Dark

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

EOD

Jun 30, 2026

0.8300+27.692%(+0.1800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8200	0.8300	0.8200	0.8300	+27.692%	3	671	0.000%
2026-06-18	0.6900	0.7500	0.6500	0.6500	-30.108%	11	671	+27.692%
2026-06-17	0.7500	0.9600	0.6800	0.9300	-14.679%	14	671	-10.753%
2026-06-16	1.0500	1.1200	1.0200	1.0900	+21.111%	22	665	-23.853%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+12.500%	19	674	-7.778%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-2.439%	2	658	+3.750%
2026-05-12	0.8200	0.8200	0.8200	0.8200	-23.364%	1	660	+1.220%
2026-05-07	1.0700	1.0700	1.0700	1.0700	+32.099%	1	660	-22.430%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-47.403%	1	660	+2.469%
2026-04-13	1.5400	1.5400	1.5400	1.5400	+20.313%	2	659	-46.104%
2026-04-10	1.2500	1.2800	1.2500	1.2800	-18.471%	2	661	-35.156%
2026-02-25	1.5700	1.5700	1.5700	1.5700	-26.636%	1	660	-47.134%
2026-01-14	2.1400	2.1400	2.1400	2.1400	-8.936%	4	660	-61.215%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-8.203%	1	660	-64.681%
2025-12-23	2.5600	2.5600	2.5600	2.5600	-3.396%	5	661	-67.578%
2025-12-04	2.6500	2.6500	2.6500	2.6500	-38.799%	1	661	-68.679%
2025-11-24	4.3700	4.3700	4.3300	4.3300	-5.870%	2	660	-80.831%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+36.095%	3	659	-81.957%
2025-11-11	3.3800	3.3800	3.3800	3.3800	-11.053%	1	662	-75.444%
2025-11-10	3.5800	3.9500	3.5800	3.8000	-2.564%	5	661	-78.158%
2025-11-07	3.9000	3.9000	3.9000	3.9000	+21.875%	5	660	-78.718%
2025-10-29	3.5500	3.5500	3.2000	3.2000	-17.949%	2	655	-74.063%
2025-10-28	3.9000	3.9000	3.9000	3.9000	-5.569%	1	656	-78.718%
2025-10-22	4.1300	4.1300	4.1300	4.1300	+27.077%	2	657	-79.903%
2025-10-02	3.2500	3.2500	3.2500	3.2500	-26.802%	1	655	-74.462%
2025-09-25	4.3700	4.4400	4.3700	4.4400	-0.225%	2	655	-81.306%
2025-09-23	4.4500	4.4500	4.4500	4.4500	-21.239%	10	654	-81.348%
2025-09-17	5.6500	5.6500	5.6500	5.6500	-12.403%	2	664	-85.310%
2025-09-11	6.4500	6.4500	6.4500	6.4500	-15.132%	1	662	-87.132%
2025-08-29	7.6000	7.6000	7.6000	7.6000	+0.529%	2	660	-89.079%
2025-08-15	7.5000	7.6500	7.5000	7.5600	+21.935%	5	660	-89.021%
2025-07-31	6.2000	6.2000	6.2000	6.2000	+22.047%	1	657	-86.613%
2025-07-29	5.0800	5.0800	5.0800	5.0800	-9.286%	1	656	-83.661%
2025-07-22	5.6000	5.6000	5.6000	5.6000	+11.554%	2	657	-85.179%
2025-07-17	5.0200	5.0200	5.0200	5.0200	+5.684%	1	655	-83.466%
2025-07-15	4.7500	4.7500	4.7500	4.7500	-0.835%	1	655	-82.526%
2025-07-11	4.7900	4.7900	4.7900	4.7900	-6.078%	2	656	-82.672%
2025-07-09	5.1000	5.1000	5.1000	5.1000	-29.167%	600	657	-83.725%
2025-07-01	7.2000	7.2000	7.2000	7.2000	+2.564%	1	57	-88.472%
2025-06-26	6.7600	7.0200	6.7600	7.0200	-35.300%	2	58	-88.177%
2025-06-03	10.8500	10.8500	10.8500	10.8500	+17.297%	1	58	-92.350%
2025-05-13	9.4900	9.4900	9.2500	9.2500	-25.222%	6	59	-91.027%
2025-05-08	12.3700	12.3700	12.3700	12.3700	-4.109%	1	65	-93.290%
2025-05-05	12.9000	12.9000	12.9000	12.9000	-5.977%	1	66	-93.566%
