Dark

AMAT20261218P125
AMAT Dec 18 2026 125.00 Put (AMAT261218P00125000)
option OPRA

EOD

Sep 10, 2026

0.13000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2100	0.2100	0.1300	0.1300	0.000%	8	268	0.000%
2026-09-09	0.2500	0.2500	0.1300	0.1300	+18.182%	2	268	0.000%
2026-09-04	0.1200	0.1300	0.1100	0.1100	-71.795%	4	269	+18.182%
2026-09-01	0.4000	0.4000	0.3800	0.3900	+225.000%	16	269	-66.667%
2026-08-31	0.2200	0.2200	0.1200	0.1200	-58.621%	3	270	+8.333%
2026-08-27	0.2800	0.2900	0.2800	0.2900	0.000%	2	269	-55.172%
2026-08-26	0.2900	0.2900	0.2900	0.2900	-36.957%	1	269	-55.172%
2026-08-25	0.4600	0.4600	0.4600	0.4600	+170.588%	1	268	-71.739%
2026-08-24	0.4700	0.4700	0.1700	0.1700	-50.000%	2	269	-23.529%
2026-08-19	0.2000	0.3700	0.1600	0.3400	+88.889%	10	269	-61.765%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-10.000%	2	271	-27.778%
2026-08-17	0.1700	0.2000	0.1700	0.2000	-73.333%	2	273	-35.000%
2026-08-12	0.5700	0.7500	0.1600	0.7500	+41.509%	36	273	-82.667%
2026-08-11	0.4900	0.5800	0.3700	0.5300	+26.190%	59	298	-75.472%
2026-08-10	0.5300	0.5300	0.3600	0.4200	-12.500%	37	274	-69.048%
2026-08-07	0.3500	0.6600	0.3500	0.4800	-44.828%	19	275	-72.917%
2026-08-06	0.6800	0.8900	0.6800	0.8700	+10.127%	35	263	-85.057%
2026-08-05	0.8800	0.8800	0.7900	0.7900	-22.549%	11	279	-83.544%
2026-08-04	1.3400	1.3400	1.0200	1.0200	-18.400%	25	272	-87.255%
2026-07-27	1.2400	1.2500	1.2400	1.2500	-35.897%	23	270	-89.600%
2026-07-24	2.0200	2.0200	1.9500	1.9500	+21.118%	25	286	-93.333%
2026-07-07	1.5400	1.6200	1.5400	1.6100	+41.228%	12	271	-91.925%
2026-07-06	1.1900	1.1900	1.1400	1.1400	-1.724%	5	280	-88.596%
2026-07-02	1.1300	1.1700	1.1000	1.1600	-41.709%	32	284	-88.793%
2026-07-01	1.0000	2.0200	1.0000	1.9900	+80.909%	18	284	-93.467%
2026-06-30	1.0900	1.1000	1.0900	1.1000	+0.917%	3	275	-88.182%
2026-06-29	1.0900	1.0900	1.0900	1.0900	+22.472%	1	278	-88.073%
2026-06-22	0.9300	0.9300	0.8800	0.8900	+20.270%	14	279	-85.393%
2026-06-18	0.7500	0.7500	0.7400	0.7400	-23.711%	4	288	-82.432%
2026-06-17	0.9000	0.9900	0.8700	0.9700	-3.960%	16	288	-86.598%
2026-06-15	1.0100	1.0100	1.0100	1.0100	-20.472%	1	275	-87.129%
2026-06-05	1.2700	1.2700	1.2700	1.2700	+47.674%	10	275	-89.764%
2026-05-22	0.8600	0.8600	0.8600	0.8600	-12.245%	4	277	-84.884%
2026-05-07	0.9800	0.9800	0.9800	0.9800	-25.191%	2	277	-86.735%
2026-05-06	1.0900	1.3200	1.0200	1.3100	+23.585%	10	277	-90.076%
2026-05-04	1.0600	1.0600	1.0600	1.0600	-61.733%	1	277	-87.736%
2026-03-31	2.7700	2.7700	2.7700	2.7700	-3.819%	4	278	-95.307%
2026-03-26	2.6800	2.9200	2.6600	2.8800	-12.727%	14	278	-95.486%
2026-03-09	3.3000	3.3000	3.3000	3.3000	+22.677%	1	273	-96.061%
2026-03-03	2.6900	2.6900	2.6900	2.6900	+57.310%	20	273	-95.167%
2026-02-18	1.7100	1.7100	1.7100	1.7100	+0.588%	13	273	-92.398%
2026-02-13	1.7000	1.7000	1.7000	1.7000	-38.406%	20	259	-92.353%
