Dark

AMAT20261120P380
AMAT Nov 20 2026 380.00 Put (AMAT261120P00380000)
option OPRA

EOD

Sep 10, 2026

14.45+10.643%(+1.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.0000	15.0000	14.4500	14.4500	+10.643%	2	1,050	0.000%
2026-09-09	13.0000	13.7000	12.9500	13.0600	+0.077%	537	1,049	+10.643%
2026-09-08	14.5000	14.5000	12.9500	13.0500	-15.806%	104	541	+10.728%
2026-09-04	15.1000	15.8500	14.3500	15.5000	-13.359%	39	499	-6.774%
2026-09-03	20.0000	20.6000	17.7000	17.8900	+1.360%	51	499	-19.229%
2026-09-02	17.3500	17.8000	17.1600	17.6500	-0.113%	16	475	-18.130%
2026-09-01	16.6200	17.6700	16.2500	17.6700	+23.136%	7	470	-18.223%
2026-08-31	14.5000	14.9100	14.3500	14.3500	+0.985%	66	469	+0.697%
2026-08-28	13.6700	14.4500	13.3500	14.2100	+2.230%	19	427	+1.689%
2026-08-27	13.6500	13.9000	13.6500	13.9000	-3.136%	3	424	+3.957%
2026-08-26	15.0000	15.0000	13.8500	14.3500	-1.034%	9	422	+0.697%
2026-08-25	15.0000	15.0000	14.5000	14.5000	-1.961%	11	415	-0.345%
2026-08-24	14.8500	14.8700	14.0000	14.7900	+0.956%	14	408	-2.299%
2026-08-21	11.6900	14.6500	11.6900	14.6500	-4.560%	2	397	-1.365%
2026-08-20	12.5500	15.3500	12.5500	15.3500	+1.320%	3	395	-5.863%
2026-08-19	14.9000	15.3700	14.8000	15.1500	+48.529%	34	392	-4.620%
2026-08-17	10.5900	11.2000	10.2000	10.2000	-21.538%	28	364	+41.667%
2026-08-14	13.1700	13.5600	12.9500	13.0000	+18.182%	61	354	+11.154%
2026-08-13	11.0000	11.0000	11.0000	11.0000	-10.569%	11	349	+31.364%
2026-08-12	12.6400	13.5700	12.3000	12.3000	-19.608%	6	338	+17.480%
2026-08-11	16.4000	16.4000	15.3000	15.3000	-11.917%	41	336	-5.556%
2026-08-10	17.4000	17.4000	17.0200	17.3700	-3.231%	59	374	-16.811%
2026-08-07	17.9500	17.9500	17.9500	17.9500	-26.132%	1	330	-19.499%
2026-08-05	24.3500	24.3500	24.2500	24.3000	0.000%	4	329	-40.535%
2026-08-04	24.5500	24.6000	24.3000	24.3000	-26.027%	6	329	-40.535%
2026-07-30	35.3000	35.3000	31.4500	32.8500	-29.748%	8	329	-56.012%
2026-07-29	46.9000	47.0400	46.6800	46.7600	+11.333%	84	324	-69.098%
2026-07-28	43.5000	43.5000	41.4000	42.0000	+19.149%	135	240	-65.595%
2026-07-27	37.0000	38.0100	35.2000	35.2500	+20.719%	50	221	-59.007%
2026-07-24	29.2000	29.2000	29.2000	29.2000	-6.109%	20	185	-50.514%
2026-07-23	31.1500	31.1500	31.1000	31.1000	-1.458%	3	205	-53.537%
2026-07-22	31.4400	31.5600	31.4400	31.5600	+5.200%	2	204	-54.214%
2026-07-21	30.0000	30.0000	30.0000	30.0000	-17.127%	3	204	-51.833%
2026-07-20	36.0500	36.2000	36.0500	36.2000	+34.823%	11	204	-60.083%
2026-07-16	26.2500	26.8500	26.2500	26.8500	+12.484%	2	193	-46.182%
2026-07-14	23.8900	23.8900	23.8700	23.8700	-1.445%	2	193	-39.464%
2026-07-10	23.6000	24.2200	23.4000	24.2200	-2.339%	5	193	-40.339%
2026-07-09	22.6100	24.8000	22.6100	24.8000	-11.429%	13	194	-41.734%
