Dark

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

EOD

Jul 1, 2026

0.5200-10.345%(-0.0600)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8900	1.1700	0.5200	0.5200	-10.345%	92	263	0.000%
2026-06-30	0.9700	0.9700	0.5800	0.5800	-12.121%	114	268	-10.345%
2026-06-29	0.8900	1.1200	0.5700	0.6600	+15.789%	99	274	-21.212%
2026-06-26	1.1100	1.1100	0.5600	0.5700	0.000%	99	259	-8.772%
2026-06-25	0.8700	0.8700	0.5700	0.5700	-21.918%	87	260	-8.772%
2026-06-24	1.1000	1.1000	0.7100	0.7300	+28.070%	85	255	-28.767%
2026-06-23	0.6600	0.6600	0.5700	0.5700	-49.558%	55	258	-8.772%
2026-06-18	1.1300	1.1300	1.1300	1.1300	+1.802%	2	243	-53.982%
2026-06-17	1.7800	1.7800	1.1100	1.1100	+58.571%	2	243	-53.153%
2026-06-16	0.7100	0.7200	0.7000	0.7000	-46.565%	20	241	-25.714%
2026-06-15	1.2500	1.3400	1.2500	1.3100	+70.130%	24	250	-60.305%
2026-06-12	0.7500	0.7700	0.7500	0.7700	-30.000%	2	242	-32.468%
2026-06-11	1.1400	1.2100	1.1000	1.1000	+111.538%	5	242	-52.727%
2026-06-04	0.5100	0.5200	0.5100	0.5200	+20.930%	3	242	0.000%
2026-05-18	0.4300	0.4300	0.4300	0.4300	-35.821%	1	240	+20.930%
2026-05-04	0.6700	0.6700	0.6700	0.6700	-5.634%	1	241	-22.388%
2026-04-21	0.7300	0.7300	0.7100	0.7100	-37.719%	4	245	-26.761%
2026-04-13	0.9400	1.1400	0.8700	1.1400	-32.544%	6	245	-54.386%
2026-03-27	1.6000	1.6900	1.6000	1.6900	+19.014%	10	242	-69.231%
2026-03-25	1.3200	1.4200	1.0400	1.4200	-8.387%	14	249	-63.380%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+24.000%	1	247	-66.452%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+32.979%	1	248	-58.400%
2026-01-22	0.9400	0.9400	0.9400	0.9400	-31.884%	1	248	-44.681%
2026-01-16	1.3800	1.3800	1.3800	1.3800	+38.000%	1	248	-62.319%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-25.926%	1	248	-48.000%
2026-01-05	1.9400	1.9400	1.3500	1.3500	-2.878%	2	250	-61.481%
2025-12-31	1.3900	1.3900	1.3900	1.3900	0.000%	1	250	-62.590%
2025-12-29	1.3900	1.3900	1.3900	1.3900	0.000%	1	250	-62.590%
2025-12-26	1.3500	1.4300	1.3500	1.3900	-7.947%	162	249	-62.590%
2025-12-24	1.4300	1.5100	1.4300	1.5100	-19.251%	4	169	-65.563%
2025-12-23	1.8500	1.8700	1.8500	1.8700	+3.889%	8	169	-72.193%
2025-12-22	1.8000	1.8000	1.8000	1.8000	-7.216%	1	166	-71.111%
2025-12-05	1.9400	1.9400	1.9400	1.9400	+31.973%	1	166	-73.196%
2025-12-04	1.4700	1.4700	1.4700	1.4700	-30.660%	2	166	-64.626%
2025-11-12	2.1200	2.1200	2.1200	2.1200	+5.473%	1	166	-75.472%
2025-10-28	2.0200	2.0200	2.0100	2.0100	-10.667%	26	167	-74.129%
2025-10-22	2.2500	2.2500	2.2500	2.2500	+12.500%	1	141	-76.889%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+19.760%	1	140	-74.000%
2025-10-03	1.6700	1.6700	1.6700	1.6700	-6.180%	1	139	-68.862%
2025-10-01	1.7800	1.7800	1.7800	1.7800	-13.171%	1	138	-70.787%
2025-09-30	2.0500	2.0500	2.0500	2.0500	+2.500%	1	139	-74.634%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-34.426%	1	138	-74.000%
2025-09-15	3.0500	3.0500	3.0500	3.0500	-17.790%	1	137	-82.951%
