Dark

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

EOD

Jul 1, 2026

2.04+98.058%(+1.01)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0500	2.0500	2.0200	2.0400	+98.058%	17	554	0.000%
2026-06-30	1.0200	1.0300	1.0200	1.0300	+41.096%	3	550	+98.058%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-31.132%	1	550	+179.452%
2026-06-22	1.0600	1.0600	1.0600	1.0600	+6.000%	10	551	+92.453%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+17.647%	10	555	+104.000%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-73.438%	1	550	+140.000%
2026-03-26	3.0200	3.2000	2.9800	3.2000	+45.455%	13	550	-36.250%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-9.091%	15	566	-7.273%
2026-01-13	2.4200	2.4200	2.4200	2.4200	-25.538%	6	566	-15.702%
2026-01-08	3.2500	3.2500	3.2500	3.2500	-7.407%	1	566	-37.231%
2025-12-23	3.4700	3.5100	3.4700	3.5100	-29.800%	12	565	-41.880%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+11.607%	1	565	-59.200%
2025-10-30	4.4800	4.4800	4.4800	4.4800	-17.037%	10	566	-54.464%
2025-10-09	5.4000	5.4000	5.4000	5.4000	+3.846%	1	566	-62.222%
2025-10-07	4.8500	5.2000	4.8500	5.2000	+9.474%	4	564	-60.769%
2025-10-03	4.7500	4.7500	4.7500	4.7500	+2.814%	1	564	-57.053%
2025-10-02	4.6000	4.6200	4.6000	4.6200	-10.983%	2	564	-55.844%
2025-09-29	5.1900	5.1900	5.1900	5.1900	-4.771%	10	566	-60.694%
2025-09-26	5.7500	5.7500	5.4500	5.4500	-6.838%	3	566	-62.569%
2025-09-23	5.8500	5.8500	5.8500	5.8500	+4.464%	1	568	-65.128%
2025-09-22	5.6500	5.6500	5.6000	5.6000	-15.152%	176	568	-63.571%
2025-09-18	6.3800	6.6000	6.3800	6.6000	-24.571%	2	569	-69.091%
2025-09-11	8.7500	8.7500	8.7500	8.7500	-19.725%	1	568	-76.686%
2025-08-20	10.9000	10.9000	10.9000	10.9000	+7.389%	177	569	-81.284%
2025-08-19	10.1500	10.1500	10.1500	10.1500	+1.703%	1	392	-79.901%
2025-08-18	9.9800	9.9800	9.9800	9.9800	-7.593%	1	391	-79.559%
2025-08-15	10.3600	10.8000	10.2000	10.8000	+72.800%	5	391	-81.111%
2025-07-11	6.3000	6.3000	6.2500	6.2500	-0.636%	301	388	-67.360%
2025-07-10	6.2900	6.2900	6.2900	6.2900	-19.359%	1	128	-67.568%
2025-07-03	7.8000	7.8000	7.8000	7.8000	-10.345%	1	129	-73.846%
2025-07-02	8.7000	8.7000	8.7000	8.7000	-4.918%	1	129	-76.552%
2025-06-26	9.1500	9.1500	9.1500	9.1500	-6.633%	6	130	-77.705%
2025-06-24	10.0800	10.0800	9.8000	9.8000	-11.712%	4	132	-79.184%
2025-06-11	11.1000	11.1000	11.1000	11.1000	-12.253%	5	130	-81.622%
2025-06-05	12.6000	12.6500	12.6000	12.6500	-9.964%	2	125	-83.874%
2025-06-03	14.0500	14.0500	14.0500	14.0500	+23.789%	1	127	-85.480%
2025-05-14	11.3500	11.3500	11.3500	11.3500	-2.575%	1	127	-82.026%
2025-05-13	11.9200	11.9200	11.6400	11.6500	-8.627%	9	126	-82.489%
2025-05-12	12.7500	12.7500	12.7500	12.7500	-18.790%	12	127	-84.000%
2025-05-08	15.7000	15.7000	15.7000	15.7000	-10.541%	2	127	-87.006%
2025-05-01	17.5900	17.5900	17.5500	17.5500	-2.228%	13	127	-88.376%
2025-04-25	17.9500	17.9500	17.9500	17.9500	-22.796%	2	137	-88.635%
