Dark

AMAT20261218P135
AMAT Dec 18 2026 135.00 Put (AMAT261218P00135000)
option OPRA

EOD

Sep 10, 2026

0.2700+80.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2700	0.2700	0.2700	0.2700	+80.000%	1	137	0.000%
2026-09-09	0.1900	0.3000	0.1500	0.1500	-48.276%	29	138	+80.000%
2026-09-08	0.2900	0.2900	0.2900	0.2900	+81.250%	2	114	-6.897%
2026-09-04	0.2400	0.2400	0.1600	0.1600	0.000%	11	116	+68.750%
2026-09-03	0.1800	0.1800	0.1600	0.1600	0.000%	2	116	+68.750%
2026-09-01	0.2900	0.2900	0.0900	0.1600	-38.462%	74	116	+68.750%
2026-08-27	0.2600	0.2600	0.2600	0.2600	-57.377%	2	102	+3.846%
2026-08-19	0.6100	0.6100	0.6100	0.6100	+12.963%	26	103	-55.738%
2026-08-18	0.5400	0.5500	0.5400	0.5400	+184.211%	26	116	-50.000%
2026-08-17	0.1800	0.1900	0.1800	0.1900	-40.625%	2	101	+42.105%
2026-08-12	0.3000	0.3200	0.3000	0.3200	-38.462%	2	101	-15.625%
2026-08-10	0.5200	0.5200	0.5100	0.5200	-1.887%	10	101	-48.077%
2026-08-07	0.7300	0.7500	0.5300	0.5300	-45.361%	58	101	-49.057%
2026-08-06	0.7400	0.9700	0.7300	0.9700	-45.198%	47	105	-72.165%
2026-07-27	1.7700	1.7700	1.7700	1.7700	+52.586%	2	87	-84.746%
2026-07-16	1.1600	1.1600	1.1600	1.1600	-17.730%	1	87	-76.724%
2026-07-10	1.5200	1.5200	1.4100	1.4100	-14.024%	13	87	-80.851%
2026-07-09	1.6300	1.6700	1.6200	1.6400	-10.383%	14	90	-83.537%
2026-07-08	1.8300	1.8300	1.8300	1.8300	-2.139%	2	81	-85.246%
2026-07-07	1.9800	1.9800	1.8000	1.8700	+22.222%	3	81	-85.561%
2026-07-06	1.5000	1.5300	1.5000	1.5300	-2.548%	3	82	-82.353%
2026-06-29	1.5700	1.5700	1.5700	1.5700	+24.603%	25	81	-82.803%
2026-06-26	1.1500	1.2700	1.1500	1.2600	-0.787%	20	106	-78.571%
2026-06-25	1.4300	1.4300	1.2700	1.2700	-11.806%	45	123	-78.740%
2026-06-11	1.4300	1.4400	1.4300	1.4400	+44.000%	2	81	-81.250%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	81	-73.000%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-26.036%	1	80	-78.400%
2026-05-04	1.6900	1.6900	1.6900	1.6900	-4.520%	1	81	-84.024%
2026-04-28	1.7700	1.7700	1.7700	1.7700	+30.147%	1	81	-84.746%
2026-04-23	1.3000	1.6600	1.3000	1.3600	-54.667%	5	80	-80.147%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-1.316%	1	78	-91.000%
2026-03-23	2.9000	3.2500	2.9000	3.0400	-13.881%	16	79	-91.118%
2026-03-16	3.5300	3.5300	3.5300	3.5300	+51.502%	1	85	-92.351%
2026-02-13	2.3100	2.3300	2.3100	2.3300	-21.284%	8	90	-88.412%
2026-02-12	2.9600	2.9600	2.9600	2.9600	+4.225%	1	90	-90.878%
2026-01-30	2.8400	2.8400	2.8400	2.8400	0.000%	1	89	-90.493%
2026-01-29	2.8400	2.8400	2.8400	2.8400	+5.970%	3	88	-90.493%
2026-01-28	2.5900	2.6800	2.5900	2.6800	+1.515%	2	88	-89.925%
2026-01-20	2.6400	2.6400	2.6400	2.6400	+3.125%	1	88	-89.773%
