Dark

AMAT20261218P115
AMAT Dec 18 2026 115.00 Put (AMAT261218P00115000)
option OPRA

EOD

Sep 10, 2026

0.0800-20.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.0800	0.0800	-20.000%	3	180	0.000%
2026-09-09	0.2100	0.2100	0.1000	0.1000	+42.857%	5	180	-20.000%
2026-09-04	0.1500	0.1500	0.0500	0.0700	-36.364%	68	163	+14.286%
2026-09-03	0.2000	0.2000	0.1100	0.1100	+10.000%	2	163	-27.273%
2026-08-31	0.1500	0.2000	0.0500	0.1000	0.000%	128	162	-20.000%
2026-08-28	0.1400	0.1400	0.1000	0.1000	-52.381%	3	157	-20.000%
2026-08-27	0.2100	0.2100	0.2100	0.2100	-8.696%	1	156	-61.905%
2026-08-26	0.2300	0.2300	0.2300	0.2300	+109.091%	1	155	-65.217%
2026-08-21	0.1500	0.2000	0.1100	0.1100	+22.222%	6	155	-27.273%
2026-08-20	0.1900	0.2700	0.0800	0.0900	-35.714%	118	154	-11.111%
2026-08-19	0.2300	0.2400	0.1400	0.1400	+7.692%	43	177	-42.857%
2026-08-14	0.1400	0.1400	0.1300	0.1300	-7.143%	3	157	-38.462%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-44.000%	4	158	-42.857%
2026-08-12	0.1600	0.2500	0.1600	0.2500	-28.571%	52	156	-68.000%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-68.468%	1	154	-77.143%
2026-08-03	1.1100	1.1100	1.1000	1.1100	-27.451%	18	154	-92.793%
2026-07-31	1.5300	1.5300	1.5300	1.5300	-3.774%	1	167	-94.771%
2026-07-30	1.5900	1.5900	1.5900	1.5900	+62.245%	18	167	-94.969%
2026-07-23	1.1400	1.1400	0.9400	0.9800	-2.970%	21	149	-91.837%
2026-07-21	0.9200	1.0600	0.9100	1.0100	-6.481%	38	167	-92.079%
2026-07-17	1.0800	1.0800	1.0800	1.0800	+14.894%	17	169	-92.593%
2026-07-14	0.9300	0.9400	0.9300	0.9400	-15.315%	23	161	-91.489%
2026-07-10	1.1000	1.1100	1.1000	1.1100	+15.625%	28	173	-92.793%
2026-07-09	1.0300	1.0300	0.9600	0.9600	+3.226%	23	158	-91.667%
2026-07-08	1.1000	1.1000	0.9300	0.9300	-19.130%	3	148	-91.398%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+9.524%	1	149	-93.043%
2026-07-06	1.1000	1.1000	1.0500	1.0500	+5.000%	2	149	-92.381%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+63.934%	1	146	-92.000%
2026-06-23	0.7600	0.7600	0.6100	0.6100	-15.278%	15	146	-86.885%
2026-06-22	0.7200	0.8700	0.3600	0.7200	+16.129%	66	152	-88.889%
2026-06-18	0.5700	0.6300	0.5700	0.6200	-7.463%	7	162	-87.097%
2026-06-17	0.6100	0.6800	0.6100	0.6700	+19.643%	10	162	-88.060%
2026-06-16	1.0300	1.0300	0.5600	0.5600	-20.000%	49	164	-85.714%
2026-06-15	0.6700	1.1300	0.6100	0.7000	-19.540%	26	147	-88.571%
2026-06-12	1.3000	1.4000	0.8700	0.8700	+128.947%	35	156	-90.805%
2026-06-04	0.3700	0.3800	0.3700	0.3800	-53.086%	3	143	-78.947%
2026-05-20	0.8100	0.8100	0.8100	0.8100	-35.714%	2	143	-90.123%
2026-04-13	1.5000	1.5100	1.2600	1.2600	-2.326%	6	145	-93.651%
2026-04-10	1.2900	1.2900	1.2900	1.2900	-34.518%	2	148	-93.798%
2026-03-25	2.0700	2.1100	1.7700	1.9700	-6.190%	55	146	-95.939%
2026-03-19	2.1000	2.1000	2.1000	2.1000	+6.061%	1	129	-96.190%
2026-01-02	1.9800	1.9800	1.9800	1.9800	-15.745%	1	129	-95.960%
2025-12-08	2.2500	2.3500	2.2500	2.3500	+2.620%	10	130	-96.596%
