Dark

AMAT20261218P130
AMAT Dec 18 2026 130.00 Put (AMAT261218P00130000)
option OPRA

EOD

Sep 10, 2026

0.1100-15.385%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2000	0.1100	0.1100	-15.385%	8	540	0.000%
2026-09-09	0.2500	0.2500	0.1300	0.1300	-38.095%	2	539	-15.385%
2026-09-04	0.2100	0.2100	0.2100	0.2100	-51.163%	1	539	-47.619%
2026-09-01	0.4100	0.4300	0.4000	0.4300	+207.143%	16	539	-74.419%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-22.222%	1	540	-21.429%
2026-08-26	0.1800	0.1800	0.1800	0.1800	-67.857%	1	539	-38.889%
2026-08-25	0.5600	0.5600	0.5600	0.5600	+16.667%	1	539	-80.357%
2026-08-24	0.4800	0.4800	0.4800	0.4800	-7.692%	1	539	-77.083%
2026-08-19	0.5200	0.5200	0.5200	0.5200	-1.887%	26	538	-78.846%
2026-08-18	0.5300	0.5400	0.5300	0.5300	+178.947%	26	547	-79.245%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-34.483%	2	537	-42.105%
2026-08-12	0.6700	0.6700	0.2600	0.2900	-46.296%	35	538	-62.069%
2026-08-11	0.6000	0.7200	0.5400	0.5400	+28.571%	34	559	-79.630%
2026-08-10	0.6400	0.6500	0.3800	0.4200	-14.286%	22	539	-73.810%
2026-08-07	0.6000	0.7300	0.4900	0.4900	-48.421%	74	547	-77.551%
2026-08-06	0.8200	0.9500	0.7000	0.9500	+37.681%	59	563	-88.421%
2026-08-05	0.9000	0.9100	0.6900	0.6900	-51.748%	11	543	-84.058%
2026-07-27	1.4200	1.4300	1.4200	1.4300	-30.244%	23	540	-92.308%
2026-07-24	2.0900	2.1000	2.0500	2.0500	+65.323%	25	559	-94.634%
2026-07-16	1.2400	1.2400	1.2400	1.2400	-9.489%	1	545	-91.129%
2026-07-10	1.3600	1.3700	1.3600	1.3700	-11.039%	12	545	-91.971%
2026-07-09	1.5500	1.5600	1.5100	1.5400	-6.098%	14	545	-92.857%
2026-07-08	1.6400	1.6400	1.6400	1.6400	-1.205%	2	539	-93.293%
2026-07-07	1.7700	1.7700	1.6600	1.6600	+13.699%	13	539	-93.373%
2026-07-06	1.4100	1.4600	1.3700	1.4600	+21.667%	6	544	-92.466%
2026-07-02	1.3200	1.3200	1.1900	1.2000	-41.176%	36	554	-90.833%
2026-07-01	2.0500	2.0500	2.0200	2.0400	+98.058%	17	554	-94.608%
2026-06-30	1.0200	1.0300	1.0200	1.0300	+41.096%	3	550	-89.320%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-31.132%	1	550	-84.932%
2026-06-22	1.0600	1.0600	1.0600	1.0600	+6.000%	10	551	-89.623%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+17.647%	10	555	-89.000%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-73.438%	1	550	-87.059%
2026-03-26	3.0200	3.2000	2.9800	3.2000	+45.455%	13	550	-96.563%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-9.091%	15	566	-95.000%
2026-01-13	2.4200	2.4200	2.4200	2.4200	-25.538%	6	566	-95.455%
2026-01-08	3.2500	3.2500	3.2500	3.2500	-7.407%	1	566	-96.615%
