Dark

AMAT20261120P290
AMAT Nov 20 2026 290.00 Put (AMAT261120P00290000)
option OPRA

EOD

Sep 9, 2026

2.59-5.474%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.5900	2.5900	2.5900	2.5900	-5.474%	10	369	0.000%
2026-09-08	2.7400	2.7400	2.7400	2.7400	+10.040%	1	359	-5.474%
2026-09-04	2.4900	2.4900	2.4900	2.4900	-16.162%	2	360	+4.016%
2026-09-03	2.9700	2.9700	2.9700	2.9700	+1.712%	1	360	-12.795%
2026-09-02	2.9200	2.9200	2.9200	2.9200	-4.262%	1	360	-11.301%
2026-09-01	2.8000	3.0500	2.8000	3.0500	+15.530%	3	359	-15.082%
2026-08-31	2.5800	2.6400	2.5800	2.6400	+9.091%	29	357	-1.894%
2026-08-28	2.4500	2.4500	2.3800	2.4200	-11.679%	4	355	+7.025%
2026-08-27	2.7400	2.7400	2.7400	2.7400	-8.667%	5	354	-5.474%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-6.250%	3	349	-13.667%
2026-08-25	3.2000	3.2000	3.2000	3.2000	+16.364%	1	349	-19.063%
2026-08-21	2.7500	2.7500	2.7500	2.7500	-17.910%	10	349	-5.818%
2026-08-19	3.4000	3.4000	3.2500	3.3500	+11.667%	4	349	-22.687%
2026-08-18	2.9400	3.3000	2.7000	3.0000	-38.776%	18	349	-13.667%
2026-08-10	4.9000	4.9000	4.9000	4.9000	-40.317%	2	342	-47.143%
2026-08-04	8.2100	8.2100	8.2100	8.2100	-18.146%	1	340	-68.453%
2026-08-03	10.0300	10.0300	10.0300	10.0300	+11.693%	1	341	-74.177%
2026-07-31	8.9800	8.9800	8.9800	8.9800	-48.242%	5	341	-71.158%
2026-07-29	17.2000	17.4500	17.2000	17.3500	+43.388%	14	336	-85.072%
2026-07-23	12.1500	12.1500	12.1000	12.1000	-3.816%	2	323	-78.595%
2026-07-20	12.5200	12.5800	12.5200	12.5800	-7.500%	2	323	-79.412%
2026-07-17	13.7000	13.7500	13.3700	13.6000	+33.333%	119	323	-80.956%
2026-07-16	10.1500	10.2000	10.1500	10.2000	+7.030%	3	282	-74.608%
2026-07-15	9.4000	9.5300	9.4000	9.5300	+4.840%	2	280	-72.823%
2026-07-14	9.2200	9.2200	9.0900	9.0900	-5.313%	2	280	-71.507%
2026-07-13	9.5100	9.7500	9.5100	9.6000	-15.641%	64	280	-73.021%
2026-07-08	11.4200	11.4200	11.3800	11.3800	-13.788%	2	295	-77.241%
2026-07-07	13.1000	13.2000	13.1000	13.2000	+30.693%	2	296	-80.379%
2026-07-06	9.2600	10.1000	9.1500	10.1000	+3.061%	66	296	-74.356%
2026-07-02	9.6300	9.8000	9.6300	9.8000	+28.105%	12	253	-73.571%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-8.053%	1	253	-66.144%
2026-06-24	8.1500	8.5900	7.0700	8.3200	+21.994%	150	253	-68.870%
2026-06-22	6.8500	6.8500	6.8200	6.8200	-18.810%	2	185	-62.023%
2026-06-15	8.4000	8.4000	8.4000	8.4000	-22.723%	2	184	-69.167%
2026-06-12	10.9200	11.1100	10.8000	10.8700	+0.648%	34	184	-76.173%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-1.818%	1	172	-76.019%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+6.178%	1	172	-76.455%
