Dark

AMAT20261218P140
AMAT Dec 18 2026 140.00 Put (AMAT261218P00140000)
option OPRA

EOD

Sep 10, 2026

0.1600+14.286%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.2200	0.1300	0.1600	+14.286%	8	243	0.000%
2026-09-09	0.2600	0.2600	0.1400	0.1400	-39.130%	2	243	+14.286%
2026-09-03	0.3800	0.3800	0.1700	0.2300	+9.524%	25	243	-30.435%
2026-09-02	0.3000	0.3000	0.2100	0.2100	-8.696%	29	258	-23.810%
2026-09-01	0.1900	0.2300	0.1900	0.2300	-8.000%	142	230	-30.435%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-30.556%	2	94	-36.000%
2026-08-28	0.3600	0.3600	0.3600	0.3600	+24.138%	2	93	-55.556%
2026-08-27	0.2800	0.2900	0.2800	0.2900	+16.000%	6	92	-44.828%
2026-08-26	0.3100	0.3100	0.2400	0.2500	-52.830%	30	87	-36.000%
2026-08-10	0.4900	0.5400	0.4900	0.5300	-18.462%	4	78	-69.811%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-26.136%	5	78	-75.385%
2026-08-06	0.7500	1.0100	0.7500	0.8800	-22.807%	10	83	-81.818%
2026-08-05	1.1600	1.1600	1.0500	1.1400	-48.182%	4	88	-85.965%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+41.026%	1	88	-92.727%
2026-07-06	1.8200	2.0300	1.5400	1.5600	+6.849%	6	89	-89.744%
2026-07-02	1.5600	1.5600	1.4600	1.4600	-16.092%	5	89	-89.041%
2026-06-29	1.7300	1.7400	1.7300	1.7400	+22.535%	25	89	-90.805%
2026-06-26	1.3300	1.4300	1.3300	1.4200	+8.397%	20	100	-88.732%
2026-06-25	1.4500	1.6400	1.3100	1.3100	-19.136%	64	112	-87.786%
2026-06-23	1.4900	1.6200	1.4900	1.6200	+74.194%	19	101	-90.123%
2026-06-04	1.1900	1.1900	0.9300	0.9300	-20.513%	3	88	-82.796%
2026-05-11	1.1700	1.1700	1.1700	1.1700	-38.095%	1	89	-86.325%
2026-04-24	1.8900	1.8900	1.8900	1.8900	-13.303%	1	89	-91.534%
2026-04-17	2.1800	2.1800	2.1800	2.1800	-11.382%	1	89	-92.661%
2026-04-10	2.4600	2.4600	2.4600	2.4600	-42.791%	2	90	-93.496%
2026-03-27	3.9500	4.3000	3.9500	4.3000	+11.979%	41	92	-96.279%
2026-03-26	3.8400	3.8400	3.8400	3.8400	+40.146%	1	102	-95.833%
2026-02-13	2.7400	2.7400	2.7400	2.7400	-11.613%	40	84	-94.161%
2026-02-12	3.1500	3.1500	3.1000	3.1000	-28.074%	2	84	-94.839%
2026-02-05	4.3100	4.3100	4.3100	4.3100	+17.760%	1	84	-96.288%
2026-01-26	3.6600	3.6600	3.6600	3.6600	+15.823%	1	83	-95.628%
2026-01-12	3.1600	3.1600	3.1600	3.1600	-8.406%	1	84	-94.937%
2026-01-09	3.4500	3.4500	3.4500	3.4500	-0.862%	5	85	-95.362%
2026-01-07	3.4800	3.4800	3.4800	3.4800	+2.353%	1	90	-95.402%
2026-01-05	3.5600	3.5600	3.4000	3.4000	-22.727%	2	90	-95.294%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+1.617%	3	90	-96.364%
2025-12-26	4.3100	4.3800	4.3100	4.3300	-11.633%	111	93	-96.305%
2025-12-23	4.8000	4.9000	4.8000	4.9000	+7.456%	2	116	-96.735%
2025-12-02	4.5600	4.5600	4.5600	4.5600	-18.571%	1	116	-96.491%
