Dark

AMAT20261218P110
AMAT Dec 18 2026 110.00 Put (AMAT261218P00110000)
option OPRA

EOD

Sep 10, 2026

0.2000+100.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2000	0.2000	0.2000	+100.000%	1	155	0.000%
2026-09-09	0.1900	0.2000	0.1000	0.1000	0.000%	7	154	+100.000%
2026-09-03	0.2000	0.2000	0.1000	0.1000	-9.091%	2	153	+100.000%
2026-09-02	0.1500	0.1500	0.1100	0.1100	+83.333%	8	154	+81.818%
2026-09-01	0.1500	0.2000	0.0600	0.0600	-25.000%	10	153	+233.333%
2026-08-31	0.1800	0.1900	0.0800	0.0800	-60.000%	14	150	+150.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	0.000%	2	143	0.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	142	0.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	+66.667%	2	143	0.000%
2026-08-25	0.2000	0.2000	0.1200	0.1200	+20.000%	4	144	+66.667%
2026-08-20	0.1300	0.2200	0.0500	0.1000	-28.571%	168	144	+100.000%
2026-08-19	0.2000	0.2200	0.1000	0.1400	+27.273%	107	128	+42.857%
2026-08-17	0.2000	0.2000	0.1000	0.1100	-8.333%	11	106	+81.818%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-72.093%	2	108	+66.667%
2026-08-13	0.4500	0.4500	0.4300	0.4300	+79.167%	26	109	-53.488%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-50.000%	26	122	-16.667%
2026-08-11	0.4800	0.4900	0.4800	0.4800	+29.730%	22	105	-58.333%
2026-08-10	0.3700	0.3700	0.3700	0.3700	+23.333%	22	116	-45.946%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-45.455%	1	106	-33.333%
2026-08-05	0.5200	0.5500	0.5200	0.5500	-42.708%	6	107	-63.636%
2026-08-03	0.9500	0.9600	0.9500	0.9600	-37.662%	18	109	-79.167%
2026-07-30	1.5500	1.5500	1.5400	1.5400	-7.229%	18	117	-87.013%
2026-07-28	1.7100	1.7100	1.6600	1.6600	+121.333%	2	107	-87.952%
2026-07-27	0.7200	0.7500	0.7200	0.7500	-21.053%	6	109	-73.333%
2026-07-23	0.9700	0.9700	0.7700	0.9500	-2.062%	23	107	-78.947%
2026-07-21	0.8000	1.0600	0.8000	0.9700	+24.359%	24	108	-79.381%
2026-07-14	0.7700	0.7800	0.7700	0.7800	-20.408%	23	99	-74.359%
2026-07-13	0.9800	0.9800	0.9800	0.9800	+30.667%	3	101	-79.592%
2026-07-10	0.8100	0.8700	0.7500	0.7500	-18.478%	16	103	-73.333%
2026-07-09	1.0000	1.0000	0.9200	0.9200	+8.235%	23	97	-78.261%
2026-07-08	0.9800	0.9800	0.8500	0.8500	-14.141%	10	90	-76.471%
2026-07-07	1.0000	1.2400	0.8000	0.9900	-1.000%	16	98	-79.798%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+38.889%	1	87	-80.000%
2026-07-02	0.9600	0.9600	0.7200	0.7200	-6.494%	4	86	-72.222%
2026-06-30	0.7700	0.7700	0.7700	0.7700	+67.391%	1	86	-74.026%
2026-06-23	0.6000	0.6000	0.4600	0.4600	-19.298%	15	86	-56.522%
