Dark

AMAT20261218P145
AMAT Dec 18 2026 145.00 Put (AMAT261218P00145000)
option OPRA

EOD

Sep 10, 2026

0.2100-19.231%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.3000	0.1400	0.2100	-19.231%	9	295	0.000%
2026-09-09	0.2600	0.2600	0.2600	0.2600	+13.043%	1	295	-19.231%
2026-09-03	0.2500	0.2500	0.2300	0.2300	+4.545%	19	295	-8.696%
2026-09-02	0.2500	0.2700	0.2200	0.2200	+46.667%	20	305	-4.545%
2026-09-01	0.2900	0.2900	0.1500	0.1500	-40.000%	51	295	+40.000%
2026-08-31	0.2500	0.2500	0.2400	0.2500	+19.048%	19	266	-16.000%
2026-08-28	0.4000	0.4000	0.2100	0.2100	-27.586%	3	255	0.000%
2026-08-27	0.2800	0.2900	0.2800	0.2900	+31.818%	8	255	-27.586%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-58.491%	1	251	-4.545%
2026-08-21	0.5300	0.5300	0.5300	0.5300	-14.516%	1	250	-60.377%
2026-08-20	0.6200	0.6200	0.6200	0.6200	-27.059%	1	250	-66.129%
2026-08-19	0.5800	0.8600	0.5700	0.8500	+66.667%	28	249	-75.294%
2026-08-18	0.5100	0.5300	0.4800	0.5100	+104.000%	28	266	-58.824%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-73.684%	3	257	-16.000%
2026-08-14	1.3800	1.3900	0.9500	0.9500	+15.854%	18	254	-77.895%
2026-08-13	0.8500	0.8500	0.7800	0.8200	+26.154%	19	259	-74.390%
2026-08-10	0.6000	0.6500	0.6000	0.6500	-19.753%	4	256	-67.692%
2026-08-07	0.8600	0.9200	0.8100	0.8100	-15.625%	6	257	-74.074%
2026-08-06	0.9400	1.0000	0.9100	0.9600	-9.434%	24	256	-78.125%
2026-08-05	1.0600	1.0600	1.0600	1.0600	-36.905%	1	245	-80.189%
2026-07-06	2.0700	2.1700	1.6800	1.6800	+13.514%	5	245	-87.500%
2026-07-02	1.6100	1.6200	1.4800	1.4800	-26.000%	29	252	-85.811%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+14.943%	4	252	-89.500%
2026-06-30	1.9200	1.9200	1.7100	1.7400	+30.827%	41	256	-87.931%
2026-06-26	1.2700	1.3500	1.2500	1.3300	-10.738%	18	251	-84.211%
2026-06-25	1.8200	1.8200	1.4900	1.4900	-10.778%	19	244	-85.906%
2026-06-23	1.5400	1.6700	1.5400	1.6700	+60.577%	19	252	-87.425%
2026-06-22	1.0400	1.0400	1.0400	1.0400	+33.333%	2	242	-79.808%
2026-06-04	0.8100	0.8100	0.7800	0.7800	-22.000%	4	241	-73.077%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-30.070%	5	238	-79.000%
2026-05-15	1.4300	1.4300	1.4300	1.4300	-46.038%	1	243	-85.315%
2026-04-15	2.6900	2.9400	2.5000	2.6500	0.000%	18	243	-92.075%
2026-04-14	2.2800	2.6500	2.2600	2.6500	-7.018%	35	249	-92.075%
2026-04-13	2.7200	2.8700	2.7200	2.8500	+5.166%	20	244	-92.632%
2026-04-10	2.7100	2.7100	2.7100	2.7100	+20.444%	1	225	-92.251%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-40.160%	10	224	-90.667%
2026-04-07	3.7600	3.7600	3.7600	3.7600	-8.068%	1	214	-94.415%
2026-03-26	4.2400	4.2400	4.0900	4.0900	+34.098%	2	215	-94.866%
2026-03-13	3.0500	3.0500	3.0500	3.0500	-37.755%	25	214	-93.115%
2026-03-12	4.9000	4.9000	4.9000	4.9000	+63.333%	1	214	-95.714%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-9.091%	1	215	-93.000%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-13.838%	1	215	-93.636%
2026-02-02	3.8300	3.8300	3.8300	3.8300	+16.061%	2	215	-94.517%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-5.714%	1	215	-93.636%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-16.667%	3	215	-94.000%
2026-01-07	4.0300	4.2000	4.0300	4.2000	+12.000%	3	215	-95.000%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-14.579%	10	217	-94.400%
2026-01-05	3.9800	4.3900	3.9800	4.3900	-9.856%	3	207	-95.216%
2025-12-26	4.8000	4.8900	4.7000	4.8700	-10.642%	121	207	-95.688%
2025-12-23	5.2400	5.4500	5.2400	5.4500	-9.167%	2	169	-96.147%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+18.110%	2	169	-96.500%
2025-12-05	5.0800	5.0800	5.0800	5.0800	+0.197%	1	171	-95.866%
