Dark

AMAT20261016P470
AMAT Oct 16 2026 470.00 Put (AMAT261016P00470000)
option OPRA

EOD

Sep 10, 2026

37.00+14.198%(+4.60)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.7500	39.0000	34.1000	37.0000	+14.198%	324	756	0.000%
2026-09-09	33.0000	35.9500	32.2600	32.4000	-4.028%	120	646	+14.198%
2026-09-08	34.0000	38.0000	32.3500	33.7600	-17.072%	88	566	+9.597%
2026-09-04	41.0400	43.0000	36.5300	40.7100	-18.121%	135	434	-9.113%
2026-09-03	55.0000	55.2000	49.7200	49.7200	+3.973%	24	434	-25.583%
2026-09-02	46.1500	49.0500	46.1500	47.8200	+1.206%	29	418	-22.627%
2026-09-01	45.0000	47.2500	43.0500	47.2500	+25.265%	28	414	-21.693%
2026-08-31	37.8000	39.6100	37.7000	37.7200	+0.640%	20	428	-1.909%
2026-08-28	34.5000	37.9700	33.5500	37.4800	+13.921%	43	426	-1.281%
2026-08-27	34.6500	34.6500	32.7300	32.9000	-2.519%	31	406	+12.462%
2026-08-26	35.1100	35.3200	33.4500	33.7500	-0.735%	28	402	+9.630%
2026-08-25	31.1800	35.0400	31.1800	34.0000	+2.041%	31	395	+8.824%
2026-08-24	36.3000	37.7600	32.3000	33.3200	+6.966%	46	389	+11.044%
2026-08-21	32.5500	33.4500	31.1500	31.1500	-3.858%	82	358	+18.780%
2026-08-20	31.0000	32.4000	30.8500	32.4000	+3.053%	68	363	+14.198%
2026-08-19	31.5200	32.5000	31.4400	31.4400	+19.771%	14	299	+17.684%
2026-08-18	28.2300	31.5100	26.2500	26.2500	+24.585%	32	302	+40.952%
2026-08-17	22.1500	23.0500	20.2500	21.0700	-24.480%	28	278	+75.605%
2026-08-14	35.3900	37.4000	27.7000	27.9000	-0.179%	71	279	+32.616%
2026-08-13	23.2300	27.9500	20.7200	27.9500	+15.496%	56	238	+32.379%
2026-08-12	24.6000	25.4000	24.2000	24.2000	-22.684%	33	223	+52.893%
2026-08-11	31.4800	31.6200	31.3000	31.3000	-6.203%	9	236	+18.211%
2026-08-10	32.6500	33.3700	32.5000	33.3700	-3.777%	41	233	+10.878%
2026-08-07	34.9000	34.9000	34.6800	34.6800	-12.842%	2	200	+6.690%
2026-08-06	39.3000	40.2900	38.9000	39.7900	-2.714%	9	199	-7.012%
2026-08-05	41.2500	41.2500	40.9000	40.9000	-1.279%	2	198	-9.535%
2026-08-04	43.0200	43.0200	41.4300	41.4300	-16.623%	25	196	-10.693%
2026-08-03	50.7500	50.8700	49.6900	49.6900	-3.981%	6	194	-25.538%
2026-07-31	51.4500	51.8500	50.8500	51.7500	-9.607%	10	195	-28.502%
2026-07-30	60.8500	60.8500	57.2500	57.2500	-29.365%	20	194	-35.371%
2026-07-29	77.6500	84.1500	77.2500	81.0500	+18.755%	21	192	-54.349%
2026-07-28	70.1000	73.4400	68.2500	68.2500	+8.059%	101	183	-45.788%
2026-07-27	64.3700	64.3700	63.0300	63.1600	+19.170%	3	149	-41.419%
2026-07-24	53.4100	53.4100	53.0000	53.0000	+11.980%	2	148	-30.189%
2026-07-23	48.9500	48.9500	47.3300	47.3300	-3.309%	4	150	-21.825%
2026-07-22	49.4300	49.4300	48.9500	48.9500	+1.661%	43	148	-24.413%
2026-07-21	48.6000	48.6000	47.8000	48.1500	-16.479%	8	135	-23.157%
2026-07-20	52.9100	58.0500	52.9100	57.6500	+2.216%	19	134	-35.820%
