Dark

AMAT20261218P120
AMAT Dec 18 2026 120.00 Put (AMAT261218P00120000)
option OPRA

EOD

Sep 10, 2026

0.0900-10.000%(-0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4000	0.0900	0.0900	-10.000%	45	2,698	0.000%
2026-09-09	0.2000	0.2000	0.1000	0.1000	-69.697%	2	2,732	-10.000%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+230.000%	140	2,732	-72.727%
2026-09-04	0.1900	0.1900	0.1000	0.1000	-9.091%	2	2,872	-10.000%
2026-09-03	0.4900	0.4900	0.1100	0.1100	+22.222%	10	2,872	-18.182%
2026-08-31	0.1500	0.1500	0.0900	0.0900	-68.966%	97	2,880	0.000%
2026-08-27	0.2900	0.2900	0.2900	0.2900	+81.250%	1	2,887	-68.966%
2026-08-26	0.1600	0.1600	0.1600	0.1600	0.000%	2	2,887	-43.750%
2026-08-20	0.2500	0.2500	0.0900	0.1600	-51.515%	230	2,886	-43.750%
2026-08-19	0.1700	0.3600	0.1200	0.3300	+94.118%	10	2,881	-72.727%
2026-08-17	0.0900	0.1800	0.0900	0.1700	-34.615%	21	2,879	-47.059%
2026-08-14	0.2600	0.2600	0.2600	0.2600	+23.810%	21	2,880	-65.385%
2026-08-12	0.2300	0.2800	0.2100	0.2100	-56.250%	400	2,901	-57.143%
2026-08-11	0.4800	0.4800	0.4700	0.4800	+17.073%	25	2,617	-81.250%
2026-08-10	0.3900	0.4100	0.3600	0.4100	-4.651%	25	2,627	-78.049%
2026-08-07	0.3500	0.4700	0.3500	0.4300	-43.421%	3	2,617	-79.070%
2026-08-06	0.7400	0.7600	0.7300	0.7600	+117.143%	25	2,618	-88.158%
2026-08-05	0.6800	0.6800	0.3500	0.3500	-64.646%	360	2,637	-74.286%
2026-08-04	0.7700	1.3100	0.7700	0.9900	-1.000%	225	2,637	-90.909%
2026-08-03	1.0000	1.0100	1.0000	1.0000	+6.383%	1,671	2,424	-91.000%
2026-07-31	0.9300	0.9700	0.5800	0.9400	+10.588%	149	763	-90.426%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-25.439%	1	687	-89.412%
2026-07-28	1.1400	1.1400	1.1400	1.1400	-1.724%	1	686	-92.105%
2026-07-21	1.0900	1.1600	1.0800	1.1600	+2.655%	17	685	-92.241%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+6.604%	17	690	-92.035%
2026-07-10	1.0600	1.0600	1.0600	1.0600	-17.188%	14	673	-91.509%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-5.185%	2	670	-92.969%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+19.469%	1	672	-93.333%
2026-07-06	1.1300	1.1300	1.0800	1.1300	+31.395%	3	673	-92.035%
2026-07-02	1.0000	1.0000	0.8600	0.8600	+3.614%	2	671	-89.535%
2026-06-30	0.8200	0.8300	0.8200	0.8300	+27.692%	3	671	-89.157%
2026-06-18	0.6900	0.7500	0.6500	0.6500	-30.108%	11	671	-86.154%
2026-06-17	0.7500	0.9600	0.6800	0.9300	-14.679%	14	671	-90.323%
2026-06-16	1.0500	1.1200	1.0200	1.0900	+21.111%	22	665	-91.743%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+12.500%	19	674	-90.000%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-2.439%	2	658	-88.750%
2026-05-12	0.8200	0.8200	0.8200	0.8200	-23.364%	1	660	-89.024%