2026-07-08	30.0000	30.0000	28.0000	28.0000	-11.811%	6	197	-48.393%
2026-07-07	31.7500	31.7500	31.7500	31.7500	+26.494%	1	197	-54.488%
2026-07-06	24.0000	25.1700	23.7500	25.1000	-0.318%	16	197	-42.430%
2026-07-02	23.0000	25.1800	23.0000	25.1800	+65.115%	9	197	-42.613%
2026-06-30	15.2500	15.2500	15.2500	15.2500	-22.392%	4	197	-5.246%
2026-06-26	19.7000	20.2500	19.5000	19.6500	-12.822%	24	193	-26.463%
2026-06-24	22.5000	22.5400	22.5000	22.5400	+13.666%	2	193	-35.892%
2026-06-18	19.7400	19.8300	19.7400	19.8300	-7.119%	2	193	-27.131%
2026-06-16	21.3500	21.3500	21.3500	21.3500	-6.850%	1	193	-32.319%
2026-06-15	22.8600	22.9200	22.8600	22.9200	-21.988%	10	194	-36.955%
2026-06-11	31.8700	32.2100	29.3800	29.3800	-15.937%	101	204	-50.817%
2026-06-10	28.9500	35.0000	28.7500	34.9500	+2.794%	12	210	-58.655%
2026-06-09	27.7000	37.5500	27.7000	34.0000	+7.595%	10	211	-57.500%
2026-06-08	32.5000	32.5000	30.7000	31.6000	-10.734%	13	202	-54.272%
2026-06-05	35.4000	35.4000	35.4000	35.4000	+29.103%	1	199	-59.181%
2026-06-04	30.8000	30.8000	27.4200	27.4200	-11.833%	12	199	-47.301%
2026-06-02	31.8500	31.8500	31.1000	31.1000	-13.491%	3	190	-53.537%
2026-06-01	35.9500	35.9500	35.9500	35.9500	+2.861%	2	190	-59.805%
2026-05-29	34.9500	34.9500	34.9500	34.9500	-2.483%	2	190	-58.655%
2026-05-28	36.2000	36.2000	34.2500	35.8400	-2.343%	20	188	-59.682%
2026-05-27	37.4500	37.5000	36.7000	36.7000	-8.820%	8	188	-60.627%
2026-05-22	40.3200	40.3200	39.2400	40.2500	-4.734%	70	123	-64.099%
2026-05-21	42.4500	42.4500	42.0000	42.2500	-4.412%	60	75	-65.799%
2026-05-20	44.1000	44.2000	44.0500	44.2000	-9.240%	20	75	-67.308%
2026-05-19	48.7000	48.7000	48.7000	48.7000	+3.309%	4	58	-70.329%
2026-05-18	47.1500	47.1500	47.1400	47.1400	+13.181%	5	58	-69.347%
2026-05-15	43.0000	43.0000	41.6500	41.6500	+2.713%	3	58	-65.306%
2026-05-14	40.6000	40.6000	40.4500	40.5500	-9.889%	32	58	-64.365%
2026-05-13	45.0000	45.0000	45.0000	45.0000	-8.907%	1	26	-67.889%
2026-05-07	49.4500	49.4500	49.4000	49.4000	-13.546%	8	26	-70.749%
2026-04-30	57.2100	57.2100	57.1400	57.1400	+18.671%	2	24	-74.711%
2026-04-24	48.1500	48.1500	48.1500	48.1500	-8.582%	1	23	-69.990%
2026-04-22	52.6100	52.7200	52.6100	52.6700	-1.459%	14	23	-72.565%
2026-04-20	53.4500	53.4500	53.4500	53.4500	-5.565%	1	17	-72.965%
2026-04-16	57.0500	57.0500	56.5500	56.6000	+5.459%	4	17	-74.470%
2026-04-10	53.2500	53.6700	53.2500	53.6700	-4.671%	31	15	-73.076%
2026-04-09	56.3000	56.3000	56.3000	56.3000	-27.448%	10	24	-74.334%
2026-04-02	77.6000	77.6000	77.6000	77.6000	-14.443%	1	13	-81.379%
2026-03-30	90.7000	90.7000	90.7000	90.7000	+16.327%	1	13	-84.068%
2026-03-16	78.0800	78.0800	77.9700	77.9700	-1.466%	2	12	-81.467%
2026-03-05	79.1100	79.2100	79.1100	79.1300	0.000%	26	13	-81.739%