Dark

AMAT20261120P320
AMAT Nov 20 2026 320.00 Put (AMAT261120P00320000)
option OPRA

EOD

Sep 10, 2026

4.07-1.928%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7500	4.5500	3.7500	4.0700	-1.928%	4	789	0.000%
2026-09-08	4.1500	4.1500	4.1500	4.1500	-15.306%	1	790	-1.928%
2026-09-04	4.7500	5.0500	4.5000	4.9000	-14.931%	17	785	-16.939%
2026-09-03	6.0000	6.4500	5.7000	5.7600	+2.857%	7	785	-29.340%
2026-09-02	5.6000	5.6000	5.5000	5.6000	+15.226%	4	783	-27.321%
2026-08-31	4.8500	4.9000	4.7000	4.8600	+1.461%	13	781	-16.255%
2026-08-28	4.5900	4.7900	4.5900	4.7900	+1.268%	5	781	-15.031%
2026-08-27	4.9500	4.9500	4.7000	4.7300	-14.156%	4	778	-13.953%
2026-08-24	6.2000	6.2000	5.4800	5.5100	+1.101%	6	776	-26.134%
2026-08-21	5.4500	5.4500	5.4500	5.4500	-0.909%	2	773	-25.321%
2026-08-20	5.4000	5.5000	5.4000	5.5000	+2.804%	2	772	-26.000%
2026-08-19	5.9000	5.9000	5.3500	5.3500	+0.187%	9	770	-23.925%
2026-08-18	5.3500	5.4500	5.2000	5.3400	+27.143%	25	767	-23.783%
2026-08-17	4.0500	4.2000	4.0500	4.2000	-8.696%	6	754	-3.095%
2026-08-14	4.9000	5.0000	4.6000	4.6000	-7.071%	52	752	-11.522%
2026-08-12	5.4900	5.4900	4.4000	4.9500	-24.658%	55	765	-17.778%
2026-08-11	6.5700	6.5700	6.5700	6.5700	-42.969%	1	737	-38.052%
2026-08-04	11.5200	11.5200	11.5200	11.5200	-26.484%	1	736	-64.670%
2026-08-03	15.6700	15.6700	15.6700	15.6700	+9.427%	7	737	-74.027%
2026-07-31	14.3800	14.3800	14.3200	14.3200	-42.374%	5	737	-71.578%
2026-07-29	25.6000	25.6000	24.8000	24.8500	+10.690%	5	737	-83.622%
2026-07-28	22.9500	22.9500	22.4500	22.4500	+19.733%	14	737	-81.871%
2026-07-27	19.2900	19.2900	18.7500	18.7500	+16.243%	12	733	-78.293%
2026-07-24	16.1300	16.1300	16.1300	16.1300	-6.763%	5	722	-74.768%
2026-07-23	17.6000	17.6000	16.9000	17.3000	+3.284%	20	722	-76.474%
2026-07-22	17.2200	17.2200	16.7500	16.7500	-2.616%	2	714	-75.701%
2026-07-21	16.9500	17.2000	16.7000	17.2000	-6.522%	81	714	-76.337%
2026-07-17	17.0800	18.4000	17.0800	18.4000	+48.627%	5	681	-77.880%
2026-07-14	12.9700	12.9700	12.3800	12.3800	-14.325%	2	681	-67.124%
2026-07-13	13.3100	14.4500	13.3000	14.4500	+21.327%	8	680	-71.834%
2026-07-09	11.9900	11.9900	11.3600	11.9100	-29.859%	62	679	-65.827%
2026-07-08	16.9800	16.9800	16.9800	16.9800	-4.607%	1	675	-76.031%
2026-07-07	17.7500	18.3600	17.7500	17.8000	+24.042%	9	675	-77.135%
2026-07-06	13.2100	14.3500	12.4200	14.3500	+19.384%	30	674	-71.638%
2026-07-01	10.1100	12.0200	10.0800	12.0200	+6.184%	502	669	-66.140%
2026-06-26	11.2000	11.3200	10.8300	11.3200	+10.980%	4	171	-64.046%
2026-06-25	10.2500	10.6700	10.2000	10.2000	-13.413%	4	169	-60.098%
2026-06-24	11.5900	11.8400	10.7900	11.7800	-6.656%	28	171	-65.450%
2026-06-23	12.4800	12.6400	12.4800	12.6200	+35.699%	4	168	-67.750%
2026-06-22	9.3000	9.3000	9.3000	9.3000	-11.005%	1	166	-56.237%