2026-01-13	2.5600	2.5600	2.5600	2.5600	-16.066%	5	89	-89.453%
2026-01-09	3.1600	3.1600	3.0500	3.0500	-12.857%	3	94	-91.148%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-12.500%	1	93	-92.286%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-3.614%	1	93	-93.250%
2025-12-17	4.1500	4.1500	4.1500	4.1500	+4.798%	1	93	-93.494%
2025-12-11	3.9600	3.9600	3.9600	3.9600	-2.222%	1	93	-93.182%
2025-12-03	3.3700	4.0500	3.3700	4.0500	-15.449%	8	93	-93.333%
2025-11-26	4.7900	4.7900	4.7900	4.7900	-16.984%	1	93	-94.363%
2025-11-25	5.7700	5.7700	5.7700	5.7700	+0.348%	1	93	-95.321%
2025-10-29	5.7500	5.7500	5.7500	5.7500	+4.545%	2	93	-95.304%
2025-10-24	5.5000	5.5000	5.5000	5.5000	-2.655%	2	93	-95.091%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+10.784%	1	91	-95.221%
2025-10-02	5.2500	5.2700	5.1000	5.1000	-12.220%	6	91	-94.706%
2025-10-01	5.8100	5.8100	5.8100	5.8100	-41.313%	3	93	-95.353%
2025-09-15	9.9000	9.9000	9.9000	9.9000	-11.607%	2	90	-97.273%
2025-09-09	11.2000	11.2000	11.2000	11.2000	-8.943%	6	90	-97.589%
2025-09-04	12.3000	12.3000	12.3000	12.3000	-4.651%	4	90	-97.805%
2025-09-02	12.9000	12.9000	12.9000	12.9000	+4.369%	3	94	-97.907%
2025-08-15	11.8200	12.3600	11.3000	12.3600	+35.082%	14	94	-97.816%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+12.408%	1	93	-97.049%
2025-07-24	8.1400	8.1400	8.1400	8.1400	-19.005%	1	94	-96.683%
2025-07-01	10.0500	10.0500	10.0500	10.0500	-1.471%	8	95	-97.313%
2025-06-30	9.9500	10.2000	9.9500	10.2000	-4.673%	43	95	-97.353%
2025-06-25	10.6500	10.7000	10.6400	10.7000	-4.464%	5	104	-97.477%
2025-06-24	11.2000	11.2000	11.2000	11.2000	-8.571%	1	105	-97.589%
2025-06-16	12.2500	12.2500	12.2500	12.2500	-0.407%	2	105	-97.796%
2025-06-13	12.3000	12.3000	12.3000	12.3000	-13.684%	2	105	-97.805%
2025-06-05	14.2500	14.3000	14.2500	14.2500	-10.095%	3	105	-98.105%
2025-06-03	15.8500	15.8500	15.8500	15.8500	+4.071%	3	105	-98.297%
2025-05-16	15.2300	15.2300	15.2300	15.2300	+16.705%	2	105	-98.227%
2025-05-15	13.0000	13.0500	13.0000	13.0500	-0.609%	6	106	-97.931%
2025-05-13	13.1000	13.1300	13.1000	13.1300	-6.214%	3	109	-97.944%
2025-05-12	14.0000	14.0000	14.0000	14.0000	-20.409%	12	109	-98.071%
2025-05-08	17.5900	17.5900	17.5900	17.5900	-10.438%	1	109	-98.465%
2025-05-01	19.6400	19.6400	19.6400	19.6400	-2.676%	2	110	-98.625%
2025-04-24	20.1800	20.1800	20.1800	20.1800	-8.894%	3	108	-98.662%
2025-04-14	21.3500	22.1500	21.3500	22.1500	-7.977%	2	108	-98.781%
2025-04-08	24.0700	24.0700	24.0700	24.0700	-18.710%	2	108	-98.878%
2025-04-04	31.9500	31.9500	29.6100	29.6100	+26.000%	26	106	-99.088%
2025-04-03	23.5000	23.5000	23.5000	23.5000	+23.360%	3	101	-98.851%
2025-03-27	19.0500	19.0500	19.0500	19.0500	+2.419%	3	101	-98.583%