2025-12-23	3.4700	3.5100	3.4700	3.5100	-29.800%	12	565	-96.866%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+11.607%	1	565	-97.800%
2025-10-30	4.4800	4.4800	4.4800	4.4800	-17.037%	10	566	-97.545%
2025-10-09	5.4000	5.4000	5.4000	5.4000	+3.846%	1	566	-97.963%
2025-10-07	4.8500	5.2000	4.8500	5.2000	+9.474%	4	564	-97.885%
2025-10-03	4.7500	4.7500	4.7500	4.7500	+2.814%	1	564	-97.684%
2025-10-02	4.6000	4.6200	4.6000	4.6200	-10.983%	2	564	-97.619%
2025-09-29	5.1900	5.1900	5.1900	5.1900	-4.771%	10	566	-97.881%
2025-09-26	5.7500	5.7500	5.4500	5.4500	-6.838%	3	566	-97.982%
2025-09-23	5.8500	5.8500	5.8500	5.8500	+4.464%	1	568	-98.120%
2025-09-22	5.6500	5.6500	5.6000	5.6000	-15.152%	176	568	-98.036%
2025-09-18	6.3800	6.6000	6.3800	6.6000	-24.571%	2	569	-98.333%
2025-09-11	8.7500	8.7500	8.7500	8.7500	-19.725%	1	568	-98.743%
2025-08-20	10.9000	10.9000	10.9000	10.9000	+7.389%	177	569	-98.991%
2025-08-19	10.1500	10.1500	10.1500	10.1500	+1.703%	1	392	-98.916%
2025-08-18	9.9800	9.9800	9.9800	9.9800	-7.593%	1	391	-98.898%
2025-08-15	10.3600	10.8000	10.2000	10.8000	+72.800%	5	391	-98.981%
2025-07-11	6.3000	6.3000	6.2500	6.2500	-0.636%	301	388	-98.240%
2025-07-10	6.2900	6.2900	6.2900	6.2900	-19.359%	1	128	-98.251%
2025-07-03	7.8000	7.8000	7.8000	7.8000	-10.345%	1	129	-98.590%
2025-07-02	8.7000	8.7000	8.7000	8.7000	-4.918%	1	129	-98.736%
2025-06-26	9.1500	9.1500	9.1500	9.1500	-6.633%	6	130	-98.798%
2025-06-24	10.0800	10.0800	9.8000	9.8000	-11.712%	4	132	-98.878%
2025-06-11	11.1000	11.1000	11.1000	11.1000	-12.253%	5	130	-99.009%
2025-06-05	12.6000	12.6500	12.6000	12.6500	-9.964%	2	125	-99.130%
2025-06-03	14.0500	14.0500	14.0500	14.0500	+23.789%	1	127	-99.217%
2025-05-14	11.3500	11.3500	11.3500	11.3500	-2.575%	1	127	-99.031%
2025-05-13	11.9200	11.9200	11.6400	11.6500	-8.627%	9	126	-99.056%
2025-05-12	12.7500	12.7500	12.7500	12.7500	-18.790%	12	127	-99.137%
2025-05-08	15.7000	15.7000	15.7000	15.7000	-10.541%	2	127	-99.299%
2025-05-01	17.5900	17.5900	17.5500	17.5500	-2.228%	13	127	-99.373%
2025-04-25	17.9500	17.9500	17.9500	17.9500	-22.796%	2	137	-99.387%
2025-04-16	21.5400	23.2500	21.5400	23.2500	+15.385%	2	138	-99.527%
2025-04-15	20.1500	20.1500	20.1500	20.1500	+2.129%	1	139	-99.454%
2025-04-14	19.7300	19.7300	19.7300	19.7300	-4.130%	2	140	-99.442%
2025-04-11	20.5500	20.5800	20.5500	20.5800	-9.339%	4	138	-99.466%
2025-04-10	22.7000	22.7000	22.7000	22.7000	+2.022%	3	136	-99.515%
2025-04-09	26.2500	26.5500	22.1500	22.2500	-17.593%	36	136	-99.506%
