Dark

AMAT20261120P330
AMAT Nov 20 2026 330.00 Put (AMAT261120P00330000)
option OPRA

EOD

Sep 9, 2026

5.20-0.574%(-0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.5500	5.6000	5.0500	5.2000	-0.574%	5	1,074	0.000%
2026-09-08	5.3200	5.4000	5.1900	5.2300	-11.356%	6	1,073	-0.574%
2026-09-04	6.0200	6.0200	5.8500	5.9000	-15.954%	7	1,077	-11.864%
2026-09-03	7.6500	7.6500	6.7500	7.0200	-1.818%	23	1,077	-25.926%
2026-09-02	6.9000	7.9500	6.8200	7.1500	+5.926%	239	1,088	-27.273%
2026-09-01	6.1000	6.7500	6.0000	6.7500	+16.379%	3	970	-22.963%
2026-08-31	5.7900	5.9500	5.7500	5.8000	-10.078%	12	968	-10.345%
2026-08-27	6.4500	6.4500	6.4500	6.4500	-1.074%	1	976	-19.380%
2026-08-25	6.5000	6.5500	6.5000	6.5200	-9.444%	5	976	-20.245%
2026-08-24	7.7000	7.7000	7.2000	7.2000	+7.463%	3	977	-27.778%
2026-08-21	6.7000	6.7000	6.7000	6.7000	+1.056%	1	979	-22.388%
2026-08-19	6.6300	6.6300	6.6300	6.6300	+6.080%	1	979	-21.569%
2026-08-18	5.2000	6.4000	5.2000	6.2500	+40.449%	55	978	-16.800%
2026-08-17	4.6000	4.6000	4.4500	4.4500	-20.536%	15	969	+16.854%
2026-08-14	7.6500	7.6500	5.5100	5.6000	+7.692%	9	967	-7.143%
2026-08-13	5.3200	5.3200	5.2000	5.2000	-26.657%	4	966	0.000%
2026-08-11	8.2800	8.2800	7.0900	7.0900	-21.222%	6	970	-26.657%
2026-08-10	9.0000	9.0000	9.0000	9.0000	-24.051%	1	968	-42.222%
2026-08-06	11.8500	11.8500	11.8500	11.8500	-12.611%	1	969	-56.118%
2026-08-05	13.5600	13.5600	13.5600	13.5600	+1.955%	10	968	-61.652%
2026-08-04	13.3000	13.3000	13.3000	13.3000	-51.812%	3	960	-60.902%
2026-07-29	27.6000	27.6000	27.6000	27.6000	+9.524%	101	957	-81.159%
2026-07-28	25.7000	25.7000	25.2000	25.2000	+22.034%	21	953	-79.365%
2026-07-27	19.0000	20.9000	19.0000	20.6500	+8.684%	198	946	-74.818%
2026-07-23	19.1000	19.1000	18.9000	19.0000	-0.262%	12	833	-72.632%
2026-07-21	18.7000	19.0500	18.1500	19.0500	-6.755%	23	827	-72.703%
2026-07-20	20.3500	20.4800	20.2500	20.4300	+0.393%	6	814	-74.547%
2026-07-17	20.0500	20.8000	20.0500	20.3500	+35.667%	204	814	-74.447%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+1.215%	1	681	-65.333%
2026-07-14	14.8200	14.8200	14.8200	14.8200	+11.934%	1	681	-64.912%
2026-07-09	13.3900	13.3900	13.2400	13.2400	-32.103%	20	680	-60.725%
2026-07-07	20.2500	20.4500	19.5000	19.5000	+32.203%	3	680	-73.333%
2026-07-06	13.7300	14.7500	13.6500	14.7500	+23.431%	20	680	-64.746%
2026-07-01	11.9000	11.9500	11.2800	11.9500	-2.924%	515	682	-56.485%
2026-06-26	10.5700	12.3100	10.5700	12.3100	+8.842%	10	234	-57.758%
2026-06-25	11.2800	11.3100	11.2800	11.3100	-12.664%	20	232	-54.023%
2026-06-24	13.1000	13.1000	12.9500	12.9500	+7.025%	4	232	-59.846%