2025-04-29	13.7200	13.7200	13.7200	13.7200	-13.438%	10	65	-93.950%
2025-04-23	15.8500	15.8500	15.8500	15.8500	-12.912%	20	55	-94.763%
2025-04-22	18.2000	18.2000	18.2000	18.2000	-3.191%	1	75	-95.440%
2025-04-21	18.8000	18.8000	18.8000	18.8000	+0.750%	1	76	-95.585%
2025-04-16	17.3500	18.6600	17.3500	18.6600	+9.765%	3	75	-95.552%
2025-04-14	17.0000	17.0000	17.0000	17.0000	+1.493%	1	73	-95.118%
2025-04-03	16.7400	16.7500	16.7400	16.7500	+29.344%	5	72	-95.045%
2025-03-26	12.9500	12.9500	12.9500	12.9500	+10.213%	1	73	-93.591%
2025-03-24	11.7500	11.7500	11.7500	11.7500	-19.077%	1	74	-92.936%
2025-03-11	14.3900	14.5200	14.3900	14.5200	+105.957%	4	73	-94.284%
2025-02-13	7.0500	7.0500	7.0500	7.0500	-17.059%	1	71	-88.227%
2025-02-03	8.5000	8.5000	8.5000	8.5000	+17.241%	1	71	-90.235%
2025-01-24	7.2500	7.2500	7.2500	7.2500	+8.209%	2	70	-88.552%
2025-01-21	6.7000	6.7000	6.7000	6.7000	-31.980%	1	70	-87.612%
2025-01-14	10.0000	10.0000	9.8500	9.8500	-3.902%	2	69	-91.574%
2025-01-13	10.2500	10.2500	10.2500	10.2500	+4.061%	1	69	-91.902%
2025-01-10	9.8500	9.8500	9.8500	9.8500	+14.269%	6	68	-91.574%
2025-01-06	8.6200	8.6200	8.6200	8.6200	-20.917%	1	68	-90.371%
2024-12-31	10.9000	10.9000	10.9000	10.9000	+7.389%	1	68	-92.385%
2024-12-23	10.1500	10.1500	10.1500	10.1500	-10.965%	2	68	-91.823%
2024-12-20	11.4000	11.4000	11.4000	11.4000	+1.786%	1	66	-92.719%
2024-12-19	11.2000	11.2000	11.2000	11.2000	+5.660%	3	65	-92.589%
2024-12-10	10.6000	10.6000	10.6000	10.6000	+7.396%	1	62	-92.170%
2024-12-06	9.8600	9.8700	9.8500	9.8700	-10.517%	8	61	-91.591%
2024-11-20	11.0300	11.0300	11.0300	11.0300	+4.057%	1	65	-92.475%
2024-11-15	10.6000	10.6000	10.6000	10.6000	+9.278%	2	65	-92.170%
2024-11-13	9.7000	9.7000	9.7000	9.7000	-13.778%	4	64	-91.443%
2024-10-16	11.2000	11.2500	11.2000	11.2500	+10.837%	2	60	-92.622%
2024-10-01	10.1500	10.1500	10.1500	10.1500	+12.155%	1	58	-91.823%
2024-09-26	8.0500	9.0500	8.0500	9.0500	-17.727%	2	57	-90.829%
2024-09-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	55	-92.455%
2024-09-11	11.5000	11.5000	11.5000	11.5000	+4.072%	1	55	-92.783%
2024-09-09	11.0500	11.0500	11.0500	11.0500	-7.917%	20	54	-92.489%
2024-09-05	12.0000	12.0000	12.0000	12.0000	+4.348%	1	34	-93.083%
2024-09-04	11.5000	11.5000	11.5000	11.5000	+22.340%	10	33	-92.783%
2024-08-26	9.4000	9.4000	9.4000	9.4000	+9.685%	2	23	-91.170%
2024-08-19	8.5700	8.5700	8.5700	8.5700	-21.735%	35	21	-90.315%
2024-08-09	11.1500	11.1500	10.9500	10.9500	-4.783%	16	56	-92.420%
2024-08-08	11.5000	11.5000	11.5000	11.5000	-2.294%	1	48	-92.783%
2024-08-02	11.9000	11.9000	11.7700	11.7700	+42.667%	76	47	-92.948%
2024-07-30	8.2500	8.2500	8.2500	8.2500	+9.272%	1	9	-89.939%
2024-07-24	7.0500	7.5500	7.0500	7.5500	+18.898%	3	8	-89.007%
2024-07-18	6.3500	6.3500	6.3500	6.3500	+5.833%	1	5	-86.929%
2024-07-17	5.5000	6.0000	5.5000	6.0000	+30.435%	4	4	-86.167%
2024-06-28	4.6000	4.6000	4.6000	4.6000	-36.111%	2	1	-81.957%
2024-05-22	7.2000	7.2000	7.2000	7.2000	0.000%	2	1	-88.472%