2025-04-16	21.5400	23.2500	21.5400	23.2500	+15.385%	2	138	-91.226%
2025-04-15	20.1500	20.1500	20.1500	20.1500	+2.129%	1	139	-89.876%
2025-04-14	19.7300	19.7300	19.7300	19.7300	-4.130%	2	140	-89.660%
2025-04-11	20.5500	20.5800	20.5500	20.5800	-9.339%	4	138	-90.087%
2025-04-10	22.7000	22.7000	22.7000	22.7000	+2.022%	3	136	-91.013%
2025-04-09	26.2500	26.5500	22.1500	22.2500	-17.593%	36	136	-90.831%
2025-04-07	28.0000	28.0000	27.0000	27.0000	+27.841%	2	120	-92.444%
2025-04-03	21.1200	21.1200	21.1200	21.1200	+15.536%	2	122	-90.341%
2025-03-28	18.2800	18.2800	18.2800	18.2800	+14.608%	2	124	-88.840%
2025-03-17	15.9500	15.9500	15.9500	15.9500	+45.000%	4	123	-87.210%
2025-02-14	11.0000	11.0000	11.0000	11.0000	-2.048%	2	124	-81.455%
2025-02-03	11.2300	11.2300	11.2300	11.2300	+36.121%	3	124	-81.834%
2025-01-22	8.2500	8.2500	8.2500	8.2500	-7.407%	2	122	-75.273%
2025-01-21	8.9100	8.9200	8.9100	8.9100	-8.144%	6	123	-77.104%
2025-01-17	9.7500	9.7500	9.7000	9.7000	-3.483%	6	123	-78.969%
2025-01-16	10.0500	10.0500	10.0500	10.0500	-30.450%	1	123	-79.701%
2024-12-19	14.4500	14.4500	14.4500	14.4500	+9.553%	3	124	-85.882%
2024-12-17	13.1900	13.1900	13.1900	13.1900	-1.567%	1	124	-84.534%
2024-12-12	13.3500	13.4000	13.0000	13.4000	-0.075%	3	123	-84.776%
2024-12-10	13.4900	13.4900	13.4100	13.4100	+5.591%	9	120	-84.787%
2024-11-21	12.7000	12.7000	12.7000	12.7000	-10.877%	10	102	-83.937%
2024-11-20	14.0500	14.2500	14.0500	14.2500	+1.064%	5	102	-85.684%
2024-11-15	14.1000	14.1000	14.1000	14.1000	+2.471%	2	97	-85.532%
2024-10-22	13.7600	13.7600	13.7600	13.7600	+9.206%	1	96	-85.174%
2024-10-15	12.6000	12.6000	12.6000	12.6000	+21.154%	1	96	-83.810%
2024-10-11	10.4000	10.4000	10.4000	10.4000	-13.333%	2	96	-80.385%
2024-10-04	12.0000	12.0000	12.0000	12.0000	-1.881%	10	95	-83.000%
2024-09-24	12.2300	12.2300	12.2300	12.2300	-5.633%	5	100	-83.320%
2024-09-23	12.9600	12.9600	12.9600	12.9600	+3.432%	1	95	-84.259%
2024-09-19	12.5300	12.5300	12.5300	12.5300	-9.596%	1	95	-83.719%
2024-09-13	13.8600	13.8600	13.8600	13.8600	-12.555%	2	94	-85.281%
2024-09-10	15.8500	15.8500	15.8500	15.8500	+4.276%	12	94	-87.129%
2024-09-05	15.2000	15.2000	15.2000	15.2000	+36.568%	1	82	-86.579%
2024-08-22	11.1300	11.1300	11.1300	11.1300	+8.058%	40	81	-81.671%
2024-08-21	10.5000	10.5000	10.3000	10.3000	-5.764%	7	81	-80.194%
2024-08-20	10.9300	10.9300	10.9300	10.9300	+0.275%	35	74	-81.336%
2024-08-19	11.0000	11.0000	10.9000	10.9000	-12.800%	10	39	-81.284%
2024-08-13	12.5000	12.5000	12.5000	12.5000	-15.541%	1	39	-83.680%
2024-08-02	14.0000	14.9500	14.0000	14.8000	+23.333%	42	39	-86.216%
2024-08-01	12.2300	12.2300	12.0000	12.0000	+49.068%	3	25	-83.000%
2024-07-24	8.0500	8.0500	8.0500	8.0500	-4.734%	4	22	-74.658%
2024-07-18	8.4500	8.4500	8.4000	8.4500	+28.030%	6	18	-75.858%
2024-07-17	7.0000	7.0000	6.6000	6.6000	+22.222%	2	12	-69.091%
2024-07-09	5.4000	5.4000	5.4000	5.4000	0.000%	10	10	-62.222%