Dark

AMAT20261218P100
AMAT Dec 18 2026 100.00 Put (AMAT261218P00100000)
option OPRA

EOD

Sep 8, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0900	0.0900	0.0900	0.0900	+28.571%	2	276	0.000%
2026-08-31	0.0400	0.1700	0.0400	0.0700	-12.500%	4	276	+28.571%
2026-08-27	0.2000	0.2000	0.0600	0.0800	-42.857%	17	275	+12.500%
2026-08-26	0.0700	0.1400	0.0700	0.1400	-68.182%	17	275	-35.714%
2026-08-25	0.4400	0.4400	0.4400	0.4400	+450.000%	10	284	-79.545%
2026-08-21	0.1500	0.1500	0.0600	0.0800	-20.000%	102	274	+12.500%
2026-08-20	0.4200	0.8000	0.0900	0.1000	+25.000%	28	268	-10.000%
2026-08-19	0.1500	0.2000	0.0700	0.0800	-38.462%	44	266	+12.500%
2026-08-17	0.1300	0.1300	0.1300	0.1300	-35.000%	5	255	-30.769%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-62.264%	3	260	-55.000%
2026-08-07	0.5400	0.5400	0.5200	0.5300	+20.455%	30	257	-83.019%
2026-08-06	0.5400	0.5800	0.4400	0.4400	+7.317%	105	260	-79.545%
2026-08-05	0.5500	0.5500	0.3300	0.4100	-29.310%	109	278	-78.049%
2026-08-04	0.5600	0.7300	0.5400	0.5800	-23.684%	68	275	-84.483%
2026-08-03	0.7000	0.7700	0.6800	0.7600	-32.743%	36	259	-88.158%
2026-07-31	1.0800	1.1300	1.0200	1.1300	+3.670%	9	245	-92.035%
2026-07-30	1.1700	1.1700	1.0700	1.0900	-23.776%	17	245	-91.743%
2026-07-29	1.8400	1.8400	1.4300	1.4300	+0.704%	6	246	-93.706%
2026-07-28	1.5100	1.5100	1.0400	1.4200	+91.892%	37	242	-93.662%
2026-07-27	0.7300	0.8700	0.7300	0.7400	-38.843%	31	258	-87.838%
2026-07-24	0.9500	1.2700	0.9500	1.2100	+27.368%	59	260	-92.562%
2026-07-23	0.9800	0.9900	0.9000	0.9500	+4.396%	64	255	-90.526%
2026-07-22	1.2300	1.2500	0.9000	0.9100	+24.658%	34	258	-90.110%
2026-07-21	0.7300	0.9200	0.7200	0.7300	-6.410%	8	242	-87.671%
2026-07-20	0.7600	0.7800	0.7600	0.7800	+32.203%	24	240	-88.462%
2026-07-17	0.5900	0.5900	0.5900	0.5900	-25.316%	3	259	-84.746%
2026-07-16	1.7000	1.7000	0.7900	0.7900	+9.722%	74	259	-88.608%
2026-07-15	0.6900	0.7700	0.6800	0.7200	-20.879%	86	278	-87.500%
2026-07-14	1.0100	1.0100	0.0900	0.9100	+13.750%	65	275	-90.110%
2026-07-13	0.9200	0.9200	0.8000	0.8000	+3.896%	29	257	-88.750%
2026-07-10	0.7700	0.7700	0.7600	0.7700	-58.602%	14	250	-88.312%
2026-07-09	1.8600	1.8600	1.8500	1.8600	+169.565%	10	260	-95.161%
2026-07-08	0.7000	0.7000	0.6600	0.6900	-13.750%	24	261	-86.957%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-21.569%	1	251	-88.750%
2026-07-02	0.5200	1.0200	0.5200	1.0200	+96.154%	40	263	-91.176%
2026-07-01	0.8900	1.1700	0.5200	0.5200	-10.345%	92	263	-82.692%
2026-06-30	0.9700	0.9700	0.5800	0.5800	-12.121%	114	268	-84.483%
2026-06-29	0.8900	1.1200	0.5700	0.6600	+15.789%	99	274	-86.364%
2026-06-26	1.1100	1.1100	0.5600	0.5700	0.000%	99	259	-84.211%
