Dark

AMAT20261218P150
AMAT Dec 18 2026 150.00 Put (AMAT261218P00150000)
option OPRA

EOD

Jun 30, 2026

1.79+30.657%(+0.42)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.1000	2.1000	1.7900	1.7900	+30.657%	41	110	0.000%
2026-06-26	1.3000	1.3800	1.2800	1.3700	+13.223%	18	110	+30.657%
2026-05-27	1.2100	1.2100	1.2100	1.2100	-14.789%	1	102	+47.934%
2026-05-26	1.4200	1.4200	1.4200	1.4200	-25.263%	5	102	+26.056%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-21.811%	1	107	-5.789%
2026-04-24	2.4300	2.4300	2.4300	2.4300	-6.538%	1	108	-26.337%
2026-04-21	2.6000	2.6000	2.6000	2.6000	-8.451%	1	108	-31.154%
2026-04-15	2.9400	2.9400	2.8400	2.8400	+10.938%	2	108	-36.972%
2026-04-10	2.5600	2.5600	2.5600	2.5600	-27.684%	1	107	-30.078%
2026-03-13	3.5400	3.5400	3.5400	3.5400	-3.014%	25	107	-49.435%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+7.670%	1	132	-50.959%
2026-02-18	3.3900	3.3900	3.3900	3.3900	-15.461%	1	132	-47.198%
2026-02-12	4.0100	4.0100	4.0100	4.0100	-28.393%	1	133	-55.362%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+29.330%	2	132	-68.036%
2026-02-03	4.3300	4.3300	4.3300	4.3300	+9.068%	3	130	-58.661%
2026-01-29	3.9700	3.9700	3.9700	3.9700	-5.701%	3	133	-54.912%
2026-01-26	4.2100	4.2100	4.2100	4.2100	+5.250%	1	136	-57.482%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+16.618%	1	137	-55.250%
2026-01-16	3.4300	3.4300	3.4300	3.4300	-2.000%	1	136	-47.813%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-16.667%	2	136	-48.857%
2026-01-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	138	-57.381%
2026-01-12	4.1000	4.1000	4.1000	4.1000	-13.684%	1	137	-56.341%
2026-01-07	4.7500	4.7500	4.7500	4.7500	-9.178%	1	138	-62.316%
2026-01-05	4.7500	6.3000	4.7500	5.2300	-4.388%	4	137	-65.774%
2025-12-31	5.3400	5.4700	5.3400	5.4700	-1.264%	2	137	-67.276%
2025-12-29	5.6600	5.6600	5.5400	5.5400	-16.061%	6	137	-67.690%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+5.600%	1	139	-72.879%
2025-12-16	6.1000	6.2500	6.1000	6.2500	+4.167%	32	138	-71.360%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+0.840%	1	118	-70.167%
2025-12-02	5.9500	5.9500	5.9500	5.9500	-19.048%	1	119	-69.916%
2025-11-26	7.6500	7.6500	7.3500	7.3500	-8.468%	2	121	-75.646%
2025-11-12	8.0300	8.0300	8.0300	8.0300	-0.619%	1	121	-77.709%
2025-11-10	8.0800	8.0800	8.0800	8.0800	-12.269%	1	121	-77.847%
2025-11-07	9.0500	9.2100	9.0500	9.2100	+14.410%	48	122	-80.565%
2025-10-29	7.9500	8.0500	7.9500	8.0500	-2.778%	2	150	-77.764%
2025-10-28	8.2800	8.2800	8.2800	8.2800	-3.944%	1	151	-78.382%
2025-10-20	8.6200	8.6200	8.6200	8.6200	+2.012%	5	152	-79.234%
2025-10-15	8.4500	8.4500	8.4500	8.4500	-11.053%	5	157	-78.817%
2025-10-13	9.5000	9.5000	9.5000	9.5000	-0.524%	3	154	-81.158%
2025-10-10	9.5500	9.5500	9.5500	9.5500	+1.165%	1	157	-81.257%
2025-10-08	9.7100	9.7100	9.4400	9.4400	+13.054%	2	156	-81.038%