2025-12-03	2.2900	2.2900	2.2900	2.2900	-5.372%	1	130	-96.507%
2025-12-02	2.4200	2.4200	2.4200	2.4200	-24.845%	10	129	-96.694%
2025-11-05	3.2200	3.2200	3.2200	3.2200	-1.529%	10	119	-97.516%
2025-10-21	3.3900	4.0000	3.2700	3.2700	-6.571%	38	119	-97.554%
2025-10-17	3.4900	3.5000	3.4900	3.5000	+12.903%	4	119	-97.714%
2025-10-03	2.8500	3.1000	1.6900	3.1000	-7.463%	3	119	-97.419%
2025-09-29	3.2500	3.3500	3.1500	3.3500	-10.667%	49	119	-97.612%
2025-09-24	3.7500	3.7500	3.7500	3.7500	-22.998%	3	78	-97.867%
2025-09-17	4.6500	4.8700	4.6500	4.8700	-12.252%	7	76	-98.357%
2025-09-12	5.5500	5.5500	5.5500	5.5500	+40.506%	2	73	-98.559%
2025-07-11	3.9500	3.9500	3.9500	3.9500	-45.517%	30	71	-97.975%
2025-06-12	7.2500	7.2500	7.2500	7.2500	-28.922%	1	41	-98.897%
2025-05-30	10.2000	10.2000	10.2000	10.2000	-5.116%	2	41	-99.216%
2025-05-08	10.7500	10.7500	10.7500	10.7500	-43.570%	2	40	-99.256%
2025-04-09	19.2000	19.2000	19.0500	19.0500	-7.971%	2	42	-99.580%
2025-04-07	20.7000	20.7000	20.7000	20.7000	+7.254%	2	43	-99.614%
2025-04-04	21.6500	21.6500	19.3000	19.3000	+29.530%	8	43	-99.585%
2025-04-03	13.7500	14.9000	13.7500	14.9000	+12.879%	8	47	-99.463%
2025-04-01	13.2000	13.2000	13.2000	13.2000	+11.392%	1	44	-99.394%
2025-03-13	11.8800	11.8800	11.8500	11.8500	+11.792%	2	45	-99.325%
2025-03-03	10.6000	10.6000	10.6000	10.6000	+59.398%	1	45	-99.245%
2025-01-31	6.6500	6.6500	6.6500	6.6500	-30.729%	6	44	-98.797%
2025-01-10	9.6000	9.6000	9.6000	9.6000	+22.137%	4	42	-99.167%
2025-01-06	7.8600	7.8600	7.8600	7.8600	-14.751%	2	42	-98.982%
2024-12-27	9.2200	9.2200	9.2200	9.2200	+20.523%	2	42	-99.132%
2024-12-03	7.6500	7.6500	7.6500	7.6500	-6.135%	1	42	-98.954%
2024-11-06	8.1500	8.1500	8.1500	8.1500	-11.892%	10	43	-99.018%
2024-10-01	9.2500	9.2500	9.2500	9.2500	-2.116%	1	33	-99.135%
2024-09-20	8.6500	9.5600	8.6500	9.4500	-4.061%	42	32	-99.153%
2024-09-13	9.8500	9.8500	9.8500	9.8500	-2.475%	2	26	-99.188%
2024-09-12	10.3000	10.3000	10.1000	10.1000	-11.404%	2	25	-99.208%
2024-09-11	11.4000	11.4000	11.4000	11.4000	+7.042%	1	23	-99.298%
2024-09-05	10.6500	10.6500	10.6500	10.6500	+25.294%	2	22	-99.249%
2024-08-29	8.5000	8.5000	8.5000	8.5000	-2.299%	2	20	-99.059%
2024-08-28	8.4700	8.7000	8.4700	8.7000	+12.258%	2	19	-99.080%
2024-08-22	7.7500	7.7500	7.7500	7.7500	+4.730%	1	19	-98.968%
2024-08-15	7.4000	7.4000	7.4000	7.4000	-23.711%	1	18	-98.919%
2024-08-09	9.8500	9.8500	9.7000	9.7000	-15.945%	8	17	-99.175%
2024-08-05	11.5400	11.5400	11.5400	11.5400	+9.905%	1	13	-99.307%
2024-08-02	10.5000	10.5000	10.5000	10.5000	+105.882%	6	12	-99.238%
2024-07-23	5.1000	5.1000	5.1000	5.1000	-4.135%	1	10	-98.431%
2024-07-17	4.8500	5.3200	4.8500	5.3200	+18.222%	3	9	-98.496%
2024-06-25	4.5000	4.5000	4.5000	4.5000	-8.163%	4	6	-98.222%
2024-06-13	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2	-98.367%
2024-06-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-98.400%