Dark

AMAT20261120P280
AMAT Nov 20 2026 280.00 Put (AMAT261120P00280000)
option OPRA

EOD

Sep 10, 2026

1.46-26.263%(-0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.4600	1.0000	1.4600	-26.263%	2	323	0.000%
2026-09-09	1.9800	1.9800	1.9800	1.9800	+10.615%	10	322	-26.263%
2026-09-08	1.7900	1.7900	1.7900	1.7900	-24.153%	1	312	-18.436%
2026-09-03	2.4300	2.7000	2.2300	2.3600	-3.673%	31	312	-38.136%
2026-09-02	2.5100	2.5100	2.4500	2.4500	+22.500%	11	300	-40.408%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-0.498%	1	299	-27.000%
2026-08-28	1.9800	2.0100	1.9800	2.0100	-7.373%	2	299	-27.363%
2026-08-26	2.1700	2.1700	2.1700	2.1700	-21.091%	1	299	-32.719%
2026-08-24	2.8900	2.8900	2.7500	2.7500	-1.786%	3	299	-46.909%
2026-08-21	2.8000	2.8000	2.8000	2.8000	-1.408%	2	299	-47.857%
2026-08-19	2.6500	2.8400	2.6500	2.8400	+12.698%	4	297	-48.592%
2026-08-18	2.8300	2.8300	2.5200	2.5200	+20.000%	10	297	-42.063%
2026-08-17	2.1000	2.1000	2.1000	2.1000	-2.326%	5	297	-30.476%
2026-08-14	2.1500	2.1500	2.1500	2.1500	-20.370%	1	297	-32.093%
2026-08-13	2.4900	2.7400	2.4900	2.7000	-26.027%	5	298	-45.926%
2026-08-11	3.6500	3.6500	3.6500	3.6500	-13.507%	1	297	-60.000%
2026-08-10	4.2500	4.2500	4.2000	4.2200	-9.636%	3	298	-65.403%
2026-08-07	5.7000	5.7000	4.6700	4.6700	-29.242%	4	297	-68.737%
2026-08-05	6.5000	6.6000	6.5000	6.6000	-6.383%	12	295	-77.879%
2026-08-04	7.5100	7.5100	7.0500	7.0500	-16.667%	10	294	-79.291%
2026-08-03	8.4000	8.4600	8.4000	8.4600	-23.439%	2	299	-82.742%
2026-07-27	12.2000	12.2000	10.8500	11.0500	+2.410%	24	299	-86.787%
2026-07-24	10.7900	10.7900	10.7900	10.7900	+2.275%	1	286	-86.469%
2026-07-23	10.2000	10.5500	10.2000	10.5500	+1.442%	21	286	-86.161%
2026-07-21	10.4500	10.4500	10.2000	10.4000	-15.789%	11	288	-85.962%
2026-07-17	11.9000	12.3500	11.9000	12.3500	+46.675%	4	281	-88.178%
2026-07-15	8.5100	8.5100	8.4200	8.4200	+4.857%	2	279	-82.660%
2026-07-14	7.6700	8.2000	7.6700	8.0300	-6.192%	52	279	-81.818%
2026-07-13	8.4800	8.5600	8.4800	8.5600	+3.758%	20	279	-82.944%
2026-07-09	8.2500	8.2500	8.2500	8.2500	-24.033%	5	269	-82.303%
2026-07-07	11.5000	11.6000	10.8600	10.8600	+27.765%	10	264	-86.556%
2026-07-06	7.1500	8.5000	7.1500	8.5000	-7.002%	11	257	-82.824%
2026-07-02	8.3200	9.2200	8.2300	9.1400	+42.146%	34	243	-84.026%
2026-07-01	6.2200	6.4300	6.2200	6.4300	+10.481%	47	243	-77.294%
2026-06-29	6.0000	6.0000	5.7800	5.8200	-2.020%	8	223	-74.914%
2026-06-26	5.8300	6.5200	5.6500	5.9400	-3.728%	41	219	-75.421%
2026-06-25	6.8600	6.8600	5.7000	6.1700	+0.325%	9	210	-76.337%
2026-06-24	7.7800	7.7800	6.1500	6.1500	-17.450%	281	209	-76.260%
2026-06-23	7.0000	7.4500	7.0000	7.4500	+2.476%	13	101	-80.403%