2026-06-25	0.8700	0.8700	0.5700	0.5700	-21.918%	87	260	-84.211%
2026-06-24	1.1000	1.1000	0.7100	0.7300	+28.070%	85	255	-87.671%
2026-06-23	0.6600	0.6600	0.5700	0.5700	-49.558%	55	258	-84.211%
2026-06-18	1.1300	1.1300	1.1300	1.1300	+1.802%	2	243	-92.035%
2026-06-17	1.7800	1.7800	1.1100	1.1100	+58.571%	2	243	-91.892%
2026-06-16	0.7100	0.7200	0.7000	0.7000	-46.565%	20	241	-87.143%
2026-06-15	1.2500	1.3400	1.2500	1.3100	+70.130%	24	250	-93.130%
2026-06-12	0.7500	0.7700	0.7500	0.7700	-30.000%	2	242	-88.312%
2026-06-11	1.1400	1.2100	1.1000	1.1000	+111.538%	5	242	-91.818%
2026-06-04	0.5100	0.5200	0.5100	0.5200	+20.930%	3	242	-82.692%
2026-05-18	0.4300	0.4300	0.4300	0.4300	-35.821%	1	240	-79.070%
2026-05-04	0.6700	0.6700	0.6700	0.6700	-5.634%	1	241	-86.567%
2026-04-21	0.7300	0.7300	0.7100	0.7100	-37.719%	4	245	-87.324%
2026-04-13	0.9400	1.1400	0.8700	1.1400	-32.544%	6	245	-92.105%
2026-03-27	1.6000	1.6900	1.6000	1.6900	+19.014%	10	242	-94.675%
2026-03-25	1.3200	1.4200	1.0400	1.4200	-8.387%	14	249	-93.662%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+24.000%	1	247	-94.194%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+32.979%	1	248	-92.800%
2026-01-22	0.9400	0.9400	0.9400	0.9400	-31.884%	1	248	-90.426%
2026-01-16	1.3800	1.3800	1.3800	1.3800	+38.000%	1	248	-93.478%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-25.926%	1	248	-91.000%
2026-01-05	1.9400	1.9400	1.3500	1.3500	-2.878%	2	250	-93.333%
2025-12-31	1.3900	1.3900	1.3900	1.3900	0.000%	1	250	-93.525%
2025-12-29	1.3900	1.3900	1.3900	1.3900	0.000%	1	250	-93.525%
2025-12-26	1.3500	1.4300	1.3500	1.3900	-7.947%	162	249	-93.525%
2025-12-24	1.4300	1.5100	1.4300	1.5100	-19.251%	4	169	-94.040%
2025-12-23	1.8500	1.8700	1.8500	1.8700	+3.889%	8	169	-95.187%
2025-12-22	1.8000	1.8000	1.8000	1.8000	-7.216%	1	166	-95.000%
2025-12-05	1.9400	1.9400	1.9400	1.9400	+31.973%	1	166	-95.361%
2025-12-04	1.4700	1.4700	1.4700	1.4700	-30.660%	2	166	-93.878%
2025-11-12	2.1200	2.1200	2.1200	2.1200	+5.473%	1	166	-95.755%
2025-10-28	2.0200	2.0200	2.0100	2.0100	-10.667%	26	167	-95.522%
2025-10-22	2.2500	2.2500	2.2500	2.2500	+12.500%	1	141	-96.000%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+19.760%	1	140	-95.500%
2025-10-03	1.6700	1.6700	1.6700	1.6700	-6.180%	1	139	-94.611%
2025-10-01	1.7800	1.7800	1.7800	1.7800	-13.171%	1	138	-94.944%
2025-09-30	2.0500	2.0500	2.0500	2.0500	+2.500%	1	139	-95.610%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-34.426%	1	138	-95.500%
2025-09-15	3.0500	3.0500	3.0500	3.0500	-17.790%	1	137	-97.049%
2025-09-04	3.8000	3.8000	3.7100	3.7100	-9.512%	31	138	-97.574%
2025-09-02	4.1000	4.1000	4.1000	4.1000	+9.333%	7	108	-97.805%
2025-08-18	3.7500	3.7500	3.7500	3.7500	-1.316%	6	101	-97.600%
