Dark

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

EOD

Sep 10, 2026

0.5200+48.571%(+0.1700)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5200	0.5200	0.5100	0.5200	+48.571%	27	247	0.000%
2026-09-09	0.2400	0.3500	0.1900	0.3500	+52.174%	60	261	+48.571%
2026-09-08	0.4200	0.4200	0.2300	0.2300	+4.545%	60	273	+126.087%
2026-09-04	0.4200	0.4200	0.1700	0.2200	0.000%	57	265	+136.364%
2026-09-03	0.4300	0.4300	0.1900	0.2200	-12.000%	52	265	+136.364%
2026-09-02	0.4900	0.5200	0.2400	0.2500	+8.696%	143	245	+108.000%
2026-09-01	0.6600	0.6700	0.1900	0.2300	-39.474%	252	297	+126.087%
2026-08-31	0.3800	0.3800	0.3800	0.3800	-38.710%	1	264	+36.842%
2026-08-28	0.6400	0.6400	0.6200	0.6200	+106.667%	36	264	-16.129%
2026-08-27	0.5100	0.5100	0.2500	0.3000	-51.613%	146	268	+73.333%
2026-08-26	0.5600	0.6300	0.5500	0.6200	+12.727%	113	298	-16.129%
2026-08-25	0.5900	0.5900	0.5500	0.5500	+41.026%	3	274	-5.455%
2026-08-24	0.3900	0.3900	0.3900	0.3900	+30.000%	1	274	+33.333%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-11.765%	5	274	+73.333%
2026-08-19	0.3400	0.3400	0.3400	0.3400	-47.692%	1	274	+52.941%
2026-08-18	0.6600	0.6600	0.6400	0.6500	+54.762%	21	275	-20.000%
2026-08-17	0.4700	0.4700	0.3700	0.4200	-26.316%	21	291	+23.810%
2026-08-12	0.3800	0.5800	0.3600	0.5700	-13.636%	60	279	-8.772%
2026-08-11	0.7400	0.7400	0.6600	0.6600	+10.000%	72	309	-21.212%
2026-08-10	0.8000	0.8000	0.5900	0.6000	-43.925%	15	280	-13.333%
2026-08-05	1.0700	1.0700	1.0700	1.0700	-50.000%	1	272	-51.402%
2026-07-30	2.0600	2.1400	2.0600	2.1400	-32.278%	10	270	-75.701%
2026-07-28	3.0700	3.1600	3.0700	3.1600	+39.823%	40	262	-83.544%
2026-07-17	2.2600	2.2600	2.2600	2.2600	-17.818%	1	242	-76.991%
2026-07-08	2.6900	2.7500	2.6900	2.7500	+71.875%	2	242	-81.091%
2026-06-23	1.6800	1.6800	1.6000	1.6000	+8.844%	2	242	-67.500%
2026-06-17	1.4700	1.4700	1.4700	1.4700	-36.638%	14	242	-64.626%
2026-06-16	2.3000	2.3300	2.2400	2.3200	+49.677%	24	245	-77.586%
2026-06-09	1.5500	1.5500	1.5500	1.5500	+20.155%	1	240	-66.452%
2026-05-28	1.2900	1.2900	1.2900	1.2900	-5.839%	1	239	-59.690%
2026-05-27	1.3700	1.3700	1.3700	1.3700	-33.171%	1	240	-62.044%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-22.932%	1	241	-74.634%
2026-04-20	3.1400	3.1400	2.6600	2.6600	-10.738%	2	242	-80.451%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-13.873%	1	243	-82.550%
2026-04-10	3.4600	3.4600	3.4600	3.4600	-23.111%	1	243	-84.971%
2026-04-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	242	-88.444%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+3.448%	7	242	-88.444%
2026-03-23	4.3500	4.3500	4.3500	4.3500	-10.309%	1	247	-88.046%
2026-03-18	4.8500	4.8500	4.8500	4.8500	+16.867%	8	247	-89.278%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+6.410%	8	247	-87.470%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+16.418%	1	247	-86.667%
2026-02-13	3.3500	3.3500	3.3500	3.3500	-13.882%	1	247	-84.478%
2026-01-28	3.8900	3.8900	3.8900	3.8900	-23.425%	1	247	-86.632%
2026-01-09	5.0800	5.0800	5.0800	5.0800	-25.839%	1	248	-89.764%
2026-01-05	5.5400	6.8500	5.5400	6.8500	+12.295%	3	247	-92.409%
2025-12-31	5.8500	6.1000	5.8500	6.1000	+0.826%	2	247	-91.475%
2025-12-30	6.0000	6.0500	6.0000	6.0500	-2.889%	2	247	-91.405%
2025-12-29	6.0900	6.2300	6.0900	6.2300	-11.000%	6	247	-91.653%
2025-12-19	7.0000	7.0000	7.0000	7.0000	+0.719%	1	247	-92.571%
2025-12-18	6.9500	6.9500	6.9500	6.9500	+5.623%	1	246	-92.518%
2025-12-11	6.5800	6.5800	6.5800	6.5800	+5.280%	5	246	-92.097%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-9.025%	2	251	-91.680%
2025-12-01	6.8700	6.8700	6.8700	6.8700	-10.779%	3	249	-92.431%
2025-11-28	7.7000	7.7000	7.7000	7.7000	-8.333%	1	249	-93.247%