2025-03-21	18.5500	18.6000	18.5500	18.6000	+3.219%	12	98	-98.548%
2025-03-17	18.0200	18.0200	18.0200	18.0200	-10.348%	2	97	-98.502%
2025-03-13	20.1000	20.1000	20.1000	20.1000	+0.752%	1	95	-98.657%
2025-03-10	19.9500	19.9500	19.9500	19.9500	+2.571%	1	95	-98.647%
2025-03-07	19.4500	19.4500	19.4500	19.4500	+18.453%	2	94	-98.612%
2025-02-27	16.4200	16.4200	16.4200	16.4200	+12.082%	10	94	-98.356%
2025-02-25	14.6500	14.6500	14.6500	14.6500	+23.109%	8	104	-98.157%
2025-02-10	11.9000	11.9000	11.9000	11.9000	-4.187%	1	104	-97.731%
2025-02-05	12.4200	12.4200	12.4200	12.4200	-17.748%	1	104	-97.826%
2025-01-03	15.1000	15.1000	15.1000	15.1000	-0.330%	18	103	-98.212%
2024-12-27	15.1500	15.1500	15.1500	15.1500	-5.901%	2	103	-98.218%
2024-12-23	15.7800	16.1000	15.7800	16.1000	-8.000%	9	102	-98.323%
2024-12-20	17.5000	17.5000	17.5000	17.5000	+4.229%	1	98	-98.457%
2024-12-19	16.7500	16.7900	16.7500	16.7900	+4.286%	3	99	-98.392%
2024-12-18	16.1000	16.1000	16.1000	16.1000	+5.921%	1	100	-98.323%
2024-12-10	14.9000	15.2200	14.9000	15.2000	+5.190%	6	100	-98.224%
2024-11-25	14.4500	14.4500	14.4500	14.4500	+0.697%	2	105	-98.131%
2024-11-21	14.3000	14.3500	14.3000	14.3500	-11.255%	23	80	-98.118%
2024-11-15	16.1700	16.1700	16.1700	16.1700	+40.609%	2	80	-98.330%
2024-10-14	11.5000	11.5000	11.5000	11.5000	-10.645%	1	80	-97.652%
2024-10-02	12.9900	12.9900	12.8700	12.8700	-10.314%	2	80	-97.902%
2024-09-23	14.3500	14.3500	14.3500	14.3500	-2.048%	20	80	-98.118%
2024-09-20	14.9500	14.9500	14.6500	14.6500	-4.560%	30	95	-98.157%
2024-09-17	15.3500	15.3500	15.3500	15.3500	-0.776%	1	83	-98.241%
2024-09-13	15.4800	15.5600	15.4700	15.4700	-3.614%	80	84	-98.255%
2024-09-12	16.1000	16.1000	16.0500	16.0500	-1.775%	6	94	-98.318%
2024-09-11	16.3400	16.3400	16.3400	16.3400	-7.159%	2	88	-98.348%
2024-09-10	17.6500	17.6500	17.6000	17.6000	+24.031%	4	90	-98.466%
2024-08-28	14.1600	14.1900	14.1600	14.1900	+17.273%	47	87	-98.097%
2024-08-19	12.2500	12.2500	11.3500	12.1000	+7.080%	7	75	-97.769%
2024-08-15	11.3500	11.3500	11.3000	11.3000	-13.740%	11	68	-97.611%
2024-08-14	13.7000	13.7000	13.1000	13.1000	-14.658%	2	58	-97.939%
2024-08-09	15.3500	15.3500	15.3500	15.3500	-7.251%	4	56	-98.241%
2024-08-02	16.5500	16.6000	16.5500	16.5500	+27.997%	12	54	-98.369%
2024-08-01	12.9300	12.9300	12.9300	12.9300	+9.576%	1	51	-97.912%
2024-07-30	11.8000	11.8000	11.8000	11.8000	+10.798%	50	51	-97.712%
2024-07-29	10.6500	10.6500	10.6500	10.6500	+12.698%	1	4	-97.465%
2024-07-19	9.4500	9.4500	9.4500	9.4500	+54.918%	2	4	-97.143%
2024-07-12	6.1000	6.1000	6.1000	6.1000	-37.113%	2	3	-95.574%
2024-05-31	9.7000	9.7000	9.7000	9.7000	0.000%	4	2	-97.216%