Dark

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

EOD

Jun 29, 2026

1.57+24.603%(+0.31)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5700	1.5700	1.5700	1.5700	+24.603%	25	81	0.000%
2026-06-26	1.1500	1.2700	1.1500	1.2600	-0.787%	20	106	+24.603%
2026-06-25	1.4300	1.4300	1.2700	1.2700	-11.806%	45	123	+23.622%
2026-06-11	1.4300	1.4400	1.4300	1.4400	+44.000%	2	81	+9.028%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	81	+57.000%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-26.036%	1	80	+25.600%
2026-05-04	1.6900	1.6900	1.6900	1.6900	-4.520%	1	81	-7.101%
2026-04-28	1.7700	1.7700	1.7700	1.7700	+30.147%	1	81	-11.299%
2026-04-23	1.3000	1.6600	1.3000	1.3600	-54.667%	5	80	+15.441%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-1.316%	1	78	-47.667%
2026-03-23	2.9000	3.2500	2.9000	3.0400	-13.881%	16	79	-48.355%
2026-03-16	3.5300	3.5300	3.5300	3.5300	+51.502%	1	85	-55.524%
2026-02-13	2.3100	2.3300	2.3100	2.3300	-21.284%	8	90	-32.618%
2026-02-12	2.9600	2.9600	2.9600	2.9600	+4.225%	1	90	-46.959%
2026-01-30	2.8400	2.8400	2.8400	2.8400	0.000%	1	89	-44.718%
2026-01-29	2.8400	2.8400	2.8400	2.8400	+5.970%	3	88	-44.718%
2026-01-28	2.5900	2.6800	2.5900	2.6800	+1.515%	2	88	-41.418%
2026-01-20	2.6400	2.6400	2.6400	2.6400	+3.125%	1	88	-40.530%
2026-01-13	2.5600	2.5600	2.5600	2.5600	-16.066%	5	89	-38.672%
2026-01-09	3.1600	3.1600	3.0500	3.0500	-12.857%	3	94	-48.525%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-12.500%	1	93	-55.143%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-3.614%	1	93	-60.750%
2025-12-17	4.1500	4.1500	4.1500	4.1500	+4.798%	1	93	-62.169%
2025-12-11	3.9600	3.9600	3.9600	3.9600	-2.222%	1	93	-60.354%
2025-12-03	3.3700	4.0500	3.3700	4.0500	-15.449%	8	93	-61.235%
2025-11-26	4.7900	4.7900	4.7900	4.7900	-16.984%	1	93	-67.223%
2025-11-25	5.7700	5.7700	5.7700	5.7700	+0.348%	1	93	-72.790%
2025-10-29	5.7500	5.7500	5.7500	5.7500	+4.545%	2	93	-72.696%
2025-10-24	5.5000	5.5000	5.5000	5.5000	-2.655%	2	93	-71.455%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+10.784%	1	91	-72.212%
2025-10-02	5.2500	5.2700	5.1000	5.1000	-12.220%	6	91	-69.216%
2025-10-01	5.8100	5.8100	5.8100	5.8100	-41.313%	3	93	-72.978%
2025-09-15	9.9000	9.9000	9.9000	9.9000	-11.607%	2	90	-84.141%
2025-09-09	11.2000	11.2000	11.2000	11.2000	-8.943%	6	90	-85.982%
2025-09-04	12.3000	12.3000	12.3000	12.3000	-4.651%	4	90	-87.236%
2025-09-02	12.9000	12.9000	12.9000	12.9000	+4.369%	3	94	-87.829%
2025-08-15	11.8200	12.3600	11.3000	12.3600	+35.082%	14	94	-87.298%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+12.408%	1	93	-82.842%
2025-07-24	8.1400	8.1400	8.1400	8.1400	-19.005%	1	94	-80.713%
2025-07-01	10.0500	10.0500	10.0500	10.0500	-1.471%	8	95	-84.378%
2025-06-30	9.9500	10.2000	9.9500	10.2000	-4.673%	43	95	-84.608%
2025-06-25	10.6500	10.7000	10.6400	10.7000	-4.464%	5	104	-85.327%
2025-06-24	11.2000	11.2000	11.2000	11.2000	-8.571%	1	105	-85.982%
2025-06-16	12.2500	12.2500	12.2500	12.2500	-0.407%	2	105	-87.184%
2025-06-13	12.3000	12.3000	12.3000	12.3000	-13.684%	2	105	-87.236%
2025-06-05	14.2500	14.3000	14.2500	14.2500	-10.095%	3	105	-88.982%
2025-06-03	15.8500	15.8500	15.8500	15.8500	+4.071%	3	105	-90.095%
2025-05-16	15.2300	15.2300	15.2300	15.2300	+16.705%	2	105	-89.691%
2025-05-15	13.0000	13.0500	13.0000	13.0500	-0.609%	6	106	-87.969%