2026-06-08	10.3600	10.3600	10.3600	10.3600	-3.178%	3	173	-75.000%
2026-06-02	10.6000	10.7000	10.6000	10.7000	-26.207%	36	171	-75.794%
2026-05-15	14.5000	14.5000	14.5000	14.5000	-1.361%	1	148	-82.138%
2026-05-08	14.7000	14.7000	14.7000	14.7000	-34.667%	1	147	-82.381%
2026-04-30	22.5000	22.5000	22.5000	22.5000	-5.660%	2	147	-88.489%
2026-04-28	23.9000	23.9000	23.8500	23.8500	+28.088%	3	145	-89.140%
2026-04-24	18.4000	18.6200	18.4000	18.6200	-7.822%	4	145	-86.090%
2026-04-22	20.9000	20.9000	20.1500	20.2000	-1.703%	19	142	-87.178%
2026-04-20	20.7000	20.7000	20.5500	20.5500	-1.439%	22	128	-87.397%
2026-04-17	20.9000	21.2600	20.8500	20.8500	-6.081%	20	134	-87.578%
2026-04-15	23.0000	23.0000	22.1000	22.2000	+3.690%	4	128	-88.333%
2026-04-14	21.8600	21.8600	21.3000	21.4100	-5.475%	16	128	-87.903%
2026-04-13	22.5000	22.7000	22.5000	22.6500	+6.588%	10	116	-88.565%
2026-04-10	21.4500	21.4500	21.2500	21.2500	-31.891%	3	115	-87.812%
2026-04-07	31.2000	31.2000	31.2000	31.2000	-7.004%	2	112	-91.699%
2026-04-02	33.6500	33.6500	33.5500	33.5500	+8.576%	4	106	-92.280%
2026-04-01	30.9000	30.9000	30.9000	30.9000	-13.080%	1	106	-91.618%
2026-03-31	35.9500	35.9500	35.5500	35.5500	-10.386%	2	105	-92.714%
2026-03-30	39.7200	39.7200	39.6700	39.6700	+8.834%	2	103	-93.471%
2026-03-27	35.5500	36.4500	35.5500	36.4500	+30.880%	3	102	-92.894%
2026-03-24	27.8500	27.8500	27.8500	27.8500	-14.492%	4	99	-90.700%
2026-03-20	32.5700	32.5900	32.5000	32.5700	+1.781%	13	95	-92.048%
2026-03-19	32.5000	32.5000	32.0000	32.0000	+1.587%	2	82	-91.906%
2026-03-18	31.9000	31.9000	31.5000	31.5000	-3.670%	10	80	-91.778%
2026-03-17	32.7000	32.7000	32.7000	32.7000	-10.778%	1	75	-92.080%
2026-03-12	36.6500	36.6500	36.6500	36.6500	+9.665%	1	74	-92.933%
2026-03-11	33.4600	33.4600	33.4200	33.4200	-3.689%	2	73	-92.250%
2026-03-05	34.5000	34.7000	34.5000	34.7000	+34.392%	2	72	-92.536%
2026-02-24	25.8200	25.8200	25.8200	25.8200	-1.563%	10	73	-89.969%
2026-02-18	26.2300	26.2300	26.2300	26.2300	-15.113%	10	73	-90.126%
2026-02-17	30.9000	30.9000	30.8000	30.9000	+7.703%	10	63	-91.618%
2026-02-13	28.6900	28.6900	28.6900	28.6900	-22.980%	1	63	-90.972%
2026-02-10	33.4000	37.2500	33.4000	37.2500	+5.674%	11	63	-93.047%
2026-01-16	35.2000	35.2500	35.2000	35.2500	-18.213%	15	38	-92.652%
2026-01-14	42.9300	43.1000	42.9300	43.1000	+2.012%	3	38	-93.991%
2026-01-09	42.2000	42.4000	42.2000	42.2500	-7.852%	33	35	-93.870%
2026-01-07	45.8500	45.8500	45.8500	45.8500	+2.161%	1	2	-94.351%
2026-01-06	45.4000	45.4000	44.8800	44.8800	-2.541%	11	2	-94.229%
2026-01-05	46.1000	46.1000	46.0500	46.0500	0.000%	10	10	-94.376%