Dark

AMAT20261016P440
AMAT Oct 16 2026 440.00 Put (AMAT261016P00440000)
option OPRA

EOD

Sep 10, 2026

21.20+14.719%(+2.72)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.8700	24.4500	20.2600	21.2000	+14.719%	243	1,427	0.000%
2026-09-09	20.0500	20.4000	18.4200	18.4800	-2.222%	68	1,240	+14.719%
2026-09-08	20.4000	22.3200	18.4000	18.9000	-24.279%	90	1,230	+12.169%
2026-09-04	25.2000	25.2900	22.0500	24.9600	-21.853%	49	1,190	-15.064%
2026-09-03	32.6900	35.1500	30.3200	31.9400	+8.676%	53	1,190	-33.626%
2026-09-02	29.9000	31.9900	28.9000	29.3900	+4.368%	57	1,179	-27.867%
2026-09-01	26.2200	30.0000	25.6900	28.1600	+22.648%	78	1,163	-24.716%
2026-08-31	22.5500	24.2100	22.5000	22.9600	+2.960%	108	1,159	-7.666%
2026-08-28	20.8500	23.3000	19.5000	22.3000	+14.830%	98	1,153	-4.933%
2026-08-27	20.5600	21.0600	19.3700	19.4200	-8.180%	45	1,146	+9.166%
2026-08-26	22.2200	22.6600	20.6300	21.1500	-0.330%	17	1,132	+0.236%
2026-08-25	19.4900	21.8000	19.4900	21.2200	-1.486%	29	1,132	-0.094%
2026-08-24	21.0000	23.9500	20.1500	21.5400	+10.518%	27	1,123	-1.578%
2026-08-21	20.6700	21.7000	19.0000	19.4900	-4.226%	39	1,122	+8.774%
2026-08-20	21.0000	21.2000	19.5000	20.3500	+0.246%	22	1,120	+4.177%
2026-08-19	18.5700	22.0200	18.5700	20.3000	+9.434%	163	1,117	+4.433%
2026-08-18	16.9500	20.0500	16.9500	18.5500	+42.473%	141	1,054	+14.286%
2026-08-17	15.0200	15.0200	12.2700	13.0200	-26.190%	75	1,037	+62.826%
2026-08-14	22.0000	22.5600	17.0000	17.6400	-2.595%	401	1,040	+20.181%
2026-08-13	14.2300	18.3000	13.5000	18.1100	+12.905%	25	883	+17.062%
2026-08-12	16.7000	16.7000	15.5500	16.0400	-25.499%	37	879	+32.170%
2026-08-11	20.9400	21.6000	20.9400	21.5300	-8.383%	5	876	-1.533%
2026-08-10	23.4500	23.5000	22.7500	23.5000	-1.879%	22	875	-9.787%
2026-08-07	27.4500	27.4500	23.8500	23.9500	-17.556%	23	867	-11.482%
2026-08-06	28.0500	29.0500	28.0500	29.0500	-1.858%	13	855	-27.022%
2026-08-05	30.5500	30.6000	29.6000	29.6000	-4.976%	68	850	-28.378%
2026-08-04	32.2700	32.4000	31.1500	31.1500	-17.614%	19	838	-31.942%
2026-08-03	38.2200	38.2600	36.6000	37.8100	-4.278%	5	842	-43.930%
2026-07-31	38.1500	39.5000	38.1000	39.5000	-11.692%	7	840	-46.329%
2026-07-30	46.3000	46.5000	44.4000	44.7300	-31.970%	50	836	-52.605%
2026-07-29	62.1000	65.9700	57.0000	65.7500	+20.091%	45	826	-67.757%
2026-07-28	54.5000	54.7500	54.5000	54.7500	+16.465%	2	803	-61.279%
2026-07-27	42.0000	50.8000	42.0000	47.0100	+24.794%	38	805	-54.903%
2026-07-23	40.5500	40.5500	37.6700	37.6700	-3.410%	3	773	-43.722%
2026-07-22	39.6400	39.7500	38.8700	39.0000	-14.286%	5	772	-45.641%
2026-07-20	42.0000	45.5000	42.0000	45.5000	+3.292%	39	770	-53.407%
2026-07-17	42.0800	44.0500	40.2500	44.0500	+15.013%	8	752	-51.873%
2026-07-16	32.9000	38.3000	32.4800	38.3000	+11.825%	25	748	-44.648%
