Dark

AMAT20261120P400
AMAT Nov 20 2026 400.00 Put (AMAT261120P00400000)
option OPRA

EOD

Sep 10, 2026

20.05+9.563%(+1.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.0000	20.0500	19.6400	20.0500	+9.563%	15	1,849	0.000%
2026-09-09	18.0000	19.6000	18.0000	18.3000	-2.400%	39	1,839	+9.563%
2026-09-08	21.4500	21.4500	18.2500	18.7500	-13.793%	104	1,819	+6.933%
2026-09-04	21.8500	21.9500	19.6500	21.7500	-13.104%	51	1,797	-7.816%
2026-09-03	27.1000	27.5000	24.4000	25.0300	+2.708%	48	1,797	-19.896%
2026-09-02	23.2500	25.5800	23.2500	24.3700	+1.120%	134	1,797	-17.727%
2026-09-01	24.0000	24.1000	22.0500	24.1000	+22.397%	75	1,759	-16.805%
2026-08-31	17.5500	20.9500	17.5500	19.6900	-3.005%	166	1,748	+1.828%
2026-08-28	18.4100	20.3500	18.0000	20.3000	+8.036%	205	1,630	-1.232%
2026-08-27	19.5600	20.5000	17.9500	18.7900	-3.443%	37	1,539	+6.706%
2026-08-26	21.5000	21.5000	19.3500	19.4600	-4.138%	23	1,517	+3.032%
2026-08-25	19.3700	20.3500	19.0000	20.3000	+2.577%	93	1,503	-1.232%
2026-08-24	20.3000	22.4000	19.3600	19.7900	+1.748%	74	1,450	+1.314%
2026-08-21	20.5000	20.8900	19.4500	19.4500	-0.256%	119	1,406	+3.085%
2026-08-20	20.5500	20.5500	19.5000	19.5000	-3.465%	308	1,408	+2.821%
2026-08-19	19.5000	20.5000	19.0000	20.2000	+10.262%	25	1,140	-0.743%
2026-08-18	17.0000	18.8000	16.1500	18.3200	+35.203%	29	1,128	+9.443%
2026-08-17	14.2300	14.7000	13.3000	13.5500	-15.839%	108	1,112	+47.970%
2026-08-14	19.7500	19.7500	16.1000	16.1000	-5.294%	67	1,038	+24.534%
2026-08-13	16.3800	18.5000	14.4000	17.0000	+4.231%	283	1,016	+17.941%
2026-08-12	16.0000	16.6000	15.8500	16.3100	-17.208%	69	825	+22.931%
2026-08-11	20.5000	20.5000	19.5500	19.7000	-11.540%	152	762	+1.777%
2026-08-10	21.9500	22.6000	21.6500	22.2700	-1.022%	12	666	-9.969%
2026-08-07	23.2000	23.2800	22.3500	22.5000	-19.786%	303	668	-10.889%
2026-08-05	30.2200	30.2200	28.0000	28.0500	-7.730%	16	424	-28.520%
2026-08-04	30.4000	30.4000	30.4000	30.4000	-11.884%	1	418	-34.046%
2026-08-03	35.3500	35.3500	34.5000	34.5000	-14.072%	20	419	-41.884%
2026-07-30	44.0000	44.5000	40.1500	40.1500	-27.199%	126	409	-50.062%
2026-07-29	55.3800	57.2900	54.3000	55.1500	+10.300%	58	320	-63.645%
2026-07-28	48.0000	50.5200	48.0000	50.0000	+18.036%	40	267	-59.900%
2026-07-27	40.1000	42.8500	40.1000	42.3600	+15.109%	3	260	-52.668%
2026-07-23	35.8500	36.8000	35.8500	36.8000	+3.662%	7	260	-45.516%
2026-07-21	35.5500	35.5500	35.5000	35.5000	-17.729%	2	259	-43.521%
2026-07-20	39.0400	43.1500	39.0200	43.1500	+13.852%	16	259	-53.534%
2026-07-17	38.6000	38.6000	37.7500	37.9000	+20.317%	27	256	-47.098%
2026-07-16	30.7600	31.5000	30.5800	31.5000	+1.711%	31	231	-36.349%
2026-07-15	30.9300	30.9700	30.9300	30.9700	+7.909%	2	220	-35.260%
2026-07-14	29.7000	29.7000	28.7000	28.7000	-4.174%	6	219	-30.139%