2026-06-16	6.8200	7.2700	6.8200	7.2700	-23.634%	15	90	-79.917%
2026-06-12	9.8700	9.8700	9.5200	9.5200	-9.763%	5	75	-84.664%
2026-06-10	10.5500	10.5500	10.5500	10.5500	+31.382%	1	79	-86.161%
2026-06-09	8.0400	8.0400	8.0300	8.0300	-10.279%	2	80	-81.818%
2026-06-02	8.9500	8.9500	8.9500	8.9500	-7.922%	5	80	-83.687%
2026-05-29	9.7200	9.7200	9.7200	9.7200	-1.818%	1	75	-84.979%
2026-05-28	9.9000	9.9000	9.9000	9.9000	0.000%	2	74	-85.253%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-21.241%	3	72	-85.253%
2026-05-14	12.6100	12.6100	12.5700	12.5700	-13.310%	3	72	-88.385%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+3.943%	1	73	-89.931%
2026-05-06	14.1000	14.2000	13.8500	13.9500	-29.188%	66	73	-89.534%
2026-04-30	19.7000	19.7000	19.7000	19.7000	+10.799%	1	49	-92.589%
2026-04-27	17.7700	17.7800	17.7700	17.7800	+7.692%	5	49	-91.789%
2026-04-24	16.5100	16.5100	16.5100	16.5100	-12.414%	1	49	-91.157%
2026-04-17	18.8500	18.8500	18.8500	18.8500	-3.333%	1	49	-92.255%
2026-04-15	19.5000	19.6500	19.5000	19.5000	+3.393%	35	50	-92.513%
2026-04-14	19.0700	19.2900	18.8600	18.8600	+0.587%	4	54	-92.259%
2026-04-10	18.7500	18.7500	18.7500	18.7500	-11.640%	1	53	-92.213%
2026-04-08	21.2200	21.2200	21.2200	21.2200	-27.823%	3	53	-93.120%
2026-04-02	31.6000	31.6000	29.0000	29.4000	-9.954%	6	55	-95.034%
2026-03-27	32.4500	32.6500	32.4500	32.6500	+26.796%	2	55	-95.528%
2026-03-25	25.7500	25.7500	25.7500	25.7500	+4.462%	1	55	-94.330%
2026-03-24	24.6500	24.6500	24.6500	24.6500	-15.582%	1	56	-94.077%
2026-03-20	29.2000	29.2000	29.2000	29.2000	+2.636%	4	55	-95.000%
2026-03-19	28.4100	28.5000	28.4100	28.4500	+3.080%	27	51	-94.868%
2026-03-18	27.6000	27.6000	27.6000	27.6000	-9.951%	1	38	-94.710%
2026-03-13	30.4500	30.6500	30.4000	30.6500	+3.025%	5	38	-95.237%
2026-03-10	29.7500	29.7500	29.7500	29.7500	+26.166%	9	41	-95.092%
2026-02-26	23.7100	23.7100	23.3600	23.5800	+15.024%	13	39	-93.808%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-8.236%	1	36	-92.878%
2026-02-24	22.3400	22.3400	22.3400	22.3400	-17.868%	1	36	-93.465%
2026-02-17	27.2000	27.2000	27.2000	27.2000	+11.613%	1	35	-94.632%
2026-02-13	23.9100	24.3700	23.9100	24.3700	-18.221%	13	29	-94.009%
2026-02-11	30.2200	30.2200	29.8000	29.8000	-6.436%	10	29	-95.101%
2026-02-09	31.8500	31.8500	31.8500	31.8500	-9.000%	1	21	-95.416%
2026-02-06	35.0000	35.0000	35.0000	35.0000	-18.320%	1	21	-95.829%
2026-02-04	42.8500	42.8500	42.8500	42.8500	+33.075%	1	21	-96.593%
2026-01-21	32.2000	32.2000	32.2000	32.2000	+3.871%	1	20	-95.466%
2026-01-16	31.2600	31.2600	31.0000	31.0000	-24.390%	21	5	-95.290%
2026-01-05	41.2500	41.2500	41.0000	41.0000	0.000%	12	5	-96.439%