2025-11-06	8.4000	8.4000	8.4000	8.4000	-10.638%	5	249	-93.810%
2025-10-28	9.3800	9.4000	9.3800	9.4000	0.000%	2	244	-94.468%
2025-10-27	9.4000	9.4000	9.4000	9.4000	-51.671%	3	242	-94.468%
2025-09-05	19.5500	19.5500	19.4500	19.4500	-7.557%	5	242	-97.326%
2025-09-02	21.0400	21.0400	21.0400	21.0400	+4.365%	1	242	-97.529%
2025-08-20	20.1600	20.1600	20.1600	20.1600	-0.690%	1	243	-97.421%
2025-08-15	19.2800	20.3000	19.2800	20.3000	+40.097%	37	243	-97.438%
2025-08-07	14.4900	14.4900	14.4900	14.4900	+20.750%	10	257	-96.411%
2025-07-11	12.1500	12.1500	12.0000	12.0000	-4.000%	61	267	-95.667%
2025-07-08	12.5000	12.5000	12.5000	12.5000	-11.348%	60	267	-95.840%
2025-07-03	14.1000	14.1000	14.1000	14.1000	-28.244%	10	207	-96.312%
2025-06-11	19.6500	19.6500	19.6500	19.6500	-20.284%	2	207	-97.354%
2025-05-30	24.6500	24.6500	24.6500	24.6500	-5.192%	2	207	-97.890%
2025-05-23	26.0000	26.0000	26.0000	26.0000	+11.159%	18	207	-98.000%
2025-05-21	22.4900	23.4000	22.4700	23.3900	+16.600%	50	207	-97.777%
2025-05-14	20.0600	20.0600	20.0600	20.0600	-4.522%	3	216	-97.408%
2025-05-13	21.0100	21.0100	21.0100	21.0100	-5.869%	1	216	-97.525%
2025-05-12	22.3200	22.3200	22.3200	22.3200	-12.949%	25	216	-97.670%
2025-05-08	25.6400	25.6400	25.6400	25.6400	-31.718%	25	241	-97.972%
2025-04-21	37.5500	37.5500	37.5500	37.5500	+17.051%	10	216	-98.615%
2025-04-14	32.0800	32.0800	32.0800	32.0800	-20.692%	1	206	-98.379%
2025-04-09	41.6000	41.6000	40.4500	40.4500	+17.930%	5	206	-98.714%
2025-04-03	34.3000	34.3000	34.3000	34.3000	+18.276%	1	208	-98.484%
2025-03-07	29.0000	29.0000	29.0000	29.0000	+11.282%	2	208	-98.207%
2025-03-03	26.0600	26.0600	26.0600	26.0600	+26.199%	5	209	-98.005%
2025-02-24	20.6500	20.6500	20.6200	20.6500	+7.384%	51	204	-97.482%
2025-02-07	19.2300	19.2300	19.2300	19.2300	+6.126%	10	219	-97.296%
2025-01-16	18.1200	18.1200	18.1200	18.1200	-20.000%	5	224	-97.130%
2025-01-13	22.7000	22.7000	22.6500	22.6500	+2.721%	25	229	-97.704%
2025-01-10	22.0500	22.0500	22.0500	22.0500	-10.073%	60	229	-97.642%
2024-12-30	24.6100	24.7300	24.3400	24.5200	+3.679%	40	232	-97.879%
2024-12-27	23.6500	23.6500	23.6500	23.6500	-6.706%	2	269	-97.801%
2024-12-20	25.3500	25.3500	25.3500	25.3500	+10.941%	20	270	-97.949%
2024-12-12	22.8800	22.8800	22.8500	22.8500	+2.697%	5	270	-97.724%
2024-12-11	22.2500	22.2500	22.2500	22.2500	-1.549%	1	265	-97.663%
2024-12-10	22.6000	22.6000	22.6000	22.6000	+8.654%	1	266	-97.699%
2024-11-29	20.7500	20.8000	20.7500	20.8000	-14.050%	64	265	-97.500%
2024-11-15	24.2000	24.2000	24.2000	24.2000	+13.349%	2	234	-97.851%
2024-11-14	21.3500	21.3500	21.3500	21.3500	+8.321%	150	233	-97.564%
2024-11-07	19.7100	19.7100	19.7100	19.7100	-9.587%	1	83	-97.362%
2024-11-05	21.8000	21.8000	21.8000	21.8000	-4.176%	1	83	-97.615%
2024-10-21	22.5800	23.0000	22.4600	22.7500	+0.132%	93	82	-97.714%
2024-10-18	22.7900	22.7900	22.6000	22.7200	+0.709%	200	182	-97.711%
2024-10-16	22.5600	22.5600	22.5600	22.5600	+15.102%	5	82	-97.695%
2024-08-27	19.7000	19.7000	19.6000	19.6000	-0.508%	56	80	-97.347%
2024-08-26	19.7000	19.7000	19.7000	19.7000	+13.218%	3	28	-97.360%
2024-08-19	17.4500	17.4500	17.4000	17.4000	-10.078%	2	25	-97.011%
2024-08-14	19.3500	19.3500	19.3500	19.3500	-5.333%	3	23	-97.313%
2024-08-13	20.4400	20.4400	20.4400	20.4400	-20.156%	3	20	-97.456%
2024-08-06	25.6000	25.6000	25.6000	25.6000	+4.405%	5	17	-97.969%
2024-08-02	24.4500	24.5200	24.4500	24.5200	+29.735%	4	12	-97.879%
2024-07-30	19.0500	19.0500	18.8500	18.9000	+13.038%	15	10	-97.249%
2024-07-25	16.7200	16.7200	16.7200	16.7200	+76.000%	1	3	-96.890%
2024-07-09	9.5000	9.5000	9.5000	9.5000	-14.875%	2	2	-94.526%
2024-06-18	11.1600	11.1600	11.1600	11.1600	0.000%	2	0	-95.341%