Dark

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

EOD

Sep 10, 2026

0.1800-18.182%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1800	0.1300	0.1800	-18.182%	10	230	0.000%
2026-09-09	0.2200	0.2700	0.1400	0.2200	-4.348%	56	222	-18.182%
2026-09-08	0.3300	0.3400	0.1700	0.2300	+35.294%	69	211	-21.739%
2026-09-04	0.4100	0.4100	0.1400	0.1700	-15.000%	86	174	+5.882%
2026-09-03	0.2100	0.2100	0.1500	0.2000	+5.263%	29	174	-10.000%
2026-09-02	0.2500	0.2500	0.1900	0.1900	+18.750%	17	171	-5.263%
2026-09-01	0.1400	0.2000	0.1200	0.1600	-11.111%	32	162	+12.500%
2026-08-31	0.1400	0.1900	0.1400	0.1800	-18.182%	21	142	0.000%
2026-08-28	0.2400	0.2500	0.2200	0.2200	+10.000%	4	128	-18.182%
2026-08-27	0.5200	0.5200	0.2000	0.2000	-31.034%	23	127	-10.000%
2026-08-26	0.3100	0.3100	0.2900	0.2900	+7.407%	3	113	-37.931%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-57.813%	1	113	-33.333%
2026-08-21	0.6400	0.6400	0.6400	0.6400	+1.587%	1	113	-71.875%
2026-08-20	0.6300	0.6300	0.6300	0.6300	-30.769%	1	114	-71.429%
2026-08-19	0.6900	0.9100	0.6600	0.9100	+75.000%	28	114	-80.220%
2026-08-18	0.5500	0.5800	0.5100	0.5200	+26.829%	49	136	-65.385%
2026-08-17	0.2500	0.4600	0.2500	0.4100	-71.918%	22	115	-56.098%
2026-08-14	1.4900	1.5000	1.4600	1.4600	+75.904%	17	114	-87.671%
2026-08-13	0.8700	0.9100	0.8300	0.8300	+62.745%	19	126	-78.313%
2026-08-12	0.4000	0.5100	0.2500	0.5100	-21.538%	81	109	-64.706%
2026-08-11	0.6100	0.6600	0.6000	0.6500	+10.169%	73	158	-72.308%
2026-08-10	0.7400	0.7600	0.5100	0.5900	-37.234%	18	119	-69.492%
2026-08-07	0.8900	0.9700	0.8900	0.9400	-18.261%	6	111	-80.851%
2026-08-05	0.9700	1.1500	0.9700	1.1500	-32.749%	3	109	-84.348%
2026-07-30	1.7100	1.7100	1.7100	1.7100	-29.918%	2	109	-89.474%
2026-07-28	2.6600	2.6600	2.4400	2.4400	-9.630%	29	109	-92.623%
2026-07-22	1.9500	2.7000	1.9500	2.7000	+49.171%	6	106	-93.333%
2026-07-16	1.8100	1.8100	1.8100	1.8100	+2.841%	1	102	-90.055%
2026-07-13	1.7600	1.7600	1.7600	1.7600	0.000%	1	102	-89.773%
2026-07-09	1.7600	1.7600	1.7600	1.7600	-6.878%	1	101	-89.773%
2026-07-02	1.8200	2.0700	1.7500	1.8900	+5.587%	50	110	-90.476%
2026-06-30	2.1000	2.1000	1.7900	1.7900	+30.657%	41	110	-89.944%
2026-06-26	1.3000	1.3800	1.2800	1.3700	+13.223%	18	110	-86.861%
2026-05-27	1.2100	1.2100	1.2100	1.2100	-14.789%	1	102	-85.124%
2026-05-26	1.4200	1.4200	1.4200	1.4200	-25.263%	5	102	-87.324%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-21.811%	1	107	-90.526%
2026-04-24	2.4300	2.4300	2.4300	2.4300	-6.538%	1	108	-92.593%
2026-04-21	2.6000	2.6000	2.6000	2.6000	-8.451%	1	108	-93.077%
2026-04-15	2.9400	2.9400	2.8400	2.8400	+10.938%	2	108	-93.662%