2026-06-17	11.6800	12.1000	11.6800	12.1000	-14.789%	17	230	-57.025%
2026-06-15	14.2000	14.2000	14.2000	14.2000	-26.234%	1	215	-63.380%
2026-06-11	19.0600	19.3000	18.8300	19.2500	+13.905%	4	215	-72.987%
2026-06-10	16.9000	16.9000	16.9000	16.9000	-10.582%	10	217	-69.231%
2026-06-05	17.4000	18.9000	17.4000	18.9000	+12.836%	126	217	-72.487%
2026-06-04	16.7500	16.7500	16.7500	16.7500	-6.944%	1	93	-68.955%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-4.509%	5	93	-71.111%
2026-06-01	18.7500	18.8500	18.7500	18.8500	-12.326%	3	93	-72.414%
2026-05-27	21.5000	21.5000	21.5000	21.5000	+4.878%	5	95	-75.814%
2026-05-26	21.3000	21.3000	20.5000	20.5000	-9.292%	30	93	-74.634%
2026-05-22	22.6000	22.6000	22.6000	22.6000	-6.029%	1	72	-76.991%
2026-05-21	24.0500	24.0500	24.0500	24.0500	-5.315%	2	70	-78.378%
2026-05-20	25.1500	25.4000	24.9000	25.4000	-7.837%	3	70	-79.528%
2026-05-19	27.6900	27.6900	27.5600	27.5600	+1.361%	2	68	-81.132%
2026-05-18	27.1900	27.1900	27.1900	27.1900	+18.578%	1	68	-80.875%
2026-05-15	22.9300	22.9300	22.9300	22.9300	-6.751%	1	68	-77.322%
2026-05-11	24.5500	24.5900	24.5500	24.5900	-1.640%	10	68	-78.853%
2026-05-08	25.2000	25.3500	25.0000	25.0000	-13.644%	22	68	-79.200%
2026-05-07	28.1000	28.9500	28.1000	28.9500	+9.618%	2	68	-82.038%
2026-05-06	26.1000	26.7800	26.1000	26.4100	-7.818%	14	66	-80.310%
2026-05-05	29.7600	29.7600	28.6500	28.6500	-21.571%	2	61	-81.850%
2026-04-28	36.5300	36.5300	36.5300	36.5300	+25.103%	1	62	-85.765%
2026-04-24	29.3900	29.7000	29.2000	29.2000	-10.015%	9	62	-82.192%
2026-04-23	31.9000	32.4500	31.9000	32.4500	-2.553%	7	61	-83.975%
2026-04-21	32.5000	33.3000	32.5000	33.3000	-0.775%	6	66	-84.384%
2026-04-17	33.4700	33.5600	33.4700	33.5600	-0.267%	2	66	-84.505%
2026-04-14	34.3300	34.3800	33.5900	33.6500	-3.857%	11	66	-84.547%
2026-04-13	35.0000	35.0000	35.0000	35.0000	-5.098%	3	64	-85.143%
2026-04-08	36.9200	36.9200	36.8800	36.8800	-24.735%	2	61	-85.900%
2026-04-07	47.2500	49.0000	47.2500	49.0000	-8.752%	2	61	-89.388%
2026-03-31	54.7000	54.7000	53.7000	53.7000	-10.050%	23	59	-90.317%
2026-03-30	59.7000	59.7000	59.7000	59.7000	+40.968%	2	47	-91.290%
2026-03-24	41.6500	42.3500	41.6500	42.3500	-16.716%	4	47	-87.721%
2026-03-16	50.3500	50.8500	50.3500	50.8500	+3.040%	4	43	-89.774%
2026-03-10	49.3500	49.3500	49.3500	49.3500	+17.500%	3	43	-89.463%
2026-02-13	42.0000	42.0000	42.0000	42.0000	-23.775%	1	43	-87.619%
2026-01-30	55.1000	55.1000	55.1000	55.1000	+6.268%	2	43	-90.563%
2026-01-27	52.4000	53.1000	51.8500	51.8500	-8.875%	8	43	-89.971%
2026-01-21	56.6000	57.0000	56.6000	56.9000	+4.692%	29	42	-90.861%
2026-01-16	54.7000	54.7000	54.3500	54.3500	0.000%	13	0	-90.432%