2025-10-07	8.3500	8.3500	8.3500	8.3500	-1.765%	1	155	-78.563%
2025-10-03	8.5000	8.5000	8.5000	8.5000	-13.088%	10	155	-78.941%
2025-10-01	9.7800	9.7800	9.7800	9.7800	+0.825%	6	145	-81.697%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-1.020%	1	151	-81.546%
2025-09-26	9.7500	9.8000	9.7500	9.8000	-12.889%	3	152	-81.735%
2025-09-18	11.2500	11.2500	11.2500	11.2500	-15.604%	2	155	-84.089%
2025-09-17	13.3300	13.3300	13.3300	13.3300	-5.595%	17	155	-86.572%
2025-09-15	15.1000	15.1000	14.1200	14.1200	-15.195%	2	138	-87.323%
2025-09-10	16.6500	16.6500	16.6500	16.6500	-12.918%	20	137	-89.249%
2025-09-03	19.2700	19.2700	19.1200	19.1200	+10.329%	3	117	-90.638%
2025-08-15	16.9600	17.3300	16.9600	17.3300	+21.359%	35	114	-89.671%
2025-08-06	14.8800	14.8800	14.2800	14.2800	+2.000%	30	109	-87.465%
2025-07-31	14.0000	14.0000	14.0000	14.0000	+11.111%	1	109	-87.214%
2025-07-23	12.6000	12.6000	12.6000	12.6000	+15.596%	1	108	-85.794%
2025-07-14	10.9000	10.9000	10.9000	10.9000	+2.830%	2	107	-83.578%
2025-07-10	10.4500	10.8300	10.4500	10.6000	-4.072%	5	105	-83.113%
2025-07-09	11.0500	11.0500	11.0500	11.0500	-35.756%	4	107	-83.801%
2025-06-12	17.2000	17.2000	17.2000	17.2000	-1.882%	1	106	-89.593%
2025-06-11	17.5300	17.5300	17.5300	17.5300	-3.681%	3	106	-89.789%
2025-06-09	18.2000	18.2000	18.2000	18.2000	-4.712%	1	109	-90.165%
2025-06-06	19.1000	19.1000	19.1000	19.1000	-4.020%	30	109	-90.628%
2025-06-05	19.9000	19.9000	19.9000	19.9000	-5.687%	15	122	-91.005%
2025-06-04	21.1000	21.1000	21.1000	21.1000	-3.872%	1	123	-91.517%
2025-06-03	21.9000	21.9500	21.9000	21.9500	+20.604%	4	123	-91.845%
2025-05-14	18.2000	18.2000	18.2000	18.2000	-2.151%	1	125	-90.165%
2025-05-13	18.5000	18.6000	18.5000	18.6000	-4.124%	7	124	-90.376%
2025-05-12	20.8600	20.8600	19.4000	19.4000	-18.212%	8	126	-90.773%
2025-05-08	23.8000	23.8200	23.7200	23.7200	-13.145%	50	124	-92.454%
2025-04-24	27.3100	27.3100	27.3100	27.3100	-13.767%	3	124	-93.446%
2025-04-11	31.6700	31.6700	31.6700	31.6700	-9.333%	4	121	-94.348%
2025-04-07	34.9300	34.9300	34.9300	34.9300	-8.488%	1	119	-94.875%
2025-04-04	39.8500	39.8500	38.1700	38.1700	+36.321%	12	120	-95.310%
2025-03-11	28.0000	28.0000	28.0000	28.0000	+1.266%	1	123	-93.607%
2025-03-10	25.9600	27.6500	25.9600	27.6500	+2.903%	2	124	-93.526%
2025-03-04	26.8700	26.8700	26.8700	26.8700	+8.566%	1	132	-93.338%
2025-02-28	23.2000	24.7500	23.2000	24.7500	+59.266%	20	132	-92.768%
2025-02-13	15.5400	15.5400	15.5400	15.5400	-5.818%	1	125	-88.481%
2025-01-31	16.5000	16.5000	16.5000	16.5000	-17.500%	18	125	-89.152%
2025-01-27	20.0000	20.0000	20.0000	20.0000	+25.707%	5	126	-91.050%
2025-01-24	15.9100	15.9100	15.9100	15.9100	-11.266%	4	121	-88.749%
2025-01-06	17.9300	17.9300	17.9300	17.9300	-16.991%	2	123	-90.017%
2025-01-02	21.4900	21.6000	21.4900	21.6000	+6.667%	44	123	-91.713%
2024-12-26	20.2500	20.2500	20.2500	20.2500	-8.784%	2	123	-91.160%