2026-04-10	2.5600	2.5600	2.5600	2.5600	-27.684%	1	107	-92.969%
2026-03-13	3.5400	3.5400	3.5400	3.5400	-3.014%	25	107	-94.915%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+7.670%	1	132	-95.068%
2026-02-18	3.3900	3.3900	3.3900	3.3900	-15.461%	1	132	-94.690%
2026-02-12	4.0100	4.0100	4.0100	4.0100	-28.393%	1	133	-95.511%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+29.330%	2	132	-96.786%
2026-02-03	4.3300	4.3300	4.3300	4.3300	+9.068%	3	130	-95.843%
2026-01-29	3.9700	3.9700	3.9700	3.9700	-5.701%	3	133	-95.466%
2026-01-26	4.2100	4.2100	4.2100	4.2100	+5.250%	1	136	-95.724%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+16.618%	1	137	-95.500%
2026-01-16	3.4300	3.4300	3.4300	3.4300	-2.000%	1	136	-94.752%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-16.667%	2	136	-94.857%
2026-01-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	138	-95.714%
2026-01-12	4.1000	4.1000	4.1000	4.1000	-13.684%	1	137	-95.610%
2026-01-07	4.7500	4.7500	4.7500	4.7500	-9.178%	1	138	-96.211%
2026-01-05	4.7500	6.3000	4.7500	5.2300	-4.388%	4	137	-96.558%
2025-12-31	5.3400	5.4700	5.3400	5.4700	-1.264%	2	137	-96.709%
2025-12-29	5.6600	5.6600	5.5400	5.5400	-16.061%	6	137	-96.751%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+5.600%	1	139	-97.273%
2025-12-16	6.1000	6.2500	6.1000	6.2500	+4.167%	32	138	-97.120%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+0.840%	1	118	-97.000%
2025-12-02	5.9500	5.9500	5.9500	5.9500	-19.048%	1	119	-96.975%
2025-11-26	7.6500	7.6500	7.3500	7.3500	-8.468%	2	121	-97.551%
2025-11-12	8.0300	8.0300	8.0300	8.0300	-0.619%	1	121	-97.758%
2025-11-10	8.0800	8.0800	8.0800	8.0800	-12.269%	1	121	-97.772%
2025-11-07	9.0500	9.2100	9.0500	9.2100	+14.410%	48	122	-98.046%
2025-10-29	7.9500	8.0500	7.9500	8.0500	-2.778%	2	150	-97.764%
2025-10-28	8.2800	8.2800	8.2800	8.2800	-3.944%	1	151	-97.826%
2025-10-20	8.6200	8.6200	8.6200	8.6200	+2.012%	5	152	-97.912%
2025-10-15	8.4500	8.4500	8.4500	8.4500	-11.053%	5	157	-97.870%
2025-10-13	9.5000	9.5000	9.5000	9.5000	-0.524%	3	154	-98.105%
2025-10-10	9.5500	9.5500	9.5500	9.5500	+1.165%	1	157	-98.115%
2025-10-08	9.7100	9.7100	9.4400	9.4400	+13.054%	2	156	-98.093%
2025-10-07	8.3500	8.3500	8.3500	8.3500	-1.765%	1	155	-97.844%
2025-10-03	8.5000	8.5000	8.5000	8.5000	-13.088%	10	155	-97.882%
2025-10-01	9.7800	9.7800	9.7800	9.7800	+0.825%	6	145	-98.160%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-1.020%	1	151	-98.144%
2025-09-26	9.7500	9.8000	9.7500	9.8000	-12.889%	3	152	-98.163%
2025-09-18	11.2500	11.2500	11.2500	11.2500	-15.604%	2	155	-98.400%
2025-09-17	13.3300	13.3300	13.3300	13.3300	-5.595%	17	155	-98.650%