2026-02-04	2.7600	2.7600	2.7600	2.7600	+6.564%	3	259	-95.290%
2026-01-02	2.5900	2.5900	2.5900	2.5900	-16.987%	1	256	-94.981%
2025-12-23	3.1600	3.1600	3.1200	3.1200	+4.000%	12	257	-95.833%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-18.919%	1	251	-95.667%
2025-11-26	3.7000	3.7000	3.7000	3.7000	-11.905%	1	252	-96.486%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-12.500%	25	252	-96.905%
2025-11-07	4.8000	4.8000	4.8000	4.8000	+14.833%	25	252	-97.292%
2025-10-29	4.1800	4.1800	4.1800	4.1800	+4.500%	2	227	-96.890%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+5.263%	2	227	-96.750%
2025-10-02	3.8000	3.8000	3.8000	3.8000	-9.524%	54	227	-96.579%
2025-10-01	4.3000	4.3000	4.2000	4.2000	-9.677%	2	227	-96.905%
2025-09-29	4.5500	4.6500	4.5500	4.6500	-30.597%	2	227	-97.204%
2025-09-17	6.7000	6.7000	6.7000	6.7000	-9.459%	2	227	-98.060%
2025-09-15	7.4000	7.4000	7.4000	7.4000	-13.953%	1	227	-98.243%
2025-08-25	8.6000	8.6000	8.6000	8.6000	-9.474%	2	228	-98.488%
2025-08-20	9.6500	9.6500	9.5000	9.5000	+4.396%	54	230	-98.632%
2025-08-15	8.8400	9.3700	8.8400	9.1000	+42.188%	7	212	-98.571%
2025-07-25	6.4000	6.4000	6.4000	6.4000	+18.519%	1	208	-97.969%
2025-07-11	5.4000	5.4000	5.4000	5.4000	-33.579%	25	209	-97.593%
2025-06-26	7.8900	8.1300	7.8900	8.1300	-5.465%	2	221	-98.401%
2025-06-24	8.6000	8.6000	8.6000	8.6000	-14.000%	4	220	-98.488%
2025-06-23	9.6500	10.0000	9.6500	10.0000	+9.290%	2	224	-98.700%
2025-06-16	9.1500	9.1500	9.1500	9.1500	-4.984%	4	225	-98.579%
2025-06-13	9.6300	9.6300	9.6300	9.6300	-2.629%	2	221	-98.650%
2025-06-10	9.8900	9.8900	9.8900	9.8900	-26.741%	2	221	-98.686%
2025-05-23	13.5000	13.5000	13.5000	13.5000	+14.504%	2	220	-99.037%
2025-05-16	11.7900	11.7900	11.7900	11.7900	-18.125%	2	220	-98.897%
2025-05-05	14.4000	14.4000	14.4000	14.4000	-1.031%	4	219	-99.097%
2025-05-02	14.5500	14.5500	14.5500	14.5500	-10.296%	26	215	-99.107%
2025-04-24	16.2500	16.2500	16.2200	16.2200	-7.049%	3	216	-99.199%
2025-04-23	17.4500	17.4500	17.4500	17.4500	-5.828%	4	219	-99.255%
2025-04-11	18.5300	18.5300	18.5300	18.5300	-1.436%	4	223	-99.298%
2025-04-09	23.5000	24.0000	18.8000	18.8000	-1.053%	11	223	-99.309%
2025-04-08	19.5000	19.5000	19.0000	19.0000	-17.499%	14	224	-99.316%
2025-04-07	23.0300	23.0300	23.0300	23.0300	-2.000%	2	208	-99.436%
2025-04-04	24.7700	24.7700	23.5000	23.5000	+65.493%	12	208	-99.447%
2025-03-19	14.2000	14.2000	14.2000	14.2000	-2.204%	3	207	-99.085%
2025-03-14	14.5100	14.5200	14.5100	14.5200	-5.837%	10	204	-99.105%
2025-03-13	15.4800	15.4800	15.1000	15.4200	+2.458%	5	209	-99.157%
2025-03-06	15.0500	15.0500	15.0500	15.0500	+17.670%	1	209	-99.136%
2025-02-27	12.7900	12.7900	12.7900	12.7900	+36.791%	10	209	-98.984%
2025-02-20	9.3000	9.3500	9.3000	9.3500	-1.058%	11	219	-98.610%
2025-02-05	9.4500	9.4500	9.4500	9.4500	+7.386%	2	219	-98.624%
