Dark

AMAT20261016P500
AMAT Oct 16 2026 500.00 Put (AMAT261016P00500000)
option OPRA

EOD

Sep 10, 2026

54.40+7.340%(+3.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.9200	57.9200	54.4000	54.4000	+7.340%	3	878	0.000%
2026-09-09	54.0000	54.0000	50.6800	50.6800	+2.075%	16	877	+7.340%
2026-09-08	53.2900	56.3500	49.6500	49.6500	-19.725%	23	877	+9.567%
2026-09-04	57.5000	62.6500	57.5000	61.8500	-14.690%	24	862	-12.045%
2026-09-03	74.9100	74.9100	72.5000	72.5000	+3.631%	6	862	-24.966%
2026-09-02	73.4000	73.4000	69.9600	69.9600	+0.821%	14	858	-22.241%
2026-09-01	69.2300	69.3900	69.2300	69.3900	+19.638%	2	851	-21.603%
2026-08-31	58.1800	59.1000	58.0000	58.0000	+0.590%	4	852	-6.207%
2026-08-28	51.7700	57.6600	51.7700	57.6600	+15.459%	6	854	-5.654%
2026-08-27	48.4300	52.5500	48.4300	49.9400	+0.281%	6	852	+8.931%
2026-08-26	54.5500	54.5500	49.5800	49.8000	-2.563%	10	854	+9.237%
2026-08-25	48.0000	51.1500	48.0000	51.1100	+5.381%	3	862	+6.437%
2026-08-24	53.8300	53.8300	48.5000	48.5000	+3.191%	24	860	+12.165%
2026-08-21	45.7800	50.3800	45.7600	47.0000	-3.689%	32	862	+15.745%
2026-08-20	46.3000	49.1000	45.2000	48.8000	+2.954%	33	857	+11.475%
2026-08-19	46.4500	50.0000	46.4500	47.4000	+13.696%	93	854	+14.768%
2026-08-18	40.0000	46.6000	40.0000	41.6900	+31.101%	70	790	+30.487%
2026-08-17	38.0000	40.4000	31.4500	31.8000	-23.923%	245	760	+71.069%
2026-08-14	48.1000	48.1000	40.0500	41.8000	+8.290%	222	642	+30.144%
2026-08-13	32.9800	39.1200	30.8000	38.6000	+12.536%	30	624	+40.933%
2026-08-12	35.5000	36.3500	34.2500	34.3000	-21.149%	190	608	+58.601%
2026-08-11	44.1600	44.1600	43.5000	43.5000	-8.034%	2	491	+25.057%
2026-08-10	44.2900	47.3000	44.2900	47.3000	+1.940%	12	490	+15.011%
2026-08-07	46.4000	46.4000	46.4000	46.4000	-12.618%	6	485	+17.241%
2026-08-06	54.6500	54.8200	52.5500	53.1000	-0.282%	78	480	+2.448%
2026-08-05	54.1700	54.1700	53.2500	53.2500	-1.462%	3	432	+2.160%
2026-08-04	54.3000	55.7500	54.0400	54.0400	-15.430%	16	432	+0.666%
2026-08-03	66.3500	69.2400	63.0000	63.9000	-4.527%	30	432	-14.867%
2026-07-31	61.4500	67.1000	61.4500	66.9300	-10.521%	104	428	-18.721%
2026-07-30	76.7500	76.7500	72.7000	74.8000	-19.397%	87	387	-27.273%
2026-07-29	92.7000	92.8000	92.1500	92.8000	+9.305%	5	366	-41.379%
2026-07-28	89.5000	90.8000	84.9000	84.9000	+18.410%	21	363	-35.925%
2026-07-27	67.8500	81.3000	67.8500	71.7000	+8.308%	72	366	-24.128%
2026-07-24	62.2000	66.2000	62.2000	66.2000	+9.331%	12	313	-17.825%
2026-07-23	61.0000	62.1000	60.3500	60.5500	-0.575%	40	312	-10.157%
2026-07-22	63.9000	64.6000	60.7000	60.9000	+0.962%	26	282	-10.673%
2026-07-21	61.6800	61.6800	60.3200	60.3200	-15.813%	3	280	-9.814%
2026-07-20	63.0000	72.1000	63.0000	71.6500	+1.776%	28	279	-24.075%
