Dark

AMAT20261120P300
AMAT Nov 20 2026 300.00 Put (AMAT261120P00300000)
option OPRA

EOD

Sep 10, 2026

2.85+5.166%(+0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8500	2.8500	2.8000	2.8500	+5.166%	5	1,544	0.000%
2026-09-09	2.7100	2.7100	2.7100	2.7100	-6.228%	10	1,547	+5.166%
2026-09-08	3.2000	3.2000	2.8900	2.8900	-6.774%	6	1,547	-1.384%
2026-09-04	3.1500	3.1500	2.9800	3.1000	-13.165%	6	1,542	-8.065%
2026-09-03	3.5500	3.6500	3.5500	3.5700	-2.725%	491	1,542	-20.168%
2026-09-02	3.6000	3.7200	3.5200	3.6700	+0.273%	27	1,178	-22.343%
2026-09-01	3.6600	3.6600	3.6600	3.6600	+19.608%	10	1,167	-22.131%
2026-08-31	3.2000	3.2000	3.0600	3.0600	-1.290%	28	1,157	-6.863%
2026-08-28	3.1400	3.3500	3.1000	3.1000	-15.761%	10	1,157	-8.065%
2026-08-26	3.8500	3.8500	3.6100	3.6800	-3.158%	14	1,153	-22.554%
2026-08-25	3.9200	3.9200	3.8000	3.8000	0.000%	6	1,153	-25.000%
2026-08-24	4.1500	4.1500	3.8000	3.8000	+6.443%	38	1,147	-25.000%
2026-08-21	4.1000	4.1000	3.5700	3.5700	-4.800%	5	1,129	-20.168%
2026-08-20	4.2000	4.2000	3.7500	3.7500	-5.063%	139	1,130	-24.000%
2026-08-19	4.3000	4.3000	3.9500	3.9500	+6.757%	302	1,059	-27.848%
2026-08-18	2.9500	3.8500	2.9500	3.7000	+39.623%	728	875	-22.973%
2026-08-17	2.8500	2.8500	2.5500	2.6500	-7.018%	21	426	+7.547%
2026-08-14	4.5500	4.5500	2.8500	2.8500	-28.750%	72	410	0.000%
2026-08-13	3.6700	4.0000	3.6700	4.0000	+36.519%	3	348	-28.750%
2026-08-12	3.3000	4.7500	2.9300	2.9300	-38.958%	5	347	-2.730%
2026-08-11	4.8000	4.8000	4.8000	4.8000	-11.927%	12	345	-40.625%
2026-08-10	5.5000	5.5000	5.4500	5.4500	-22.914%	21	333	-47.706%
2026-08-07	7.0700	7.0700	6.9600	7.0700	-21.269%	16	354	-59.689%
2026-08-05	8.9700	8.9800	8.9200	8.9800	-0.664%	3	362	-68.263%
2026-08-04	9.0800	9.0800	9.0400	9.0400	-22.136%	16	360	-68.473%
2026-07-31	11.6100	11.6100	11.6100	11.6100	-25.241%	1	346	-75.452%
2026-07-30	15.5300	15.5300	15.5300	15.5300	-24.976%	1	345	-81.648%
2026-07-29	20.5000	20.8000	19.8000	20.7000	+20.000%	24	344	-86.232%
2026-07-28	18.0500	18.1800	17.2500	17.2500	+23.126%	22	335	-83.478%
2026-07-27	14.7000	14.7000	14.0100	14.0100	+5.180%	30	319	-79.657%
2026-07-24	13.3200	13.3200	13.3200	13.3200	-11.200%	3	309	-78.604%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-4.031%	1	312	-81.000%
2026-07-17	13.5000	15.6300	13.5000	15.6300	+45.802%	28	313	-81.766%
2026-07-15	9.6500	10.7600	9.2500	10.7200	+4.892%	35	317	-73.414%
2026-07-14	10.3000	10.4500	10.2200	10.2200	-5.980%	22	317	-72.114%
2026-07-13	10.7600	10.8700	10.7600	10.8700	+3.524%	2	315	-73.781%
2026-07-10	10.5000	10.5000	10.5000	10.5000	+9.375%	1	315	-72.857%
2026-07-09	10.1000	10.1000	9.5500	9.6000	-21.376%	5	314	-70.313%
2026-07-08	12.2100	12.2100	12.2100	12.2100	-15.793%	30	311	-76.658%
2026-07-07	14.5000	14.5000	14.5000	14.5000	+30.631%	6	281	-80.345%
2026-07-06	10.2000	11.1000	10.2000	11.1000	+0.909%	2	287	-74.324%
2026-07-02	9.3000	11.1700	8.3300	11.0000	+30.178%	16	282	-74.091%
2026-07-01	8.0000	8.4500	7.5700	8.4500	+19.014%	6	282	-66.272%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-12.346%	10	282	-59.859%
2026-06-29	8.0500	8.1000	8.0500	8.1000	-1.340%	2	282	-64.815%
2026-06-26	8.1300	8.2100	8.1300	8.2100	-0.485%	4	281	-65.286%
2026-06-24	9.1400	9.2500	8.2500	8.2500	-17.500%	4	281	-65.455%
2026-06-23	10.0000	10.0000	10.0000	10.0000	+11.111%	1	279	-71.500%
2026-06-16	8.7000	9.2500	8.7000	9.0000	-6.250%	14	278	-68.333%
2026-06-15	10.0500	10.0500	9.6000	9.6000	-15.044%	16	266	-70.313%
