Dark

AMAT20261218P155
AMAT Dec 18 2026 155.00 Put (AMAT261218P00155000)
option OPRA

Inactive

Jun 23, 2026

1.60+8.844%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.6800	1.6800	1.6000	1.6000	+8.844%	2	242	0.000%
2026-06-17	1.4700	1.4700	1.4700	1.4700	-36.638%	14	242	+8.844%
2026-06-16	2.3000	2.3300	2.2400	2.3200	+49.677%	24	245	-31.034%
2026-06-09	1.5500	1.5500	1.5500	1.5500	+20.155%	1	240	+3.226%
2026-05-28	1.2900	1.2900	1.2900	1.2900	-5.839%	1	239	+24.031%
2026-05-27	1.3700	1.3700	1.3700	1.3700	-33.171%	1	240	+16.788%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-22.932%	1	241	-21.951%
2026-04-20	3.1400	3.1400	2.6600	2.6600	-10.738%	2	242	-39.850%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-13.873%	1	243	-46.309%
2026-04-10	3.4600	3.4600	3.4600	3.4600	-23.111%	1	243	-53.757%
2026-04-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	242	-64.444%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+3.448%	7	242	-64.444%
2026-03-23	4.3500	4.3500	4.3500	4.3500	-10.309%	1	247	-63.218%
2026-03-18	4.8500	4.8500	4.8500	4.8500	+16.867%	8	247	-67.010%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+6.410%	8	247	-61.446%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+16.418%	1	247	-58.974%
2026-02-13	3.3500	3.3500	3.3500	3.3500	-13.882%	1	247	-52.239%
2026-01-28	3.8900	3.8900	3.8900	3.8900	-23.425%	1	247	-58.869%
2026-01-09	5.0800	5.0800	5.0800	5.0800	-25.839%	1	248	-68.504%
2026-01-05	5.5400	6.8500	5.5400	6.8500	+12.295%	3	247	-76.642%
2025-12-31	5.8500	6.1000	5.8500	6.1000	+0.826%	2	247	-73.770%
2025-12-30	6.0000	6.0500	6.0000	6.0500	-2.889%	2	247	-73.554%
2025-12-29	6.0900	6.2300	6.0900	6.2300	-11.000%	6	247	-74.318%
2025-12-19	7.0000	7.0000	7.0000	7.0000	+0.719%	1	247	-77.143%
2025-12-18	6.9500	6.9500	6.9500	6.9500	+5.623%	1	246	-76.978%
2025-12-11	6.5800	6.5800	6.5800	6.5800	+5.280%	5	246	-75.684%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-9.025%	2	251	-74.400%
2025-12-01	6.8700	6.8700	6.8700	6.8700	-10.779%	3	249	-76.710%
2025-11-28	7.7000	7.7000	7.7000	7.7000	-8.333%	1	249	-79.221%
2025-11-06	8.4000	8.4000	8.4000	8.4000	-10.638%	5	249	-80.952%
2025-10-28	9.3800	9.4000	9.3800	9.4000	0.000%	2	244	-82.979%
2025-10-27	9.4000	9.4000	9.4000	9.4000	-51.671%	3	242	-82.979%
2025-09-05	19.5500	19.5500	19.4500	19.4500	-7.557%	5	242	-91.774%
2025-09-02	21.0400	21.0400	21.0400	21.0400	+4.365%	1	242	-92.395%
2025-08-20	20.1600	20.1600	20.1600	20.1600	-0.690%	1	243	-92.063%
2025-08-15	19.2800	20.3000	19.2800	20.3000	+40.097%	37	243	-92.118%
2025-08-07	14.4900	14.4900	14.4900	14.4900	+20.750%	10	257	-88.958%
2025-07-11	12.1500	12.1500	12.0000	12.0000	-4.000%	61	267	-86.667%
2025-07-08	12.5000	12.5000	12.5000	12.5000	-11.348%	60	267	-87.200%
2025-07-03	14.1000	14.1000	14.1000	14.1000	-28.244%	10	207	-88.652%
2025-06-11	19.6500	19.6500	19.6500	19.6500	-20.284%	2	207	-91.858%