2025-12-02	5.0700	5.0700	5.0700	5.0700	-5.234%	3	172	-95.858%
2025-12-01	5.3500	5.3500	5.3500	5.3500	-24.113%	1	175	-96.075%
2025-10-29	7.0500	7.0500	7.0500	7.0500	-16.071%	50	174	-97.021%
2025-10-13	8.4000	8.4000	8.4000	8.4000	+15.702%	1	190	-97.500%
2025-10-03	7.2600	7.2600	7.2600	7.2600	+8.358%	2	191	-97.107%
2025-10-02	6.9500	7.0500	6.7000	6.7000	-22.093%	3	189	-96.866%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+8.999%	6	188	-97.558%
2025-09-30	7.8500	7.8900	7.8500	7.8900	-7.719%	2	188	-97.338%
2025-09-26	8.5500	8.5500	8.5500	8.5500	-16.829%	2	188	-97.544%
2025-09-18	10.2800	10.2800	10.2800	10.2800	-24.964%	2	188	-97.957%
2025-09-12	13.7000	13.7000	13.7000	13.7000	-5.777%	5	190	-98.467%
2025-09-09	14.5400	14.5400	14.5400	14.5400	-3.067%	1	191	-98.556%
2025-08-18	15.0000	15.0000	15.0000	15.0000	-5.063%	1	190	-98.600%
2025-08-15	15.0500	15.8000	15.0500	15.8000	+42.342%	80	189	-98.671%
2025-08-08	11.1000	11.1000	11.1000	11.1000	+19.355%	2	134	-98.108%
2025-07-10	9.3000	9.3000	9.3000	9.3000	-7.921%	1	132	-97.742%
2025-07-09	10.1000	10.1000	10.1000	10.1000	-12.021%	1	131	-97.921%
2025-07-03	11.2200	11.4800	11.2000	11.4800	-18.000%	4	130	-98.171%
2025-06-24	14.0000	14.0000	14.0000	14.0000	-16.468%	1	130	-98.500%
2025-05-13	16.5900	16.7600	16.5900	16.7600	-46.196%	2	131	-98.747%
2025-04-10	30.0000	31.1500	30.0000	31.1500	+11.449%	4	131	-99.326%
2025-04-03	28.0600	28.0600	27.9500	27.9500	+10.039%	2	131	-99.249%
2025-04-01	25.4000	25.4000	25.4000	25.4000	+11.747%	1	132	-99.173%
2025-03-19	22.7200	22.7300	22.7200	22.7300	+1.157%	2	133	-99.076%
2025-03-14	22.5200	22.5200	22.4700	22.4700	-6.375%	4	131	-99.065%
2025-03-05	24.0000	24.0000	24.0000	24.0000	+9.589%	7	130	-99.125%
2025-02-28	21.9000	21.9000	21.9000	21.9000	+30.357%	2	137	-99.041%
2025-02-14	16.8000	16.8000	16.8000	16.8000	-7.743%	2	135	-98.750%
2025-01-27	18.2100	18.2100	18.2100	18.2100	-5.008%	1	135	-98.847%
2024-10-31	19.1700	19.1700	19.1700	19.1700	+6.916%	2	134	-98.905%
2024-10-30	17.9300	17.9300	17.9300	17.9300	+4.548%	2	134	-98.829%
2024-10-29	17.1500	17.1500	17.1500	17.1500	-4.722%	6	134	-98.776%
2024-10-28	18.0000	18.0000	18.0000	18.0000	-4.255%	1	128	-98.833%
2024-10-18	18.7500	18.8500	18.7500	18.8000	-1.312%	26	127	-98.883%
2024-10-16	19.0000	19.0500	19.0000	19.0500	+20.952%	5	114	-98.898%
2024-10-10	15.7500	15.7500	15.7500	15.7500	-6.082%	1	109	-98.667%
2024-09-24	16.7700	16.7700	16.7700	16.7700	-5.521%	10	108	-98.748%
2024-09-23	17.7500	17.7500	17.7500	17.7500	-11.250%	10	118	-98.817%
2024-09-18	20.0000	20.0000	20.0000	20.0000	+6.270%	80	118	-98.950%
2024-09-13	18.8400	18.9800	18.8200	18.8200	-4.224%	40	118	-98.884%
2024-09-12	19.4500	19.6500	19.4500	19.6500	-0.456%	8	98	-98.931%
2024-09-11	20.0300	20.1800	19.7400	19.7400	+27.355%	8	90	-98.936%
2024-08-29	15.5000	15.5000	15.5000	15.5000	-11.022%	5	82	-98.645%
2024-08-28	17.7100	17.7100	17.2900	17.4200	+21.394%	49	77	-98.794%
2024-08-19	15.1100	15.1100	14.3500	14.3500	-10.592%	9	30	-98.537%
2024-08-14	16.0500	16.0500	16.0500	16.0500	-10.734%	2	21	-98.692%
2024-08-12	17.9800	17.9800	17.9800	17.9800	-3.592%	10	19	-98.832%
2024-08-09	18.6500	18.6500	18.6500	18.6500	+2.473%	2	29	-98.874%
2024-08-02	18.2000	18.2000	18.2000	18.2000	+8.787%	14	28	-98.846%
2024-08-01	14.1300	16.7300	14.1300	16.7300	+11.533%	4	21	-98.745%
2024-07-30	15.0000	15.0100	15.0000	15.0000	+41.110%	5	21	-98.600%
2024-07-22	10.6300	10.6300	10.6300	10.6300	-10.672%	10	16	-98.024%
2024-07-18	11.9500	11.9500	11.9000	11.9000	+10.698%	5	6	-98.235%
2024-07-17	10.7500	10.7500	10.7500	10.7500	-13.862%	2	3	-98.047%
2024-05-28	12.4800	12.4800	12.4800	12.4800	0.000%	1	1	-98.317%