2026-06-12	11.3000	11.3000	11.3000	11.3000	-14.781%	4	265	-74.779%
2026-06-11	13.2600	13.2600	13.2600	13.2600	+10.500%	1	261	-78.507%
2026-06-10	11.6000	12.0000	11.6000	12.0000	-4.000%	19	260	-76.250%
2026-06-09	11.1500	12.5000	11.1500	12.5000	+0.563%	5	263	-77.200%
2026-06-08	12.4000	12.4300	12.1700	12.4300	+17.820%	7	264	-77.072%
2026-06-04	12.3500	12.3500	10.5500	10.5500	-10.213%	3	264	-72.986%
2026-06-03	11.9700	11.9700	11.7500	11.7500	-2.002%	5	263	-75.745%
2026-06-02	11.9900	11.9900	11.9900	11.9900	-9.850%	2	263	-76.230%
2026-05-29	13.3500	13.3500	13.3000	13.3000	-5.000%	2	265	-78.571%
2026-05-28	14.0000	14.0000	14.0000	14.0000	+1.744%	2	265	-79.643%
2026-05-27	13.1500	13.7600	13.1500	13.7600	-12.635%	3	265	-79.288%
2026-05-21	16.2500	16.2500	15.6500	15.7500	-8.163%	15	262	-81.905%
2026-05-20	17.0000	17.1500	17.0000	17.1500	-7.796%	4	250	-83.382%
2026-05-19	19.5600	19.5600	18.6000	18.6000	+0.813%	3	245	-84.677%
2026-05-18	15.8000	18.4700	15.8000	18.4500	+13.889%	17	245	-84.553%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-14.195%	10	245	-82.407%
2026-05-12	18.9600	18.9600	18.8800	18.8800	+14.494%	16	219	-84.905%
2026-05-11	16.4900	16.4900	16.4900	16.4900	-6.519%	2	219	-82.717%
2026-05-08	17.4500	17.6400	17.4500	17.6400	-13.103%	3	219	-83.844%
2026-05-07	20.2000	20.3000	20.2000	20.3000	-13.433%	11	219	-85.961%
2026-05-04	23.4500	23.4500	23.4500	23.4500	+0.557%	1	218	-87.846%
2026-05-01	23.3200	23.3200	23.3200	23.3200	-8.549%	1	219	-87.779%
2026-04-30	25.5000	25.5000	25.5000	25.5000	-5.730%	2	219	-88.824%
2026-04-29	26.3000	27.0500	26.3000	27.0500	+0.745%	18	217	-89.464%
2026-04-28	25.3500	27.3000	25.3500	26.8500	+29.710%	15	199	-89.385%
2026-04-24	20.6000	20.7000	20.6000	20.7000	-2.817%	2	193	-86.232%
2026-04-23	21.3000	21.3000	21.3000	21.3000	-6.085%	140	193	-86.620%
2026-04-22	23.6500	23.6500	22.5700	22.6800	-4.545%	19	53	-87.434%
2026-04-21	23.2000	23.7600	23.2000	23.7600	+1.582%	12	59	-88.005%
2026-04-20	22.5500	23.3900	22.5500	23.3900	+0.602%	10	59	-87.815%
2026-04-17	23.2500	23.2500	23.2500	23.2500	-6.627%	10	49	-87.742%
2026-04-16	25.2500	25.2500	24.9000	24.9000	+0.201%	2	50	-88.554%
2026-04-14	24.8500	24.8500	24.8500	24.8500	-39.093%	2	48	-88.531%
2026-03-31	40.8000	40.8000	40.8000	40.8000	-0.488%	3	48	-93.015%
2026-03-30	41.0000	41.0000	41.0000	41.0000	-1.324%	3	45	-93.049%
2026-03-27	39.7000	41.5500	39.7000	41.5500	+14.621%	2	44	-93.141%
2026-03-26	36.2500	36.2500	36.2500	36.2500	+10.182%	10	43	-92.138%
2026-03-25	32.9000	32.9000	32.9000	32.9000	+6.129%	5	39	-91.337%
2026-03-24	31.1500	31.1500	31.0000	31.0000	-3.727%	5	34	-90.806%
2026-03-23	32.3500	32.3500	32.2000	32.2000	-14.202%	8	33	-91.149%
2026-03-16	37.4200	37.5300	37.4200	37.5300	-17.426%	2	25	-92.406%
2026-03-09	45.4500	45.4500	45.4500	45.4500	+19.417%	1	26	-93.729%
2026-03-05	37.5200	38.0600	37.5200	38.0600	+6.611%	12	25	-92.512%
2026-03-03	35.7000	35.7000	35.7000	35.7000	+25.704%	1	20	-92.017%
2026-02-24	28.4000	28.4000	28.4000	28.4000	-3.039%	1	21	-89.965%
2026-02-20	29.3200	29.3500	29.2500	29.2900	-5.210%	4	20	-90.270%
2026-02-13	31.7400	31.7400	30.9000	30.9000	-27.037%	6	18	-90.777%
2026-02-12	42.3500	42.3500	42.3500	42.3500	+0.355%	1	18	-93.270%
2026-01-30	42.2000	42.2000	42.2000	42.2000	+12.533%	1	18	-93.246%
2026-01-28	37.5000	37.5000	37.5000	37.5000	-4.580%	1	17	-92.400%
2026-01-16	39.6500	39.6500	39.2500	39.3000	+0.512%	16	4	-92.748%
2026-01-15	39.1100	39.1100	39.1000	39.1000	0.000%	4	4	-92.711%