2025-09-15	15.1000	15.1000	14.1200	14.1200	-15.195%	2	138	-98.725%
2025-09-10	16.6500	16.6500	16.6500	16.6500	-12.918%	20	137	-98.919%
2025-09-03	19.2700	19.2700	19.1200	19.1200	+10.329%	3	117	-99.059%
2025-08-15	16.9600	17.3300	16.9600	17.3300	+21.359%	35	114	-98.961%
2025-08-06	14.8800	14.8800	14.2800	14.2800	+2.000%	30	109	-98.739%
2025-07-31	14.0000	14.0000	14.0000	14.0000	+11.111%	1	109	-98.714%
2025-07-23	12.6000	12.6000	12.6000	12.6000	+15.596%	1	108	-98.571%
2025-07-14	10.9000	10.9000	10.9000	10.9000	+2.830%	2	107	-98.349%
2025-07-10	10.4500	10.8300	10.4500	10.6000	-4.072%	5	105	-98.302%
2025-07-09	11.0500	11.0500	11.0500	11.0500	-35.756%	4	107	-98.371%
2025-06-12	17.2000	17.2000	17.2000	17.2000	-1.882%	1	106	-98.953%
2025-06-11	17.5300	17.5300	17.5300	17.5300	-3.681%	3	106	-98.973%
2025-06-09	18.2000	18.2000	18.2000	18.2000	-4.712%	1	109	-99.011%
2025-06-06	19.1000	19.1000	19.1000	19.1000	-4.020%	30	109	-99.058%
2025-06-05	19.9000	19.9000	19.9000	19.9000	-5.687%	15	122	-99.095%
2025-06-04	21.1000	21.1000	21.1000	21.1000	-3.872%	1	123	-99.147%
2025-06-03	21.9000	21.9500	21.9000	21.9500	+20.604%	4	123	-99.180%
2025-05-14	18.2000	18.2000	18.2000	18.2000	-2.151%	1	125	-99.011%
2025-05-13	18.5000	18.6000	18.5000	18.6000	-4.124%	7	124	-99.032%
2025-05-12	20.8600	20.8600	19.4000	19.4000	-18.212%	8	126	-99.072%
2025-05-08	23.8000	23.8200	23.7200	23.7200	-13.145%	50	124	-99.241%
2025-04-24	27.3100	27.3100	27.3100	27.3100	-13.767%	3	124	-99.341%
2025-04-11	31.6700	31.6700	31.6700	31.6700	-9.333%	4	121	-99.432%
2025-04-07	34.9300	34.9300	34.9300	34.9300	-8.488%	1	119	-99.485%
2025-04-04	39.8500	39.8500	38.1700	38.1700	+36.321%	12	120	-99.528%
2025-03-11	28.0000	28.0000	28.0000	28.0000	+1.266%	1	123	-99.357%
2025-03-10	25.9600	27.6500	25.9600	27.6500	+2.903%	2	124	-99.349%
2025-03-04	26.8700	26.8700	26.8700	26.8700	+8.566%	1	132	-99.330%
2025-02-28	23.2000	24.7500	23.2000	24.7500	+59.266%	20	132	-99.273%
2025-02-13	15.5400	15.5400	15.5400	15.5400	-5.818%	1	125	-98.842%
2025-01-31	16.5000	16.5000	16.5000	16.5000	-17.500%	18	125	-98.909%
2025-01-27	20.0000	20.0000	20.0000	20.0000	+25.707%	5	126	-99.100%
2025-01-24	15.9100	15.9100	15.9100	15.9100	-11.266%	4	121	-98.869%
2025-01-06	17.9300	17.9300	17.9300	17.9300	-16.991%	2	123	-98.996%
2025-01-02	21.4900	21.6000	21.4900	21.6000	+6.667%	44	123	-99.167%
2024-12-26	20.2500	20.2500	20.2500	20.2500	-8.784%	2	123	-99.111%
2024-12-18	22.2000	22.2000	22.2000	22.2000	+5.463%	2	121	-99.189%
2024-12-12	20.5500	21.0500	20.5500	21.0500	+2.433%	40	119	-99.145%
2024-12-10	20.5500	20.5500	20.5500	20.5500	+15.449%	1	109	-99.124%