2026-07-17	49.6000	56.4000	49.6000	56.4000	+21.946%	6	130	-34.397%
2026-07-16	46.0200	46.3100	46.0200	46.2500	+8.568%	33	134	-20.000%
2026-07-15	41.1000	42.6000	41.1000	42.6000	-6.865%	4	113	-13.146%
2026-07-13	43.2900	45.7400	43.0300	45.7400	+10.617%	8	116	-19.108%
2026-07-10	41.3500	41.3500	41.3500	41.3500	+0.977%	2	112	-10.520%
2026-07-09	38.2000	40.9500	38.2000	40.9500	-18.991%	14	110	-9.646%
2026-07-08	50.5500	50.5500	50.5500	50.5500	-6.441%	14	106	-26.805%
2026-07-07	56.5500	56.7500	54.0300	54.0300	+27.429%	4	94	-31.520%
2026-07-06	39.3000	43.7000	39.3000	42.4000	-4.354%	15	93	-12.736%
2026-07-02	39.5400	44.3300	39.5400	44.3300	+31.348%	18	67	-16.535%
2026-07-01	33.6800	33.7500	33.6800	33.7500	+24.769%	2	67	+9.630%
2026-06-29	27.2700	27.2700	27.0500	27.0500	-11.543%	20	66	+36.784%
2026-06-26	30.7900	30.7900	30.5700	30.5800	-6.340%	4	69	+20.994%
2026-06-25	31.7500	32.6500	31.7500	32.6500	-21.420%	3	71	+13.323%
2026-06-24	41.5500	41.5500	41.3500	41.5500	+2.974%	13	72	-10.951%
2026-06-23	40.5600	40.6800	40.3500	40.3500	+27.287%	30	68	-8.302%
2026-06-22	31.7000	31.7000	31.7000	31.7000	-5.795%	4	68	+16.719%
2026-06-18	33.6500	33.6500	33.6500	33.6500	-12.256%	1	67	+9.955%
2026-06-15	39.3000	39.6500	38.3500	38.3500	-23.054%	16	67	-3.520%
2026-06-12	49.8400	49.8400	49.8400	49.8400	-1.170%	1	67	-25.762%
2026-06-11	50.4300	50.4300	50.4300	50.4300	-20.832%	10	68	-26.631%
2026-06-10	63.0500	63.7000	63.0500	63.7000	+3.915%	2	59	-41.915%
2026-06-09	61.4000	61.5500	61.3000	61.3000	-0.632%	14	57	-39.641%
2026-06-08	59.6000	61.6900	59.5100	61.6900	-3.003%	44	55	-40.023%
2026-06-05	63.6000	63.6000	63.6000	63.6000	+7.161%	1	29	-41.824%
2026-06-04	63.3200	63.3200	59.3500	59.3500	-4.490%	3	29	-37.658%
2026-06-02	62.2500	62.4500	62.0500	62.1400	-9.019%	22	28	-40.457%
2026-06-01	70.0000	70.0000	67.9500	68.3000	-7.327%	15	34	-45.827%
2026-05-26	73.7000	73.7000	73.7000	73.7000	-7.760%	1	30	-49.796%
2026-05-22	79.9000	79.9000	79.9000	79.9000	-3.851%	1	30	-53.692%
2026-05-15	83.1000	83.1000	83.1000	83.1000	+4.201%	3	30	-55.475%
2026-05-14	79.7500	79.7500	79.7500	79.7500	-6.121%	1	31	-53.605%
2026-05-13	84.9500	84.9500	84.9500	84.9500	-5.084%	1	15	-56.445%
2026-05-12	90.8500	90.8500	89.5000	89.5000	+12.296%	17	15	-58.659%
2026-05-11	79.0200	79.7500	79.0200	79.7000	-5.108%	14	15	-53.576%
2026-05-08	88.2400	88.2400	83.9900	83.9900	-12.647%	12	9	-55.947%
2026-05-07	96.0500	96.1500	96.0500	96.1500	-10.724%	2	5	-61.518%
2026-04-16	107.7000	107.7000	107.7000	107.7000	+2.085%	2	4	-65.645%
2026-04-14	105.5000	105.5000	105.5000	105.5000	-30.888%	1	4	-64.929%
2026-03-30	152.6500	152.6500	152.6500	152.6500	+24.035%	1	4	-75.762%
2026-03-25	122.1000	123.0700	122.1000	123.0700	0.000%	4	4	-69.936%