2026-06-22	0.5700	0.7300	0.4500	0.5700	+7.547%	48	89	-64.912%
2026-06-16	0.6500	0.6500	0.5300	0.5300	-14.516%	27	94	-62.264%
2026-06-15	0.5100	0.6600	0.2700	0.6200	-51.938%	26	93	-67.742%
2026-06-12	1.2900	1.2900	1.2200	1.2900	+158.000%	16	93	-84.496%
2026-05-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	89	-60.000%
2026-05-18	0.6300	0.6300	0.5000	0.5000	0.000%	5	94	-60.000%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-23.077%	3	94	-60.000%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-29.348%	1	97	-69.231%
2026-05-07	0.9200	0.9200	0.9200	0.9200	-8.000%	1	97	-78.261%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+23.457%	1	98	-80.000%
2026-05-04	0.7700	0.8100	0.7700	0.8100	-24.299%	2	97	-75.309%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+17.582%	1	99	-81.308%
2026-04-16	0.9100	0.9100	0.9100	0.9100	-22.881%	2	99	-78.022%
2026-04-15	1.3400	1.3400	1.1800	1.1800	-2.479%	12	99	-83.051%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+7.080%	1	106	-83.471%
2026-04-13	1.2600	1.2600	0.8900	1.1300	-16.912%	19	107	-82.301%
2026-04-10	1.3300	1.3600	1.3000	1.3600	-33.659%	4	101	-85.294%
2026-03-31	2.0500	2.0500	2.0500	2.0500	+50.735%	4	98	-90.244%
2026-02-26	1.3900	1.3900	1.3600	1.3600	-4.895%	2	98	-85.294%
2026-02-13	1.4300	1.4300	1.4300	1.4300	-7.742%	4	98	-86.014%
2026-01-30	1.5500	1.5500	1.5500	1.5500	-8.824%	1	98	-87.097%
2025-12-29	1.7100	1.7100	1.6600	1.7000	-13.265%	10	97	-88.235%
2025-12-10	1.9600	1.9600	1.9600	1.9600	-17.647%	1	98	-89.796%
2025-11-11	2.3800	2.3800	2.3800	2.3800	-10.189%	3	98	-91.597%
2025-10-31	2.6400	2.7000	2.6400	2.6500	-9.247%	3	98	-92.453%
2025-10-17	2.9200	2.9200	2.9200	2.9200	+0.344%	1	98	-93.151%
2025-10-09	2.9100	2.9100	2.9100	2.9100	+31.674%	1	98	-93.127%
2025-10-03	2.2100	2.2100	2.2100	2.2100	-19.048%	1	99	-90.950%
2025-09-29	2.7300	2.7300	2.7300	2.7300	-4.878%	2	99	-92.674%
2025-09-26	2.7900	2.8700	2.7900	2.8700	-51.356%	4	99	-93.031%
2025-09-02	5.9000	5.9000	5.9000	5.9000	+12.811%	2	97	-96.610%
2025-08-18	5.2300	5.2300	5.2300	5.2300	+52.924%	3	97	-96.176%
2025-07-10	3.4200	3.4200	3.4200	3.4200	-33.592%	1	94	-94.152%
2025-06-26	5.1500	5.1500	5.1500	5.1500	-8.850%	1	94	-96.117%
2025-06-24	5.6500	5.6500	5.6500	5.6500	-10.317%	1	94	-96.460%
2025-06-18	6.3000	6.3000	6.3000	6.3000	-48.361%	1	94	-96.825%
2025-04-23	12.2000	12.2000	12.2000	12.2000	-11.913%	1	94	-98.361%
2025-04-22	13.8500	13.8500	13.8500	13.8500	-6.419%	2	94	-98.556%
2025-04-21	15.0500	15.0500	14.8000	14.8000	+11.278%	3	96	-98.649%
