Dark

AMAT20261218P160
AMAT Dec 18 2026 160.00 Put (AMAT261218P00160000)
option OPRA

EOD

Sep 10, 2026

0.2500-30.556%(-0.1100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6100	0.6200	0.2500	0.2500	-30.556%	28	281	0.000%
2026-09-09	0.3600	0.3600	0.3100	0.3600	+63.636%	27	287	-30.556%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-26.667%	1	271	+13.636%
2026-09-03	0.5200	0.5200	0.2800	0.3000	+3.448%	23	271	-16.667%
2026-09-02	0.5900	0.5900	0.2800	0.2900	+3.571%	143	280	-13.793%
2026-09-01	0.6700	0.7100	0.2300	0.2800	-26.316%	248	347	-10.714%
2026-08-31	0.3800	0.3800	0.3800	0.3800	-45.714%	1	240	-34.211%
2026-08-28	0.7200	0.7200	0.7000	0.7000	+125.806%	36	240	-64.286%
2026-08-27	0.5900	0.6100	0.3000	0.3100	-51.563%	146	272	-19.355%
2026-08-26	0.7000	0.7000	0.6300	0.6400	+14.286%	113	336	-60.938%
2026-08-25	0.6000	0.6000	0.5600	0.5600	+80.645%	3	264	-55.357%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-22.500%	1	263	-19.355%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-86.667%	1	262	-37.500%
2026-07-29	2.7500	3.0000	2.7500	3.0000	-4.153%	2	262	-91.667%
2026-07-28	2.7500	3.1900	2.7500	3.1300	+15.926%	36	260	-92.013%
2026-07-22	2.7000	2.7000	2.7000	2.7000	0.000%	1	239	-90.741%
2026-07-20	2.7000	2.7000	2.7000	2.7000	+25.000%	16	238	-90.741%
2026-07-17	2.1600	2.1600	2.1600	2.1600	+5.366%	2	226	-88.426%
2026-07-13	2.0500	2.0500	2.0500	2.0500	-27.817%	3	228	-87.805%
2026-07-08	2.8600	2.8700	2.8400	2.8400	+3.273%	4	225	-91.197%
2026-07-07	2.7500	2.7500	2.7500	2.7500	+21.145%	1	221	-90.909%
2026-07-02	2.1000	2.2700	2.0200	2.2700	+36.747%	18	221	-88.987%
2026-06-17	1.6600	1.6600	1.6600	1.6600	-30.252%	14	221	-84.940%
2026-06-16	2.3100	2.4600	2.3100	2.3800	+18.408%	24	232	-89.496%
2026-06-11	1.8600	2.0100	1.8600	2.0100	+42.553%	2	223	-87.562%
2026-05-28	1.4100	1.4100	1.4100	1.4100	-21.667%	1	224	-82.270%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-4.762%	1	225	-86.111%
2026-05-15	1.8900	1.8900	1.8900	1.8900	-7.805%	1	225	-86.772%
2026-05-12	2.1400	2.1400	2.0500	2.0500	+5.128%	4	226	-87.805%
2026-05-11	1.9500	1.9500	1.9500	1.9500	-9.722%	2	224	-87.179%
2026-05-07	2.1600	2.1600	2.1600	2.1600	-29.642%	1	224	-88.426%
2026-04-22	3.0700	3.1000	2.9500	3.0700	-13.764%	26	225	-91.857%
2026-04-16	3.5600	3.5600	3.5600	3.5600	+0.850%	1	229	-92.978%
2026-04-15	3.5300	3.5300	3.5300	3.5300	-0.563%	1	230	-92.918%
2026-04-13	3.5500	3.5500	3.5500	3.5500	+8.232%	1	230	-92.958%
2026-04-10	3.2800	3.2800	3.2800	3.2800	-36.923%	1	231	-92.378%
2026-03-18	5.3500	5.3500	5.1000	5.2000	-4.587%	14	231	-95.192%
2026-03-10	5.5500	5.6000	5.4500	5.4500	+9.879%	12	232	-95.413%
2026-03-05	4.9600	4.9600	4.9600	4.9600	-1.587%	3	232	-94.960%
2026-03-03	5.0400	5.0400	5.0400	5.0400	+30.233%	1	232	-95.040%
2026-02-24	3.8700	3.8700	3.8700	3.8700	-7.857%	2	231	-93.540%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-10.256%	1	231	-94.048%
2026-01-20	4.6800	4.6800	4.6800	4.6800	+5.169%	6	232	-94.658%
2026-01-15	4.5000	4.5000	4.4500	4.4500	-12.745%	2	226	-94.382%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-4.673%	1	225	-95.098%