2025-05-30	24.6500	24.6500	24.6500	24.6500	-5.192%	2	207	-93.509%
2025-05-23	26.0000	26.0000	26.0000	26.0000	+11.159%	18	207	-93.846%
2025-05-21	22.4900	23.4000	22.4700	23.3900	+16.600%	50	207	-93.159%
2025-05-14	20.0600	20.0600	20.0600	20.0600	-4.522%	3	216	-92.024%
2025-05-13	21.0100	21.0100	21.0100	21.0100	-5.869%	1	216	-92.385%
2025-05-12	22.3200	22.3200	22.3200	22.3200	-12.949%	25	216	-92.832%
2025-05-08	25.6400	25.6400	25.6400	25.6400	-31.718%	25	241	-93.760%
2025-04-21	37.5500	37.5500	37.5500	37.5500	+17.051%	10	216	-95.739%
2025-04-14	32.0800	32.0800	32.0800	32.0800	-20.692%	1	206	-95.012%
2025-04-09	41.6000	41.6000	40.4500	40.4500	+17.930%	5	206	-96.044%
2025-04-03	34.3000	34.3000	34.3000	34.3000	+18.276%	1	208	-95.335%
2025-03-07	29.0000	29.0000	29.0000	29.0000	+11.282%	2	208	-94.483%
2025-03-03	26.0600	26.0600	26.0600	26.0600	+26.199%	5	209	-93.860%
2025-02-24	20.6500	20.6500	20.6200	20.6500	+7.384%	51	204	-92.252%
2025-02-07	19.2300	19.2300	19.2300	19.2300	+6.126%	10	219	-91.680%
2025-01-16	18.1200	18.1200	18.1200	18.1200	-20.000%	5	224	-91.170%
2025-01-13	22.7000	22.7000	22.6500	22.6500	+2.721%	25	229	-92.936%
2025-01-10	22.0500	22.0500	22.0500	22.0500	-10.073%	60	229	-92.744%
2024-12-30	24.6100	24.7300	24.3400	24.5200	+3.679%	40	232	-93.475%
2024-12-27	23.6500	23.6500	23.6500	23.6500	-6.706%	2	269	-93.235%
2024-12-20	25.3500	25.3500	25.3500	25.3500	+10.941%	20	270	-93.688%
2024-12-12	22.8800	22.8800	22.8500	22.8500	+2.697%	5	270	-92.998%
2024-12-11	22.2500	22.2500	22.2500	22.2500	-1.549%	1	265	-92.809%
2024-12-10	22.6000	22.6000	22.6000	22.6000	+8.654%	1	266	-92.920%
2024-11-29	20.7500	20.8000	20.7500	20.8000	-14.050%	64	265	-92.308%
2024-11-15	24.2000	24.2000	24.2000	24.2000	+13.349%	2	234	-93.388%
2024-11-14	21.3500	21.3500	21.3500	21.3500	+8.321%	150	233	-92.506%
2024-11-07	19.7100	19.7100	19.7100	19.7100	-9.587%	1	83	-91.882%
2024-11-05	21.8000	21.8000	21.8000	21.8000	-4.176%	1	83	-92.661%
2024-10-21	22.5800	23.0000	22.4600	22.7500	+0.132%	93	82	-92.967%
2024-10-18	22.7900	22.7900	22.6000	22.7200	+0.709%	200	182	-92.958%
2024-10-16	22.5600	22.5600	22.5600	22.5600	+15.102%	5	82	-92.908%
2024-08-27	19.7000	19.7000	19.6000	19.6000	-0.508%	56	80	-91.837%
2024-08-26	19.7000	19.7000	19.7000	19.7000	+13.218%	3	28	-91.878%
2024-08-19	17.4500	17.4500	17.4000	17.4000	-10.078%	2	25	-90.805%
2024-08-14	19.3500	19.3500	19.3500	19.3500	-5.333%	3	23	-91.731%
2024-08-13	20.4400	20.4400	20.4400	20.4400	-20.156%	3	20	-92.172%
2024-08-06	25.6000	25.6000	25.6000	25.6000	+4.405%	5	17	-93.750%
2024-08-02	24.4500	24.5200	24.4500	24.5200	+29.735%	4	12	-93.475%
2024-07-30	19.0500	19.0500	18.8500	18.9000	+13.038%	15	10	-91.534%
2024-07-25	16.7200	16.7200	16.7200	16.7200	+76.000%	1	3	-90.431%
2024-07-09	9.5000	9.5000	9.5000	9.5000	-14.875%	2	2	-83.158%
2024-06-18	11.1600	11.1600	11.1600	11.1600	0.000%	2	0	-85.663%