2026-07-15	34.2500	34.2500	34.2500	34.2500	+15.320%	1	735	-38.102%
2026-07-14	30.5600	30.5600	29.7000	29.7000	-14.973%	14	734	-28.620%
2026-07-13	33.1000	34.9300	32.4500	34.9300	+11.101%	86	733	-39.307%
2026-07-10	33.2500	33.2500	31.4400	31.4400	-12.423%	2	650	-32.570%
2026-07-08	38.6000	38.6500	35.9000	35.9000	-15.826%	44	650	-40.947%
2026-07-07	44.9600	45.1700	42.4500	42.6500	+29.008%	23	634	-50.293%
2026-07-06	30.5000	33.0600	30.5000	33.0600	-2.334%	7	616	-35.874%
2026-07-02	31.0000	33.8500	31.0000	33.8500	+37.882%	19	616	-37.371%
2026-07-01	22.2000	24.6000	22.2000	24.5500	+26.027%	22	616	-13.646%
2026-06-30	19.4800	19.4800	19.4800	19.4800	-8.113%	1	612	+8.830%
2026-06-29	23.3000	23.3000	21.2000	21.2000	-2.079%	30	613	0.000%
2026-06-26	21.6500	21.6500	21.6500	21.6500	-15.098%	1	601	-2.079%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-16.721%	5	601	-16.863%
2026-06-24	31.2000	31.2000	30.2000	30.6200	+1.897%	153	601	-30.764%
2026-06-23	30.0500	30.0500	30.0500	30.0500	+12.043%	2	551	-29.451%
2026-06-18	26.7400	26.8200	26.7400	26.8200	-4.043%	10	551	-20.955%
2026-06-17	26.2500	27.9500	26.2500	27.9500	+0.179%	3	551	-24.150%
2026-06-16	27.7700	27.9000	27.7700	27.9000	-4.288%	4	549	-24.014%
2026-06-15	29.1500	29.1500	29.1500	29.1500	-17.655%	10	549	-27.273%
2026-06-12	35.5000	35.5000	35.4000	35.4000	-9.694%	2	550	-40.113%
2026-06-11	41.9500	44.4000	39.2000	39.2000	-16.596%	626	549	-45.918%
2026-06-09	47.1500	47.3500	47.0000	47.0000	+3.753%	15	60	-54.894%
2026-06-08	45.3000	45.3000	45.3000	45.3000	+11.330%	1	51	-53.201%
2026-06-04	40.6900	40.6900	40.6900	40.6900	-6.244%	1	51	-47.899%
2026-06-03	43.2500	43.4000	43.2500	43.4000	-8.535%	4	51	-51.152%
2026-06-02	47.5000	47.6000	47.3500	47.4500	-12.808%	61	47	-55.321%
2026-06-01	52.4500	54.4200	52.4500	54.4200	-7.212%	4	22	-61.044%
2026-05-27	58.6500	58.6500	58.6500	58.6500	-5.964%	1	24	-63.853%
2026-05-22	62.0000	62.3700	62.0000	62.3700	-4.267%	8	19	-66.009%
2026-05-21	65.1500	65.1500	65.1500	65.1500	-10.888%	1	18	-67.460%
2026-05-18	72.5000	73.1400	72.4500	73.1100	+12.115%	21	18	-71.003%
2026-05-15	65.2100	65.2100	65.2100	65.2100	+1.478%	1	8	-67.490%
2026-05-14	62.6000	64.2600	62.6000	64.2600	-3.514%	5	8	-67.009%
2026-05-12	66.6000	66.6000	66.6000	66.6000	-28.387%	1	5	-68.168%
2026-04-28	93.0000	93.0000	93.0000	93.0000	+13.761%	1	5	-77.204%
2026-04-23	81.7500	81.7500	81.7500	81.7500	-3.025%	1	5	-74.067%
2026-04-20	84.3000	84.3000	84.3000	84.3000	-2.880%	1	5	-74.852%
2026-04-13	86.7000	86.8000	86.7000	86.8000	+7.160%	2	5	-75.576%
2026-04-10	81.0000	81.0000	81.0000	81.0000	-28.760%	1	5	-73.827%
2026-04-02	113.7000	113.7000	113.7000	113.7000	-13.206%	1	3	-81.354%
2026-03-30	131.0000	131.0000	131.0000	131.0000	+28.747%	1	3	-83.817%
2026-03-25	101.7500	101.7500	101.7500	101.7500	0.000%	2	2	-79.165%