2025-11-28	5.6000	5.6000	5.6000	5.6000	+3.704%	1	116	-97.143%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-10.000%	10	126	-97.037%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-22.179%	5	126	-97.333%
2025-11-24	7.7100	7.7100	7.7100	7.7100	+35.739%	1	131	-97.925%
2025-10-30	5.6800	5.6800	5.6800	5.6800	-21.547%	10	130	-97.183%
2025-10-07	7.2400	7.2400	7.2400	7.2400	+2.695%	1	131	-97.790%
2025-09-29	7.0000	7.0500	7.0000	7.0500	-8.442%	18	131	-97.730%
2025-09-23	7.7000	7.7000	7.7000	7.7000	-12.000%	3	114	-97.922%
2025-09-18	8.7500	8.7500	8.7500	8.7500	-23.246%	1	116	-98.171%
2025-09-15	11.4000	11.4000	11.4000	11.4000	-0.870%	2	117	-98.596%
2025-09-11	11.4300	11.5000	11.4300	11.5000	-7.631%	4	119	-98.609%
2025-09-10	12.4500	12.4500	12.4500	12.4500	-15.421%	3	115	-98.715%
2025-09-02	14.7200	14.7200	14.7200	14.7200	+7.997%	1	112	-98.913%
2025-08-18	13.6300	13.6300	13.6300	13.6300	+64.217%	3	111	-98.826%
2025-07-11	8.3200	8.3200	8.2000	8.3000	-18.307%	8	111	-98.072%
2025-07-03	9.8500	10.1600	9.8500	10.1600	-16.721%	2	111	-98.425%
2025-06-25	12.1000	12.2000	12.1000	12.2000	-11.722%	2	115	-98.689%
2025-06-18	13.8300	13.8300	13.8200	13.8200	+3.988%	10	117	-98.842%
2025-06-16	13.5400	13.5400	13.2800	13.2900	-4.388%	13	117	-98.796%
2025-06-11	13.0000	13.9000	13.0000	13.9000	-13.665%	2	117	-98.849%
2025-06-05	16.1000	16.1000	16.1000	16.1000	-5.572%	15	117	-99.006%
2025-06-03	17.7000	17.7000	17.0500	17.0500	+0.059%	2	130	-99.062%
2025-05-21	16.3900	17.0500	16.2000	17.0400	+1.731%	65	129	-99.061%
2025-05-16	16.7500	16.7500	16.7500	16.7500	+15.120%	30	153	-99.045%
2025-05-14	14.5500	14.5500	14.5500	14.5500	-33.531%	1	150	-98.900%
2025-05-01	21.7000	21.8900	21.7000	21.8900	-1.396%	3	150	-99.269%
2025-04-30	22.2000	22.2000	22.2000	22.2000	-1.114%	3	150	-99.279%
2025-04-28	21.8000	22.4500	21.8000	22.4500	-1.535%	3	150	-99.287%
2025-04-24	22.8000	22.8000	22.8000	22.8000	-15.712%	2	149	-99.298%
2025-04-17	27.0500	27.0500	27.0500	27.0500	+1.577%	3	146	-99.409%
2025-04-16	26.6300	26.6300	26.6300	26.6300	+8.827%	1	146	-99.399%
2025-04-14	24.4700	24.4700	24.4700	24.4700	-5.521%	1	146	-99.346%
2025-04-11	25.9000	25.9000	25.9000	25.9000	-0.766%	4	145	-99.382%
2025-04-09	32.3000	32.3000	26.1000	26.1000	-1.953%	10	145	-99.387%
2025-04-08	26.6200	26.6200	26.6200	26.6200	-17.865%	1	145	-99.399%
2025-04-04	32.4100	32.4100	32.4100	32.4100	+20.933%	6	145	-99.506%
2025-04-03	24.5500	26.8000	24.5500	26.8000	+17.235%	5	148	-99.403%
2025-03-28	22.8600	22.8600	22.8600	22.8600	+7.425%	2	146	-99.300%
2025-03-27	21.2800	21.2800	21.2800	21.2800	+5.086%	3	146	-99.248%
2025-03-14	20.2500	20.2500	20.2500	20.2500	-5.197%	2	149	-99.210%