2025-08-15	3.5000	4.1000	3.5000	3.8000	+49.606%	14	107	-97.632%
2025-07-21	2.4400	2.5400	2.4400	2.5400	-25.731%	8	97	-96.457%
2025-06-27	3.4200	3.4200	3.4200	3.4200	-13.198%	1	98	-97.368%
2025-06-24	3.9400	3.9400	3.9400	3.9400	-17.053%	1	96	-97.716%
2025-06-09	4.7500	4.7500	4.7500	4.7500	-13.163%	1	96	-98.105%
2025-05-21	5.4700	5.4700	5.4700	5.4700	+5.192%	1	95	-98.355%
2025-05-13	5.2000	5.2000	5.2000	5.2000	-8.772%	1	94	-98.269%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-22.449%	2	94	-98.421%
2025-05-02	7.5000	7.5000	7.3500	7.3500	-30.332%	8	94	-98.776%
2025-04-22	10.3100	10.5500	10.3100	10.5500	+0.957%	6	98	-99.147%
2025-04-17	10.3500	10.4500	10.3500	10.4500	-22.593%	12	93	-99.139%
2025-04-09	13.1400	13.5000	13.1400	13.5000	+7.570%	6	93	-99.333%
2025-04-04	12.5500	12.5500	12.5500	12.5500	+47.647%	8	87	-99.283%
2025-04-01	8.5000	8.5000	8.4500	8.5000	+6.918%	3	91	-98.941%
2025-03-06	7.9500	7.9500	7.9500	7.9500	+80.682%	1	91	-98.868%
2025-02-05	4.4000	4.4000	4.4000	4.4000	-12.871%	15	91	-97.955%
2025-01-29	5.0500	5.0500	5.0500	5.0500	-8.182%	1	91	-98.218%
2025-01-27	5.5000	5.5000	5.5000	5.5000	+4.167%	1	92	-98.364%
2025-01-10	5.2800	5.2800	5.2800	5.2800	+7.755%	2	92	-98.295%
2025-01-08	4.9000	4.9000	4.9000	4.9000	+2.083%	1	91	-98.163%
2025-01-06	4.8000	4.8000	4.8000	4.8000	-11.927%	1	91	-98.125%
2024-12-06	5.4500	5.4500	5.4500	5.4500	-3.540%	2	91	-98.349%
2024-11-27	5.6500	5.6500	5.6500	5.6500	-11.442%	1	91	-98.407%
2024-11-15	6.3800	6.3800	6.3800	6.3800	+16.000%	2	91	-98.589%
2024-11-13	5.5000	5.5000	5.5000	5.5000	-17.910%	1	91	-98.364%
2024-10-16	6.7000	6.7000	6.7000	6.7000	+3.876%	3	90	-98.657%
2024-10-15	6.4500	6.4500	6.4500	6.4500	+9.322%	1	90	-98.605%
2024-10-01	5.9000	5.9000	5.9000	5.9000	+1.724%	2	90	-98.475%
2024-09-30	5.8500	5.8500	5.8000	5.8000	+6.422%	4	88	-98.448%
2024-09-27	5.4500	5.4500	5.4500	5.4500	+12.371%	2	88	-98.349%
2024-09-26	4.8500	4.8500	4.8500	4.8500	-22.026%	1	87	-98.144%
2024-09-23	6.2200	6.2200	6.2200	6.2200	-11.143%	100	150	-98.553%
2024-09-16	7.0000	7.0000	7.0000	7.0000	+2.190%	1	150	-98.714%
2024-09-12	6.8500	6.8500	6.8500	6.8500	-6.421%	60	149	-98.686%
2024-09-10	7.3200	7.3200	7.3200	7.3200	-3.430%	20	89	-98.770%
2024-09-09	7.1800	7.5800	7.1800	7.5800	-6.420%	40	69	-98.813%
2024-09-06	7.6800	8.1000	7.6800	8.1000	+24.615%	42	29	-98.889%
2024-09-03	6.7000	6.7000	6.5000	6.5000	+17.117%	2	8	-98.615%
2024-08-29	5.5500	5.5500	5.5500	5.5500	-9.016%	1	7	-98.378%
2024-08-28	6.1000	6.1000	6.1000	6.1000	+18.217%	1	6	-98.525%
2024-08-19	5.1600	5.1600	5.1600	5.1600	+5.306%	1	5	-98.256%
2024-08-16	4.9000	4.9000	4.9000	4.9000	-15.517%	4	5	-98.163%
2024-08-13	5.8000	5.8000	5.8000	5.8000	0.000%	3	3	-98.448%