2024-12-03	17.8000	17.8000	17.8000	17.8000	-9.645%	2	110	-98.989%
2024-11-21	19.7000	19.7000	19.7000	19.7000	-6.635%	2	110	-99.086%
2024-11-18	21.1000	21.1000	21.1000	21.1000	+16.575%	4	110	-99.147%
2024-11-12	18.1000	18.1000	18.1000	18.1000	-15.618%	1	106	-99.006%
2024-10-31	21.0700	21.4500	21.0700	21.4500	+8.443%	3	105	-99.161%
2024-10-30	19.7800	19.7800	19.7800	19.7800	+4.934%	2	102	-99.090%
2024-10-29	18.9000	18.9000	18.8500	18.8500	-3.085%	11	100	-99.045%
2024-10-28	19.4500	19.4500	19.4500	19.4500	-7.381%	1	89	-99.075%
2024-10-16	21.0000	21.0000	21.0000	21.0000	+34.100%	4	90	-99.143%
2024-10-14	15.6600	15.6600	15.6600	15.6600	-7.882%	4	86	-98.851%
2024-10-11	17.0000	17.0000	17.0000	17.0000	-6.849%	8	88	-98.941%
2024-09-30	18.2500	18.2500	18.2500	18.2500	-12.470%	1	92	-99.014%
2024-09-13	20.8500	20.8500	20.8500	20.8500	-5.869%	2	91	-99.137%
2024-09-11	22.1800	22.1800	22.1500	22.1500	+2.074%	6	91	-99.187%
2024-09-04	20.8000	21.7000	20.8000	21.7000	+13.911%	12	97	-99.171%
2024-08-29	19.0500	19.0500	19.0500	19.0500	-2.107%	6	93	-99.055%
2024-08-28	19.4600	19.4600	19.4600	19.4600	+8.412%	2	87	-99.075%
2024-08-26	17.5000	17.9500	17.5000	17.9500	+13.608%	4	85	-98.997%
2024-08-19	15.8500	15.8500	15.8000	15.8000	-2.469%	2	81	-98.861%
2024-08-16	16.2000	16.2000	16.2000	16.2000	-6.087%	12	79	-98.889%
2024-08-14	17.6000	17.6000	17.2500	17.2500	-15.441%	4	73	-98.957%
2024-08-09	20.5000	20.5000	20.3500	20.4000	-1.923%	24	69	-99.118%
2024-08-08	20.8000	20.8000	20.8000	20.8000	-3.256%	1	57	-99.135%
2024-08-07	21.5000	21.5000	21.5000	21.5000	-14.000%	2	56	-99.163%
2024-08-05	25.4500	27.8000	25.0000	25.0000	+7.759%	6	56	-99.280%
2024-08-02	23.2000	23.2000	23.2000	23.2000	+26.224%	1	50	-99.224%
2024-08-01	15.6300	18.3800	15.6300	18.3800	+7.991%	4	49	-99.021%
2024-07-30	17.0300	17.0300	17.0200	17.0200	+25.147%	8	45	-98.942%
2024-07-19	13.6000	13.6000	13.6000	13.6000	+2.642%	2	37	-98.676%
2024-07-18	11.8800	13.2500	11.8800	13.2500	+11.345%	4	38	-98.642%
2024-07-17	9.8000	11.9000	9.8000	11.9000	+41.667%	17	34	-98.487%
2024-07-12	8.5000	8.5000	8.4000	8.4000	-1.754%	4	17	-97.857%
2024-07-09	8.1000	8.5500	8.1000	8.5500	-2.841%	6	15	-97.895%
2024-07-05	8.8000	8.8000	8.8000	8.8000	-18.819%	10	11	-97.955%
2024-06-25	11.1600	11.1600	10.8400	10.8400	-6.552%	3	6	-98.339%
2024-06-24	11.6000	11.6000	11.6000	11.6000	+3.479%	1	3	-98.448%
2024-06-14	11.2100	11.2100	11.2100	11.2100	-8.862%	10	2	-98.394%
2024-06-05	12.3000	12.3000	12.3000	12.3000	-10.022%	1	7	-98.537%
2024-05-31	13.6700	13.6700	13.6700	13.6700	-0.219%	10	6	-98.683%
2024-05-22	13.7000	13.7000	13.7000	13.7000	0.000%	2	1	-98.686%