2026-07-17	74.0700	74.3600	64.1700	70.4000	+16.653%	17	274	-22.727%
2026-07-16	55.6000	60.3500	55.6000	60.3500	+4.702%	5	259	-9.859%
2026-07-15	51.0000	57.6400	51.0000	57.6400	+13.153%	4	261	-5.621%
2026-07-14	50.5400	51.6000	49.6000	50.9400	-11.177%	41	261	+6.792%
2026-07-13	55.8000	57.8500	53.9000	57.3500	+12.783%	35	247	-5.144%
2026-07-10	56.2900	57.0000	50.3000	50.8500	-5.833%	14	238	+6.981%
2026-07-09	48.8000	54.0000	48.8000	54.0000	-16.084%	16	236	+0.741%
2026-07-08	62.1500	64.3500	62.1500	64.3500	-6.400%	28	226	-15.462%
2026-07-07	69.3500	71.9000	68.7500	68.7500	+27.551%	5	202	-20.873%
2026-07-06	52.0500	53.9000	52.0500	53.9000	-1.642%	2	204	+0.928%
2026-07-02	44.7300	57.0300	44.7300	54.8000	+26.122%	17	195	-0.730%
2026-07-01	39.6000	43.5700	36.8500	43.4500	+41.347%	111	195	+25.201%
2026-06-30	32.3000	32.3000	30.7400	30.7400	-12.171%	7	184	+76.968%
2026-06-29	38.0000	38.0000	35.0000	35.0000	-10.941%	13	182	+55.429%
2026-06-26	41.0300	41.0300	37.2000	39.3000	+0.769%	123	181	+38.422%
2026-06-25	44.1800	44.1800	38.7800	39.0000	-26.136%	6	89	+39.487%
2026-06-24	50.6800	52.8000	48.7900	52.8000	+1.441%	7	89	+3.030%
2026-06-23	53.6700	53.6700	50.2500	52.0500	+31.439%	24	90	+4.515%
2026-06-22	40.8800	41.3000	39.6000	39.6000	-12.195%	7	81	+37.374%
2026-06-18	42.7000	45.3000	41.6800	45.1000	-5.609%	38	45	+20.621%
2026-06-17	45.0300	47.7800	45.0300	47.7800	-4.056%	8	45	+13.855%
2026-06-16	51.0000	51.0000	49.8000	49.8000	+0.343%	2	41	+9.237%
2026-06-15	50.5500	50.5500	49.6000	49.6300	-14.696%	4	40	+9.611%
2026-06-12	62.8400	62.8400	58.1800	58.1800	-6.403%	18	40	-6.497%
2026-06-11	71.2400	71.2400	62.1600	62.1600	-22.300%	31	43	-12.484%
2026-06-10	78.8500	80.0000	78.8500	80.0000	+3.896%	2	30	-32.000%
2026-06-09	69.0000	84.3700	69.0000	77.0000	+1.785%	17	29	-29.351%
2026-06-08	75.9000	75.9000	75.6500	75.6500	+10.583%	6	26	-28.090%
2026-06-04	68.4100	68.4100	68.4100	68.4100	-4.655%	1	28	-20.479%
2026-06-03	71.7500	71.7500	71.7500	71.7500	-9.407%	1	28	-24.181%
2026-06-02	79.1000	80.5100	79.1000	79.2000	-8.227%	5	27	-31.313%
2026-06-01	86.3000	86.3000	86.3000	86.3000	-1.820%	5	28	-36.964%
2026-05-28	88.0000	88.0000	87.9000	87.9000	-17.581%	18	28	-38.111%
2026-05-20	106.6500	106.6500	106.6500	106.6500	-9.619%	4	32	-48.992%
2026-05-19	115.5000	119.0800	115.5000	118.0000	+3.672%	10	31	-53.898%
2026-05-18	108.7500	114.0000	108.7500	113.8200	+12.415%	12	31	-52.205%
2026-05-14	101.3000	101.3000	101.2500	101.2500	-8.537%	10	31	-46.272%
2026-05-12	111.2100	114.4300	110.6500	110.7000	+11.705%	10	17	-50.858%
2026-05-11	99.1000	99.1000	99.1000	99.1000	-26.210%	1	17	-45.106%
2026-04-15	134.3500	134.3500	134.2000	134.3000	-10.347%	22	16	-59.494%
2026-03-23	149.8000	149.8000	149.8000	149.8000	0.000%	5	5	-63.685%