	186	-58.552%
2026-06-10	40.1300	40.1300	40.1300	40.1300	+2.634%	1	72	-64.615%
2026-06-09	38.9500	39.1000	38.9500	39.1000	-0.610%	6	73	-63.683%
2026-06-08	39.3400	39.3400	39.3400	39.3400	-10.733%	3	72	-63.904%
2026-06-05	40.3500	44.1500	40.3500	44.0700	+23.549%	16	72	-67.779%
2026-06-04	39.9000	39.9000	35.6700	35.6700	+1.537%	23	60	-60.191%
2026-06-03	35.1300	35.1300	35.1300	35.1300	-9.807%	1	41	-59.579%
2026-06-02	39.1500	39.1500	38.8000	38.9500	-10.046%	34	41	-63.543%
2026-06-01	43.3000	43.3000	43.3000	43.3000	-6.479%	8	33	-67.206%
2026-05-29	46.3000	46.3000	46.3000	46.3000	+4.162%	1	41	-69.330%
2026-05-28	48.3000	48.3000	44.4500	44.4500	-6.224%	3	40	-68.054%
2026-05-27	46.9000	47.4000	46.9000	47.4000	+1.217%	4	39	-70.042%
2026-05-26	46.3400	46.8300	46.3400	46.8300	-24.285%	11	35	-69.678%
2026-05-18	60.7000	61.8500	60.7000	61.8500	+21.275%	10	39	-77.041%
2026-05-15	51.0000	51.0000	51.0000	51.0000	-3.701%	10	39	-72.157%
2026-05-14	52.3500	52.9600	52.3500	52.9600	-6.182%	3	32	-73.187%
2026-05-13	56.4500	56.4500	56.4500	56.4500	-6.354%	1	28	-74.845%
2026-05-12	60.2800	60.2800	60.2800	60.2800	+14.492%	1	28	-76.443%
2026-05-11	53.0000	53.0000	52.6500	52.6500	-4.723%	2	28	-73.029%
2026-05-08	56.0000	56.0000	55.0700	55.2600	-9.927%	30	28	-74.303%
2026-05-07	61.3500	61.3500	61.3500	61.3500	+3.040%	2	26	-76.854%
2026-05-06	59.5400	59.5400	59.5400	59.5400	-18.326%	10	24	-76.150%
2026-05-04	72.9000	72.9000	72.9000	72.9000	0.000%	1	17	-80.521%
2026-05-01	73.3500	73.3500	72.9000	72.9000	-1.085%	8	9	-80.521%
2026-04-30	74.5000	74.5000	73.7000	73.7000	-4.756%	3	9	-80.733%
2026-04-28	79.4000	79.4000	77.3700	77.3800	+24.686%	7	9	-81.649%
2026-04-24	61.8000	62.4000	61.8000	62.0600	-12.034%	6	5	-77.119%
2026-04-21	70.5500	70.5500	70.5500	70.5500	+2.246%	1	5	-79.872%
2026-04-10	69.0000	69.0000	69.0000	69.0000	-10.910%	2	5	-79.420%
2026-04-08	77.4500	77.4500	77.4500	77.4500	-30.817%	1	3	-81.666%
2026-03-31	111.9500	111.9500	111.9500	111.9500	+28.604%	1	2	-87.316%
2026-03-25	88.2500	88.2500	87.0500	87.0500	0.000%	3	2	-83.688%