2025-04-11	13.3000	13.3000	13.3000	13.3000	-19.880%	8	96	-98.496%
2025-04-09	17.4300	17.4300	16.6000	16.6000	+13.933%	8	92	-98.795%
2025-04-07	17.2000	17.2000	14.5700	14.5700	+12.077%	3	94	-98.627%
2025-04-03	13.0000	13.0000	13.0000	13.0000	+127.273%	6	95	-98.462%
2025-01-16	5.7200	5.7200	5.7200	5.7200	-24.737%	1	98	-96.503%
2025-01-13	7.6000	7.6000	7.6000	7.6000	0.000%	3	99	-97.368%
2024-12-27	7.6000	7.6000	7.6000	7.6000	-16.849%	6	96	-97.368%
2024-12-20	9.1400	9.1400	9.1400	9.1400	+20.263%	1	93	-97.812%
2024-11-25	7.6000	7.7000	7.6000	7.6000	+0.662%	96	92	-97.368%
2024-11-21	7.5500	7.5500	7.5500	7.5500	-15.642%	1	148	-97.351%
2024-10-16	8.9500	8.9500	8.9500	8.9500	+12.579%	1	148	-97.765%
2024-10-01	7.9500	7.9500	7.9500	7.9500	-0.625%	1	147	-97.484%
2024-09-19	8.0000	8.0000	8.0000	8.0000	-6.433%	1	146	-97.500%
2024-09-18	8.5500	8.5500	8.5500	8.5500	-2.841%	1	145	-97.661%
2024-09-16	8.8000	8.8000	8.8000	8.8000	-7.368%	1	144	-97.727%
2024-09-04	9.5000	9.5000	9.5000	9.5000	+15.854%	1	143	-97.895%
2024-09-03	8.2000	8.2000	8.2000	8.2000	+6.494%	1	142	-97.561%
2024-08-30	7.7000	7.7000	7.7000	7.7000	+5.479%	2	140	-97.403%
2024-08-26	7.3000	7.3000	7.3000	7.3000	+9.774%	1	140	-97.260%
2024-08-21	6.6500	6.6500	6.6500	6.6500	0.000%	28	139	-96.992%
2024-08-20	6.6500	6.6500	6.6000	6.6500	-17.901%	3	167	-96.992%
2024-08-12	8.1000	8.1000	8.1000	8.1000	-14.737%	1	166	-97.531%
2024-08-02	9.5000	9.7500	9.5000	9.5000	+30.137%	168	165	-97.895%
2024-08-01	7.3000	7.3000	7.3000	7.3000	+7.353%	41	85	-97.260%
2024-07-30	6.8000	6.8000	6.8000	6.8000	+14.286%	1	45	-97.059%
2024-07-25	5.8000	6.6500	5.8000	5.9500	+8.182%	5	44	-96.639%
2024-07-24	4.8500	5.5000	4.8500	5.5000	+22.222%	2	42	-96.364%
2024-07-22	4.5000	4.5000	4.5000	4.5000	-10.891%	2	40	-95.556%
2024-07-19	5.0500	5.0500	5.0500	5.0500	+20.238%	1	38	-96.040%
2024-07-18	4.2000	4.2000	4.2000	4.2000	-9.483%	1	37	-95.238%
2024-07-17	4.1500	4.6400	4.1500	4.6400	+30.704%	5	36	-95.690%
2024-06-26	3.8000	3.8000	3.5500	3.5500	-8.974%	2	31	-94.366%
2024-06-25	3.9500	3.9500	3.9000	3.9000	-3.704%	22	30	-94.872%
2024-06-20	4.0500	4.0500	4.0500	4.0500	-7.955%	1	9	-95.062%
2024-06-13	4.4000	4.4000	4.4000	4.4000	-16.190%	1	8	-95.455%
2024-06-10	5.2500	5.2500	5.2500	5.2500	+31.250%	2	7	-96.190%
2024-06-05	4.0000	4.0000	4.0000	4.0000	-26.471%	1	5	-95.000%
2024-05-30	5.4400	5.4400	5.4400	5.4400	-2.857%	1	4	-96.324%
2024-05-23	4.5500	5.6000	4.5500	5.6000	+1.818%	2	3	-96.429%
2024-05-22	5.5000	5.5000	5.5000	5.5000	0.000%	2	0	-96.364%