2025-01-31	8.8000	8.9600	8.8000	8.8000	+8.508%	26	219	-98.523%
2025-01-23	8.1100	8.1100	8.1100	8.1100	+12.172%	10	222	-98.397%
2025-01-22	7.2200	7.2500	7.0400	7.2300	-7.545%	87	222	-98.202%
2025-01-21	7.8400	7.8400	7.8200	7.8200	-11.035%	6	255	-98.338%
2025-01-16	8.7400	8.7900	8.7400	8.7900	-12.363%	4	255	-98.521%
2025-01-15	10.0900	10.1500	10.0300	10.0300	-10.446%	122	253	-98.704%
2025-01-10	11.2000	11.2000	11.2000	11.2000	-11.111%	2	169	-98.839%
2024-12-30	12.6000	12.6000	12.6000	12.6000	+7.877%	3	170	-98.968%
2024-12-10	11.6100	11.6800	11.6100	11.6800	+3.363%	5	173	-98.887%
2024-12-06	11.3600	11.3600	11.2300	11.3000	+0.893%	10	178	-98.850%
2024-11-21	11.2000	11.2000	11.2000	11.2000	-10.400%	5	175	-98.839%
2024-11-20	12.5000	12.5000	12.5000	12.5000	-0.794%	2	175	-98.960%
2024-11-15	12.6000	12.6000	12.6000	12.6000	+21.154%	2	175	-98.968%
2024-11-12	10.4000	10.4000	10.4000	10.4000	-10.730%	3	174	-98.750%
2024-10-28	11.6500	11.6500	11.6500	11.6500	-7.905%	2	171	-98.884%
2024-10-16	12.5500	12.6500	12.5500	12.6500	+17.456%	7	171	-98.972%
2024-10-15	10.7700	10.7700	10.7700	10.7700	+6.634%	10	171	-98.793%
2024-10-09	10.1000	10.1000	10.1000	10.1000	-12.250%	2	171	-98.713%
2024-09-23	11.1500	11.5100	11.1500	11.5100	-1.624%	20	169	-98.871%
2024-09-20	11.7000	11.7000	11.7000	11.7000	+4.464%	40	169	-98.889%
2024-09-19	11.2200	11.2200	11.2000	11.2000	-10.184%	2	169	-98.839%
2024-09-13	12.4700	12.5100	12.4700	12.4700	-12.491%	40	171	-98.957%
2024-09-10	14.2500	14.2500	14.2500	14.2500	+1.786%	2	151	-99.088%
2024-09-09	14.2000	14.2000	13.9500	14.0000	+25.000%	79	149	-99.071%
2024-08-27	11.2000	11.2000	11.2000	11.2000	+16.062%	1	70	-98.839%
2024-08-19	9.7000	9.7000	9.6500	9.6500	-2.722%	4	69	-98.653%
2024-08-15	9.0300	9.9200	9.0300	9.9200	-6.679%	75	73	-98.690%
2024-08-14	10.6400	10.6400	10.6300	10.6300	-1.116%	55	102	-98.777%
2024-08-13	10.7500	10.7500	10.7500	10.7500	-19.476%	2	53	-98.791%
2024-08-02	13.3800	13.9800	13.2600	13.3500	+43.548%	30	55	-99.026%
2024-08-01	9.3000	9.3000	9.3000	9.3000	+3.333%	1	39	-98.602%
2024-07-31	9.0000	9.0000	9.0000	9.0000	+18.421%	1	38	-98.556%
2024-07-19	7.6000	7.6000	7.6000	7.6000	+4.110%	16	37	-98.289%
2024-07-18	6.5100	7.3000	6.5100	7.3000	+31.532%	6	38	-98.219%
2024-07-17	5.5500	5.5500	5.5500	5.5500	+1.835%	10	33	-97.658%
2024-07-16	5.4500	5.4500	5.4500	5.4500	+22.472%	1	23	-97.615%
2024-07-15	4.4500	4.4500	4.4500	4.4500	+9.877%	1	23	-97.079%
2024-07-08	4.0500	4.0500	4.0500	4.0500	-5.814%	2	22	-96.790%
2024-07-05	4.3000	4.3000	4.3000	4.3000	-10.417%	2	20	-96.977%
2024-07-03	4.8000	4.8000	4.8000	4.8000	-18.644%	1	18	-97.292%
2024-06-25	6.1500	6.2500	5.9000	5.9000	-2.479%	15	18	-97.797%
2024-06-17	6.0500	6.0500	6.0500	6.0500	-15.385%	1	3	-97.851%
2024-06-05	7.1500	7.1500	7.1500	7.1500	0.000%	2	2	-98.182%