2025-05-13	13.1000	13.1300	13.1000	13.1300	-6.214%	3	109	-88.043%
2025-05-12	14.0000	14.0000	14.0000	14.0000	-20.409%	12	109	-88.786%
2025-05-08	17.5900	17.5900	17.5900	17.5900	-10.438%	1	109	-91.074%
2025-05-01	19.6400	19.6400	19.6400	19.6400	-2.676%	2	110	-92.006%
2025-04-24	20.1800	20.1800	20.1800	20.1800	-8.894%	3	108	-92.220%
2025-04-14	21.3500	22.1500	21.3500	22.1500	-7.977%	2	108	-92.912%
2025-04-08	24.0700	24.0700	24.0700	24.0700	-18.710%	2	108	-93.477%
2025-04-04	31.9500	31.9500	29.6100	29.6100	+26.000%	26	106	-94.698%
2025-04-03	23.5000	23.5000	23.5000	23.5000	+23.360%	3	101	-93.319%
2025-03-27	19.0500	19.0500	19.0500	19.0500	+2.419%	3	101	-91.759%
2025-03-21	18.5500	18.6000	18.5500	18.6000	+3.219%	12	98	-91.559%
2025-03-17	18.0200	18.0200	18.0200	18.0200	-10.348%	2	97	-91.287%
2025-03-13	20.1000	20.1000	20.1000	20.1000	+0.752%	1	95	-92.189%
2025-03-10	19.9500	19.9500	19.9500	19.9500	+2.571%	1	95	-92.130%
2025-03-07	19.4500	19.4500	19.4500	19.4500	+18.453%	2	94	-91.928%
2025-02-27	16.4200	16.4200	16.4200	16.4200	+12.082%	10	94	-90.438%
2025-02-25	14.6500	14.6500	14.6500	14.6500	+23.109%	8	104	-89.283%
2025-02-10	11.9000	11.9000	11.9000	11.9000	-4.187%	1	104	-86.807%
2025-02-05	12.4200	12.4200	12.4200	12.4200	-17.748%	1	104	-87.359%
2025-01-03	15.1000	15.1000	15.1000	15.1000	-0.330%	18	103	-89.603%
2024-12-27	15.1500	15.1500	15.1500	15.1500	-5.901%	2	103	-89.637%
2024-12-23	15.7800	16.1000	15.7800	16.1000	-8.000%	9	102	-90.248%
2024-12-20	17.5000	17.5000	17.5000	17.5000	+4.229%	1	98	-91.029%
2024-12-19	16.7500	16.7900	16.7500	16.7900	+4.286%	3	99	-90.649%
2024-12-18	16.1000	16.1000	16.1000	16.1000	+5.921%	1	100	-90.248%
2024-12-10	14.9000	15.2200	14.9000	15.2000	+5.190%	6	100	-89.671%
2024-11-25	14.4500	14.4500	14.4500	14.4500	+0.697%	2	105	-89.135%
2024-11-21	14.3000	14.3500	14.3000	14.3500	-11.255%	23	80	-89.059%
2024-11-15	16.1700	16.1700	16.1700	16.1700	+40.609%	2	80	-90.291%
2024-10-14	11.5000	11.5000	11.5000	11.5000	-10.645%	1	80	-86.348%
2024-10-02	12.9900	12.9900	12.8700	12.8700	-10.314%	2	80	-87.801%
2024-09-23	14.3500	14.3500	14.3500	14.3500	-2.048%	20	80	-89.059%
2024-09-20	14.9500	14.9500	14.6500	14.6500	-4.560%	30	95	-89.283%
2024-09-17	15.3500	15.3500	15.3500	15.3500	-0.776%	1	83	-89.772%
2024-09-13	15.4800	15.5600	15.4700	15.4700	-3.614%	80	84	-89.851%
2024-09-12	16.1000	16.1000	16.0500	16.0500	-1.775%	6	94	-90.218%
2024-09-11	16.3400	16.3400	16.3400	16.3400	-7.159%	2	88	-90.392%
2024-09-10	17.6500	17.6500	17.6000	17.6000	+24.031%	4	90	-91.080%
2024-08-28	14.1600	14.1900	14.1600	14.1900	+17.273%	47	87	-88.936%
2024-08-19	12.2500	12.2500	11.3500	12.1000	+7.080%	7	75	-87.025%
2024-08-15	11.3500	11.3500	11.3000	11.3000	-13.740%	11	68	-86.106%
2024-08-14	13.7000	13.7000	13.1000	13.1000	-14.658%	2	58	-88.015%
2024-08-09	15.3500	15.3500	15.3500	15.3500	-7.251%	4	56	-89.772%
2024-08-02	16.5500	16.6000	16.5500	16.5500	+27.997%	12	54	-90.514%
2024-08-01	12.9300	12.9300	12.9300	12.9300	+9.576%	1	51	-87.858%
2024-07-30	11.8000	11.8000	11.8000	11.8000	+10.798%	50	51	-86.695%
2024-07-29	10.6500	10.6500	10.6500	10.6500	+12.698%	1	4	-85.258%
2024-07-19	9.4500	9.4500	9.4500	9.4500	+54.918%	2	4	-83.386%
2024-07-12	6.1000	6.1000	6.1000	6.1000	-37.113%	2	3	-74.262%
2024-05-31	9.7000	9.7000	9.7000	9.7000	0.000%	4	2	-83.814%