2024-12-18	22.2000	22.2000	22.2000	22.2000	+5.463%	2	121	-91.937%
2024-12-12	20.5500	21.0500	20.5500	21.0500	+2.433%	40	119	-91.496%
2024-12-10	20.5500	20.5500	20.5500	20.5500	+15.449%	1	109	-91.290%
2024-12-03	17.8000	17.8000	17.8000	17.8000	-9.645%	2	110	-89.944%
2024-11-21	19.7000	19.7000	19.7000	19.7000	-6.635%	2	110	-90.914%
2024-11-18	21.1000	21.1000	21.1000	21.1000	+16.575%	4	110	-91.517%
2024-11-12	18.1000	18.1000	18.1000	18.1000	-15.618%	1	106	-90.110%
2024-10-31	21.0700	21.4500	21.0700	21.4500	+8.443%	3	105	-91.655%
2024-10-30	19.7800	19.7800	19.7800	19.7800	+4.934%	2	102	-90.950%
2024-10-29	18.9000	18.9000	18.8500	18.8500	-3.085%	11	100	-90.504%
2024-10-28	19.4500	19.4500	19.4500	19.4500	-7.381%	1	89	-90.797%
2024-10-16	21.0000	21.0000	21.0000	21.0000	+34.100%	4	90	-91.476%
2024-10-14	15.6600	15.6600	15.6600	15.6600	-7.882%	4	86	-88.570%
2024-10-11	17.0000	17.0000	17.0000	17.0000	-6.849%	8	88	-89.471%
2024-09-30	18.2500	18.2500	18.2500	18.2500	-12.470%	1	92	-90.192%
2024-09-13	20.8500	20.8500	20.8500	20.8500	-5.869%	2	91	-91.415%
2024-09-11	22.1800	22.1800	22.1500	22.1500	+2.074%	6	91	-91.919%
2024-09-04	20.8000	21.7000	20.8000	21.7000	+13.911%	12	97	-91.751%
2024-08-29	19.0500	19.0500	19.0500	19.0500	-2.107%	6	93	-90.604%
2024-08-28	19.4600	19.4600	19.4600	19.4600	+8.412%	2	87	-90.802%
2024-08-26	17.5000	17.9500	17.5000	17.9500	+13.608%	4	85	-90.028%
2024-08-19	15.8500	15.8500	15.8000	15.8000	-2.469%	2	81	-88.671%
2024-08-16	16.2000	16.2000	16.2000	16.2000	-6.087%	12	79	-88.951%
2024-08-14	17.6000	17.6000	17.2500	17.2500	-15.441%	4	73	-89.623%
2024-08-09	20.5000	20.5000	20.3500	20.4000	-1.923%	24	69	-91.225%
2024-08-08	20.8000	20.8000	20.8000	20.8000	-3.256%	1	57	-91.394%
2024-08-07	21.5000	21.5000	21.5000	21.5000	-14.000%	2	56	-91.674%
2024-08-05	25.4500	27.8000	25.0000	25.0000	+7.759%	6	56	-92.840%
2024-08-02	23.2000	23.2000	23.2000	23.2000	+26.224%	1	50	-92.284%
2024-08-01	15.6300	18.3800	15.6300	18.3800	+7.991%	4	49	-90.261%
2024-07-30	17.0300	17.0300	17.0200	17.0200	+25.147%	8	45	-89.483%
2024-07-19	13.6000	13.6000	13.6000	13.6000	+2.642%	2	37	-86.838%
2024-07-18	11.8800	13.2500	11.8800	13.2500	+11.345%	4	38	-86.491%
2024-07-17	9.8000	11.9000	9.8000	11.9000	+41.667%	17	34	-84.958%
2024-07-12	8.5000	8.5000	8.4000	8.4000	-1.754%	4	17	-78.690%
2024-07-09	8.1000	8.5500	8.1000	8.5500	-2.841%	6	15	-79.064%
2024-07-05	8.8000	8.8000	8.8000	8.8000	-18.819%	10	11	-79.659%
2024-06-25	11.1600	11.1600	10.8400	10.8400	-6.552%	3	6	-83.487%
2024-06-24	11.6000	11.6000	11.6000	11.6000	+3.479%	1	3	-84.569%
2024-06-14	11.2100	11.2100	11.2100	11.2100	-8.862%	10	2	-84.032%
2024-06-05	12.3000	12.3000	12.3000	12.3000	-10.022%	1	7	-85.447%
2024-05-31	13.6700	13.6700	13.6700	13.6700	-0.219%	10	6	-86.906%
2024-05-22	13.7000	13.7000	13.7000	13.7000	0.000%	2	1	-86.934%