2025-03-03	21.3600	21.3600	21.3600	21.3600	+9.538%	1	149	-99.251%
2025-02-28	19.5000	19.5000	19.5000	19.5000	+14.370%	2	150	-99.179%
2025-02-27	16.5500	17.0500	16.5500	17.0500	+9.646%	2	149	-99.062%
2025-02-26	15.5500	15.5500	15.5500	15.5500	-1.270%	1	147	-98.971%
2025-02-25	15.7500	15.7500	15.7500	15.7500	+5.705%	3	143	-98.984%
2025-02-14	14.9000	14.9000	14.9000	14.9000	-9.202%	6	143	-98.926%
2025-01-27	16.4100	16.4100	16.4100	16.4100	+33.415%	1	143	-99.025%
2025-01-24	12.3000	12.3000	12.3000	12.3000	+13.889%	2	143	-98.699%
2025-01-22	10.8000	10.8000	10.8000	10.8000	-21.283%	1	144	-98.519%
2025-01-06	13.7200	13.7200	13.7200	13.7200	-19.247%	2	143	-98.834%
2025-01-03	16.9900	16.9900	16.9900	16.9900	-5.190%	4	143	-99.058%
2024-12-30	18.0100	18.1300	17.7500	17.9200	-4.171%	40	141	-99.107%
2024-12-19	18.3000	18.7000	18.3000	18.7000	+19.108%	3	181	-99.144%
2024-12-18	15.7000	15.7000	15.7000	15.7000	-6.825%	1	179	-98.981%
2024-12-13	16.8500	16.8500	16.8500	16.8500	+11.960%	2	178	-99.050%
2024-11-14	15.0500	15.0500	15.0500	15.0500	-11.730%	5	178	-98.937%
2024-10-18	17.0000	17.0500	17.0000	17.0500	+3.963%	10	180	-99.062%
2024-10-15	15.7500	16.4000	15.7500	16.4000	+21.481%	7	175	-99.024%
2024-09-26	13.5000	13.5000	13.5000	13.5000	-15.625%	1	177	-98.815%
2024-09-23	16.0000	16.0000	16.0000	16.0000	-7.085%	3	177	-99.000%
2024-09-13	17.2200	17.2200	17.2200	17.2200	-2.986%	2	177	-99.071%
2024-09-12	17.7500	17.7500	17.7500	17.7500	+12.627%	1	178	-99.099%
2024-08-29	15.7500	15.7600	15.7500	15.7600	-0.127%	11	177	-98.985%
2024-08-28	16.1000	16.1000	15.7000	15.7800	+1.806%	204	177	-98.986%
2024-08-27	15.5000	15.5000	15.5000	15.5000	+6.529%	2	155	-98.968%
2024-08-26	14.2500	14.5500	14.2500	14.5500	+1.819%	11	153	-98.900%
2024-08-22	14.6700	14.6700	14.1700	14.2900	-15.693%	105	142	-98.880%
2024-08-09	16.9500	16.9500	16.9500	16.9500	-5.833%	4	38	-99.056%
2024-08-07	18.0000	18.0000	18.0000	18.0000	+1.695%	3	36	-99.111%
2024-08-06	17.7000	17.7000	17.7000	17.7000	-15.108%	2	33	-99.096%
2024-08-05	20.8500	20.8500	20.8500	20.8500	+14.247%	1	31	-99.233%
2024-08-02	17.6000	18.4000	17.6000	18.2500	+65.909%	36	30	-99.123%
2024-07-18	10.7000	11.0000	10.6500	11.0000	+23.596%	12	16	-98.545%
2024-07-17	8.6000	8.9000	8.6000	8.9000	+4.094%	7	17	-98.202%
2024-06-20	8.5500	8.5500	8.5500	8.5500	-12.308%	1	17	-98.129%
2024-06-10	9.7500	9.7500	9.7500	9.7500	-2.500%	1	16	-98.359%
2024-06-07	10.2500	10.2500	10.0000	10.0000	-2.913%	30	17	-98.400%
2024-06-06	10.3000	10.3000	10.3000	10.3000	-9.251%	1	12	-98.447%
2024-05-31	11.3500	11.3500	11.3500	11.3500	+9.135%	20	11	-98.590%
2024-05-28	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-98.462%