2026-05-07	1.0700	1.0700	1.0700	1.0700	+32.099%	1	660	-91.589%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-47.403%	1	660	-88.889%
2026-04-13	1.5400	1.5400	1.5400	1.5400	+20.313%	2	659	-94.156%
2026-04-10	1.2500	1.2800	1.2500	1.2800	-18.471%	2	661	-92.969%
2026-02-25	1.5700	1.5700	1.5700	1.5700	-26.636%	1	660	-94.268%
2026-01-14	2.1400	2.1400	2.1400	2.1400	-8.936%	4	660	-95.794%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-8.203%	1	660	-96.170%
2025-12-23	2.5600	2.5600	2.5600	2.5600	-3.396%	5	661	-96.484%
2025-12-04	2.6500	2.6500	2.6500	2.6500	-38.799%	1	661	-96.604%
2025-11-24	4.3700	4.3700	4.3300	4.3300	-5.870%	2	660	-97.921%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+36.095%	3	659	-98.043%
2025-11-11	3.3800	3.3800	3.3800	3.3800	-11.053%	1	662	-97.337%
2025-11-10	3.5800	3.9500	3.5800	3.8000	-2.564%	5	661	-97.632%
2025-11-07	3.9000	3.9000	3.9000	3.9000	+21.875%	5	660	-97.692%
2025-10-29	3.5500	3.5500	3.2000	3.2000	-17.949%	2	655	-97.188%
2025-10-28	3.9000	3.9000	3.9000	3.9000	-5.569%	1	656	-97.692%
2025-10-22	4.1300	4.1300	4.1300	4.1300	+27.077%	2	657	-97.821%
2025-10-02	3.2500	3.2500	3.2500	3.2500	-26.802%	1	655	-97.231%
2025-09-25	4.3700	4.4400	4.3700	4.4400	-0.225%	2	655	-97.973%
2025-09-23	4.4500	4.4500	4.4500	4.4500	-21.239%	10	654	-97.978%
2025-09-17	5.6500	5.6500	5.6500	5.6500	-12.403%	2	664	-98.407%
2025-09-11	6.4500	6.4500	6.4500	6.4500	-15.132%	1	662	-98.605%
2025-08-29	7.6000	7.6000	7.6000	7.6000	+0.529%	2	660	-98.816%
2025-08-15	7.5000	7.6500	7.5000	7.5600	+21.935%	5	660	-98.810%
2025-07-31	6.2000	6.2000	6.2000	6.2000	+22.047%	1	657	-98.548%
2025-07-29	5.0800	5.0800	5.0800	5.0800	-9.286%	1	656	-98.228%
2025-07-22	5.6000	5.6000	5.6000	5.6000	+11.554%	2	657	-98.393%
2025-07-17	5.0200	5.0200	5.0200	5.0200	+5.684%	1	655	-98.207%
2025-07-15	4.7500	4.7500	4.7500	4.7500	-0.835%	1	655	-98.105%
2025-07-11	4.7900	4.7900	4.7900	4.7900	-6.078%	2	656	-98.121%
2025-07-09	5.1000	5.1000	5.1000	5.1000	-29.167%	600	657	-98.235%
2025-07-01	7.2000	7.2000	7.2000	7.2000	+2.564%	1	57	-98.750%
2025-06-26	6.7600	7.0200	6.7600	7.0200	-35.300%	2	58	-98.718%
2025-06-03	10.8500	10.8500	10.8500	10.8500	+17.297%	1	58	-99.171%
2025-05-13	9.4900	9.4900	9.2500	9.2500	-25.222%	6	59	-99.027%
2025-05-08	12.3700	12.3700	12.3700	12.3700	-4.109%	1	65	-99.272%
2025-05-05	12.9000	12.9000	12.9000	12.9000	-5.977%	1	66	-99.302%
2025-04-29	13.7200	13.7200	13.7200	13.7200	-13.438%	10	65	-99.344%
2025-04-23	15.8500	15.8500	15.8500	15.8500	-12.912%	20	55	-99.432%
2025-04-22	18.2000	18.2000	18.2000	18.2000	-3.191%	1	75	-99.505%
2025-04-21	18.8000	18.8000	18.8000	18.8000	+0.750%	1	76	-99.521%
2025-04-16	17.3500	18.6600	17.3500	18.6600	+9.765%	3	75	-99.518%