2026-07-13	30.4000	30.4000	29.9500	29.9500	+4.174%	2	223	-33.055%
2026-07-10	31.1500	31.1500	28.6500	28.7500	+3.604%	112	223	-30.261%
2026-07-09	27.4100	27.7500	27.4100	27.7500	-23.764%	2	114	-27.748%
2026-07-08	35.7500	36.4000	35.7500	36.4000	-1.302%	3	115	-44.918%
2026-07-07	38.1500	40.0000	36.8800	36.8800	+21.556%	5	114	-45.634%
2026-07-06	29.5500	30.3500	29.3800	30.3400	-1.939%	16	113	-33.916%
2026-07-02	31.1700	31.1700	30.9400	30.9400	+27.064%	2	109	-35.197%
2026-07-01	22.5000	24.3500	22.5000	24.3500	+24.552%	4	109	-17.659%
2026-06-30	19.5500	19.5500	19.5500	19.5500	-6.504%	2	108	+2.558%
2026-06-29	20.9100	20.9100	20.9100	20.9100	-10.679%	2	106	-4.113%
2026-06-26	23.8000	23.8000	18.9100	23.4100	+6.603%	87	104	-14.353%
2026-06-25	22.4500	22.4500	21.8500	21.9600	-21.149%	9	89	-8.698%
2026-06-24	27.8600	27.8600	27.8500	27.8500	+0.542%	2	87	-28.007%
2026-06-23	26.9000	27.7000	26.9000	27.7000	+25.169%	11	86	-27.617%
2026-06-22	20.4500	22.1300	20.4500	22.1300	-14.721%	3	76	-9.399%
2026-06-16	25.9500	25.9500	25.9500	25.9500	-6.351%	10	75	-22.736%
2026-06-15	27.7100	27.7100	27.7100	27.7100	-14.343%	1	75	-27.643%
2026-06-12	32.4000	32.6200	32.3300	32.3500	-23.068%	73	76	-38.022%
2026-06-10	41.0300	42.0500	41.0300	42.0500	+4.732%	2	60	-52.319%
2026-06-09	33.7900	42.7500	33.7900	40.1500	+2.659%	19	58	-50.062%
2026-06-08	40.6300	40.6300	37.5000	39.1100	-11.013%	42	49	-48.734%
2026-06-05	38.9000	43.9500	38.9000	43.9500	+22.083%	17	43	-54.380%
2026-06-03	36.0000	36.0000	36.0000	36.0000	-6.177%	1	43	-44.306%
2026-06-02	38.4000	39.2300	38.1000	38.3700	-12.795%	5	42	-47.746%
2026-06-01	44.0000	44.0000	44.0000	44.0000	-2.222%	1	40	-54.432%
2026-05-27	45.0000	45.0000	45.0000	45.0000	+1.146%	5	40	-55.444%
2026-05-26	44.4900	44.4900	44.4900	44.4900	-9.315%	10	36	-54.934%
2026-05-22	49.1000	49.1000	48.9800	49.0600	-2.851%	11	26	-59.132%
2026-05-21	51.7000	51.7000	50.5000	50.5000	-5.466%	4	27	-60.297%
2026-05-20	54.3000	54.3000	52.3500	53.4200	-2.251%	5	27	-62.467%
2026-05-12	55.0000	55.0000	54.6500	54.6500	+15.174%	3	24	-63.312%
2026-05-11	50.9400	51.0000	47.4500	47.4500	-20.051%	3	24	-57.745%
2026-05-07	59.8500	59.8500	59.3500	59.3500	+11.981%	8	23	-66.217%
2026-05-06	53.0000	53.0000	53.0000	53.0000	-19.758%	1	16	-62.170%
2026-05-01	66.5500	66.5500	66.0500	66.0500	+13.332%	8	14	-69.644%
2026-04-24	58.2800	58.2800	58.2800	58.2800	-10.750%	1	14	-65.597%
2026-04-09	67.4500	67.4500	65.3000	65.3000	-29.283%	6	14	-69.296%
2026-03-05	92.1200	92.3800	92.1200	92.3400	+5.531%	12	8	-78.287%
2026-03-03	87.5000	87.5000	87.5000	87.5000	+14.980%	1	3	-77.086%
2026-02-26	75.7000	76.1000	75.7000	76.1000	-11.202%	2	3	-73.653%
2026-02-13	85.7000	85.7000	85.7000	85.7000	-8.752%	2	3	-76.604%
2026-01-28	93.9200	93.9200	93.9200	93.9200	0.000%	3	3	-78.652%