2025-04-07	28.0000	28.0000	27.0000	27.0000	+27.841%	2	120	-99.593%
2025-04-03	21.1200	21.1200	21.1200	21.1200	+15.536%	2	122	-99.479%
2025-03-28	18.2800	18.2800	18.2800	18.2800	+14.608%	2	124	-99.398%
2025-03-17	15.9500	15.9500	15.9500	15.9500	+45.000%	4	123	-99.310%
2025-02-14	11.0000	11.0000	11.0000	11.0000	-2.048%	2	124	-99.000%
2025-02-03	11.2300	11.2300	11.2300	11.2300	+36.121%	3	124	-99.020%
2025-01-22	8.2500	8.2500	8.2500	8.2500	-7.407%	2	122	-98.667%
2025-01-21	8.9100	8.9200	8.9100	8.9100	-8.144%	6	123	-98.765%
2025-01-17	9.7500	9.7500	9.7000	9.7000	-3.483%	6	123	-98.866%
2025-01-16	10.0500	10.0500	10.0500	10.0500	-30.450%	1	123	-98.905%
2024-12-19	14.4500	14.4500	14.4500	14.4500	+9.553%	3	124	-99.239%
2024-12-17	13.1900	13.1900	13.1900	13.1900	-1.567%	1	124	-99.166%
2024-12-12	13.3500	13.4000	13.0000	13.4000	-0.075%	3	123	-99.179%
2024-12-10	13.4900	13.4900	13.4100	13.4100	+5.591%	9	120	-99.180%
2024-11-21	12.7000	12.7000	12.7000	12.7000	-10.877%	10	102	-99.134%
2024-11-20	14.0500	14.2500	14.0500	14.2500	+1.064%	5	102	-99.228%
2024-11-15	14.1000	14.1000	14.1000	14.1000	+2.471%	2	97	-99.220%
2024-10-22	13.7600	13.7600	13.7600	13.7600	+9.206%	1	96	-99.201%
2024-10-15	12.6000	12.6000	12.6000	12.6000	+21.154%	1	96	-99.127%
2024-10-11	10.4000	10.4000	10.4000	10.4000	-13.333%	2	96	-98.942%
2024-10-04	12.0000	12.0000	12.0000	12.0000	-1.881%	10	95	-99.083%
2024-09-24	12.2300	12.2300	12.2300	12.2300	-5.633%	5	100	-99.101%
2024-09-23	12.9600	12.9600	12.9600	12.9600	+3.432%	1	95	-99.151%
2024-09-19	12.5300	12.5300	12.5300	12.5300	-9.596%	1	95	-99.122%
2024-09-13	13.8600	13.8600	13.8600	13.8600	-12.555%	2	94	-99.206%
2024-09-10	15.8500	15.8500	15.8500	15.8500	+4.276%	12	94	-99.306%
2024-09-05	15.2000	15.2000	15.2000	15.2000	+36.568%	1	82	-99.276%
2024-08-22	11.1300	11.1300	11.1300	11.1300	+8.058%	40	81	-99.012%
2024-08-21	10.5000	10.5000	10.3000	10.3000	-5.764%	7	81	-98.932%
2024-08-20	10.9300	10.9300	10.9300	10.9300	+0.275%	35	74	-98.994%
2024-08-19	11.0000	11.0000	10.9000	10.9000	-12.800%	10	39	-98.991%
2024-08-13	12.5000	12.5000	12.5000	12.5000	-15.541%	1	39	-99.120%
2024-08-02	14.0000	14.9500	14.0000	14.8000	+23.333%	42	39	-99.257%
2024-08-01	12.2300	12.2300	12.0000	12.0000	+49.068%	3	25	-99.083%
2024-07-24	8.0500	8.0500	8.0500	8.0500	-4.734%	4	22	-98.634%
2024-07-18	8.4500	8.4500	8.4000	8.4500	+28.030%	6	18	-98.698%
2024-07-17	7.0000	7.0000	6.6000	6.6000	+22.222%	2	12	-98.333%
2024-07-09	5.4000	5.4000	5.4000	5.4000	0.000%	10	10	-97.963%