2025-04-14	17.0000	17.0000	17.0000	17.0000	+1.493%	1	73	-99.471%
2025-04-03	16.7400	16.7500	16.7400	16.7500	+29.344%	5	72	-99.463%
2025-03-26	12.9500	12.9500	12.9500	12.9500	+10.213%	1	73	-99.305%
2025-03-24	11.7500	11.7500	11.7500	11.7500	-19.077%	1	74	-99.234%
2025-03-11	14.3900	14.5200	14.3900	14.5200	+105.957%	4	73	-99.380%
2025-02-13	7.0500	7.0500	7.0500	7.0500	-17.059%	1	71	-98.723%
2025-02-03	8.5000	8.5000	8.5000	8.5000	+17.241%	1	71	-98.941%
2025-01-24	7.2500	7.2500	7.2500	7.2500	+8.209%	2	70	-98.759%
2025-01-21	6.7000	6.7000	6.7000	6.7000	-31.980%	1	70	-98.657%
2025-01-14	10.0000	10.0000	9.8500	9.8500	-3.902%	2	69	-99.086%
2025-01-13	10.2500	10.2500	10.2500	10.2500	+4.061%	1	69	-99.122%
2025-01-10	9.8500	9.8500	9.8500	9.8500	+14.269%	6	68	-99.086%
2025-01-06	8.6200	8.6200	8.6200	8.6200	-20.917%	1	68	-98.956%
2024-12-31	10.9000	10.9000	10.9000	10.9000	+7.389%	1	68	-99.174%
2024-12-23	10.1500	10.1500	10.1500	10.1500	-10.965%	2	68	-99.113%
2024-12-20	11.4000	11.4000	11.4000	11.4000	+1.786%	1	66	-99.211%
2024-12-19	11.2000	11.2000	11.2000	11.2000	+5.660%	3	65	-99.196%
2024-12-10	10.6000	10.6000	10.6000	10.6000	+7.396%	1	62	-99.151%
2024-12-06	9.8600	9.8700	9.8500	9.8700	-10.517%	8	61	-99.088%
2024-11-20	11.0300	11.0300	11.0300	11.0300	+4.057%	1	65	-99.184%
2024-11-15	10.6000	10.6000	10.6000	10.6000	+9.278%	2	65	-99.151%
2024-11-13	9.7000	9.7000	9.7000	9.7000	-13.778%	4	64	-99.072%
2024-10-16	11.2000	11.2500	11.2000	11.2500	+10.837%	2	60	-99.200%
2024-10-01	10.1500	10.1500	10.1500	10.1500	+12.155%	1	58	-99.113%
2024-09-26	8.0500	9.0500	8.0500	9.0500	-17.727%	2	57	-99.006%
2024-09-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	55	-99.182%
2024-09-11	11.5000	11.5000	11.5000	11.5000	+4.072%	1	55	-99.217%
2024-09-09	11.0500	11.0500	11.0500	11.0500	-7.917%	20	54	-99.186%
2024-09-05	12.0000	12.0000	12.0000	12.0000	+4.348%	1	34	-99.250%
2024-09-04	11.5000	11.5000	11.5000	11.5000	+22.340%	10	33	-99.217%
2024-08-26	9.4000	9.4000	9.4000	9.4000	+9.685%	2	23	-99.043%
2024-08-19	8.5700	8.5700	8.5700	8.5700	-21.735%	35	21	-98.950%
2024-08-09	11.1500	11.1500	10.9500	10.9500	-4.783%	16	56	-99.178%
2024-08-08	11.5000	11.5000	11.5000	11.5000	-2.294%	1	48	-99.217%
2024-08-02	11.9000	11.9000	11.7700	11.7700	+42.667%	76	47	-99.235%
2024-07-30	8.2500	8.2500	8.2500	8.2500	+9.272%	1	9	-98.909%
2024-07-24	7.0500	7.5500	7.0500	7.5500	+18.898%	3	8	-98.808%
2024-07-18	6.3500	6.3500	6.3500	6.3500	+5.833%	1	5	-98.583%
2024-07-17	5.5000	6.0000	5.5000	6.0000	+30.435%	4	4	-98.500%
2024-06-28	4.6000	4.6000	4.6000	4.6000	-36.111%	2	1	-98.043%
2024-05-22	7.2000	7.2000	7.2000	7.2000	0.000%	2	1	-98.750%