2025-09-04	3.8000	3.8000	3.7100	3.7100	-9.512%	31	138	-85.984%
2025-09-02	4.1000	4.1000	4.1000	4.1000	+9.333%	7	108	-87.317%
2025-08-18	3.7500	3.7500	3.7500	3.7500	-1.316%	6	101	-86.133%
2025-08-15	3.5000	4.1000	3.5000	3.8000	+49.606%	14	107	-86.316%
2025-07-21	2.4400	2.5400	2.4400	2.5400	-25.731%	8	97	-79.528%
2025-06-27	3.4200	3.4200	3.4200	3.4200	-13.198%	1	98	-84.795%
2025-06-24	3.9400	3.9400	3.9400	3.9400	-17.053%	1	96	-86.802%
2025-06-09	4.7500	4.7500	4.7500	4.7500	-13.163%	1	96	-89.053%
2025-05-21	5.4700	5.4700	5.4700	5.4700	+5.192%	1	95	-90.494%
2025-05-13	5.2000	5.2000	5.2000	5.2000	-8.772%	1	94	-90.000%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-22.449%	2	94	-90.877%
2025-05-02	7.5000	7.5000	7.3500	7.3500	-30.332%	8	94	-92.925%
2025-04-22	10.3100	10.5500	10.3100	10.5500	+0.957%	6	98	-95.071%
2025-04-17	10.3500	10.4500	10.3500	10.4500	-22.593%	12	93	-95.024%
2025-04-09	13.1400	13.5000	13.1400	13.5000	+7.570%	6	93	-96.148%
2025-04-04	12.5500	12.5500	12.5500	12.5500	+47.647%	8	87	-95.857%
2025-04-01	8.5000	8.5000	8.4500	8.5000	+6.918%	3	91	-93.882%
2025-03-06	7.9500	7.9500	7.9500	7.9500	+80.682%	1	91	-93.459%
2025-02-05	4.4000	4.4000	4.4000	4.4000	-12.871%	15	91	-88.182%
2025-01-29	5.0500	5.0500	5.0500	5.0500	-8.182%	1	91	-89.703%
2025-01-27	5.5000	5.5000	5.5000	5.5000	+4.167%	1	92	-90.545%
2025-01-10	5.2800	5.2800	5.2800	5.2800	+7.755%	2	92	-90.152%
2025-01-08	4.9000	4.9000	4.9000	4.9000	+2.083%	1	91	-89.388%
2025-01-06	4.8000	4.8000	4.8000	4.8000	-11.927%	1	91	-89.167%
2024-12-06	5.4500	5.4500	5.4500	5.4500	-3.540%	2	91	-90.459%
2024-11-27	5.6500	5.6500	5.6500	5.6500	-11.442%	1	91	-90.796%
2024-11-15	6.3800	6.3800	6.3800	6.3800	+16.000%	2	91	-91.850%
2024-11-13	5.5000	5.5000	5.5000	5.5000	-17.910%	1	91	-90.545%
2024-10-16	6.7000	6.7000	6.7000	6.7000	+3.876%	3	90	-92.239%
2024-10-15	6.4500	6.4500	6.4500	6.4500	+9.322%	1	90	-91.938%
2024-10-01	5.9000	5.9000	5.9000	5.9000	+1.724%	2	90	-91.186%
2024-09-30	5.8500	5.8500	5.8000	5.8000	+6.422%	4	88	-91.034%
2024-09-27	5.4500	5.4500	5.4500	5.4500	+12.371%	2	88	-90.459%
2024-09-26	4.8500	4.8500	4.8500	4.8500	-22.026%	1	87	-89.278%
2024-09-23	6.2200	6.2200	6.2200	6.2200	-11.143%	100	150	-91.640%
2024-09-16	7.0000	7.0000	7.0000	7.0000	+2.190%	1	150	-92.571%
2024-09-12	6.8500	6.8500	6.8500	6.8500	-6.421%	60	149	-92.409%
2024-09-10	7.3200	7.3200	7.3200	7.3200	-3.430%	20	89	-92.896%
2024-09-09	7.1800	7.5800	7.1800	7.5800	-6.420%	40	69	-93.140%
2024-09-06	7.6800	8.1000	7.6800	8.1000	+24.615%	42	29	-93.580%
2024-09-03	6.7000	6.7000	6.5000	6.5000	+17.117%	2	8	-92.000%
2024-08-29	5.5500	5.5500	5.5500	5.5500	-9.016%	1	7	-90.631%
2024-08-28	6.1000	6.1000	6.1000	6.1000	+18.217%	1	6	-91.475%
2024-08-19	5.1600	5.1600	5.1600	5.1600	+5.306%	1	5	-89.922%
2024-08-16	4.9000	4.9000	4.9000	4.9000	-15.517%	4	5	-89.388%
2024-08-13	5.8000	5.8000	5.8000	5.8000	0.000%	3	3	-91.034%