2026-06-18	10.4500	10.4500	10.4500	10.4500	+0.966%	1	166	-61.053%
2026-06-17	10.3500	10.3500	10.3500	10.3500	-16.801%	1	166	-60.676%
2026-06-15	12.5900	12.6500	12.4400	12.4400	-22.589%	22	167	-67.283%
2026-06-11	15.7100	16.0700	15.7100	16.0700	-10.324%	10	154	-74.673%
2026-06-10	18.1000	18.1000	17.9200	17.9200	+12.563%	4	152	-77.288%
2026-06-08	15.9200	15.9200	15.9200	15.9200	+5.083%	1	153	-74.435%
2026-06-03	15.1500	15.1500	15.1500	15.1500	-11.662%	2	152	-73.135%
2026-06-01	16.5300	17.1500	16.5300	17.1500	-3.107%	30	152	-76.268%
2026-05-29	17.3000	17.7000	17.3000	17.7000	0.000%	32	132	-77.006%
2026-05-28	18.1500	18.1500	17.7000	17.7000	-2.907%	12	113	-77.006%
2026-05-27	18.2300	18.2300	18.2300	18.2300	-13.806%	10	101	-77.674%
2026-05-21	21.1500	21.1500	21.1500	21.1500	-5.369%	2	91	-80.757%
2026-05-20	21.7000	22.3500	21.7000	22.3500	+8.232%	2	89	-81.790%
2026-05-14	21.7100	21.7100	20.6500	20.6500	-0.721%	21	87	-80.291%
2026-05-11	20.8000	20.8000	20.8000	20.8000	-7.350%	1	76	-80.433%
2026-05-08	22.3500	22.4500	22.3500	22.4500	-10.736%	16	75	-81.871%
2026-05-07	24.8500	25.1500	24.8500	25.1500	-22.136%	2	76	-83.817%
2026-04-30	32.4500	32.5300	32.1200	32.3000	-5.417%	22	78	-87.399%
2026-04-29	33.9500	34.3000	33.9500	34.1500	+30.843%	5	72	-88.082%
2026-04-24	26.1000	26.1000	26.1000	26.1000	-10.000%	1	69	-84.406%
2026-04-23	27.3000	29.0000	27.3000	29.0000	-0.685%	6	68	-85.966%
2026-04-22	29.2000	29.2000	29.2000	29.2000	-2.013%	3	67	-86.062%
2026-04-21	29.6000	29.8000	29.5500	29.8000	+0.676%	8	66	-86.342%
2026-04-20	29.5500	29.6000	29.5500	29.6000	-1.169%	7	60	-86.250%
2026-04-17	29.6500	29.9500	29.6500	29.9500	-3.543%	9	59	-86.411%
2026-04-16	30.9000	31.0500	30.9000	31.0500	-4.462%	9	52	-86.892%
2026-04-15	32.5000	32.5000	32.5000	32.5000	+8.878%	1	44	-87.477%
2026-04-10	30.0000	30.0000	29.8500	29.8500	-10.495%	6	45	-86.365%
2026-04-08	33.3500	33.3500	33.3500	33.3500	-23.333%	1	45	-87.796%
2026-04-07	43.5000	43.5000	43.5000	43.5000	-5.022%	3	45	-90.644%
2026-04-02	45.1500	45.8000	45.1500	45.8000	-7.362%	2	41	-91.114%
2026-03-27	49.4400	49.4400	49.4400	49.4400	+28.583%	3	41	-91.768%
2026-03-24	38.3000	38.4500	38.3000	38.4500	-14.270%	2	41	-89.415%
2026-03-20	44.8500	44.8500	44.8500	44.8500	-2.074%	1	39	-90.925%
2026-03-16	45.8000	45.8000	45.8000	45.8000	-1.632%	1	38	-91.114%
2026-03-05	46.3400	46.5700	46.3400	46.5600	+27.947%	26	39	-91.259%
2026-02-20	37.0000	37.0000	36.3900	36.3900	-27.365%	13	33	-88.816%
2026-02-02	50.1000	50.1000	50.1000	50.1000	+2.875%	4	35	-91.876%
2026-01-16	50.0000	50.0000	48.7000	48.7000	-12.552%	40	4	-91.643%
2026-01-13	57.0000	57.1000	55.6900	55.6900	+0.705%	15	4	-92.692%
2026-01-12	55.3000	55.3000	55.3000	55.3000	0.000%	7	7	-92.640%