2026-01-09	5.3500	5.3500	5.3500	5.3500	-23.571%	1	224	-95.327%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-9.091%	1	223	-96.429%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-5.055%	1	223	-96.753%
2025-12-12	7.7900	8.1100	7.7900	8.1100	-18.081%	3	222	-96.917%
2025-11-25	10.3000	10.3000	9.9000	9.9000	-12.000%	3	219	-97.475%
2025-11-17	11.2500	11.2500	11.2500	11.2500	-10.000%	1	216	-97.778%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+23.762%	1	216	-98.000%
2025-10-29	10.1000	10.1000	10.1000	10.1000	-2.604%	50	215	-97.525%
2025-10-28	10.3700	10.3700	10.3700	10.3700	-10.603%	1	265	-97.589%
2025-10-14	11.6000	11.6000	11.6000	11.6000	-2.685%	6	264	-97.845%
2025-10-08	11.8500	11.9200	11.8500	11.9200	+13.524%	2	270	-97.903%
2025-10-03	10.5000	10.5000	10.5000	10.5000	-15.323%	1	269	-97.619%
2025-09-30	12.4000	12.4000	12.4000	12.4000	-5.126%	1	268	-97.984%
2025-09-22	13.0700	13.0700	13.0700	13.0700	-9.236%	1	268	-98.087%
2025-09-18	14.3000	14.4000	14.3000	14.4000	-26.154%	4	269	-98.264%
2025-09-12	19.5000	19.5000	19.5000	19.5000	-8.793%	1	269	-98.718%
2025-09-10	20.9000	21.4100	20.7500	21.3800	-10.693%	222	269	-98.831%
2025-09-03	23.9400	23.9400	23.9400	23.9400	+0.800%	1	156	-98.956%
2025-09-02	23.7500	23.7500	23.7500	23.7500	+9.700%	1	156	-98.947%
2025-08-15	21.8000	21.8000	21.6500	21.6500	+19.812%	51	156	-98.845%
2025-06-30	18.0700	18.0700	18.0700	18.0700	-1.847%	1	106	-98.616%
2025-06-27	18.0000	18.4100	18.0000	18.4100	+0.877%	6	106	-98.642%
2025-06-26	18.5500	18.5500	18.2500	18.2500	-11.192%	3	106	-98.630%
2025-06-24	20.5500	20.5500	20.5500	20.5500	-10.066%	1	105	-98.783%
2025-06-06	22.8500	22.8500	22.8500	22.8500	0.000%	2	105	-98.906%
2025-05-13	22.8500	22.8500	22.8500	22.8500	-33.730%	20	104	-98.906%
2025-04-15	35.0500	35.0500	34.4800	34.4800	-1.458%	3	119	-99.275%
2025-04-14	34.9900	34.9900	34.9900	34.9900	-25.900%	1	122	-99.286%
2025-04-04	44.0000	47.2200	44.0000	47.2200	+23.645%	40	122	-99.471%
2025-04-03	38.1900	38.1900	38.1900	38.1900	+12.888%	1	106	-99.345%
2025-03-28	33.8300	33.8300	33.8300	33.8300	+6.384%	10	107	-99.261%
2025-03-27	31.8000	31.8000	31.8000	31.8000	-6.333%	5	112	-99.214%
2025-03-11	33.5500	33.9500	33.5500	33.9500	+6.094%	13	107	-99.264%
2025-03-07	32.0000	32.0000	32.0000	32.0000	+25.786%	2	96	-99.219%
2025-02-27	25.4500	25.4500	25.4400	25.4400	+10.609%	5	95	-99.017%
2025-02-14	23.0000	23.0000	23.0000	23.0000	+13.580%	10	87	-98.913%
2025-02-10	20.2500	20.2500	20.2500	20.2500	+0.746%	10	87	-98.765%
2025-01-16	20.1000	20.1000	20.1000	20.1000	-24.944%	1	77	-98.756%
2024-11-18	26.7800	26.7800	26.7800	26.7800	+2.409%	16	76	-99.066%
2024-11-15	26.1500	26.1500	26.1500	26.1500	+5.231%	2	92	-99.044%
2024-11-04	24.8500	24.8500	24.8500	24.8500	+19.185%	2	91	-98.994%
2024-10-08	20.8500	20.8500	20.8500	20.8500	-0.572%	2	91	-98.801%
2024-10-04	20.9700	20.9700	20.9700	20.9700	-4.725%	20	89	-98.808%
2024-09-24	22.0100	22.0100	22.0100	22.0100	-3.295%	5	89	-98.864%
2024-09-23	22.7600	22.7600	22.7600	22.7600	-13.690%	5	84	-98.902%
2024-09-04	26.3700	26.3700	26.3700	26.3700	+12.692%	16	79	-99.052%
2024-08-28	23.4000	23.4000	23.4000	23.4000	+7.094%	1	63	-98.932%
2024-08-27	21.8500	21.8500	21.8500	21.8500	+14.638%	25	63	-98.856%
2024-08-21	19.0600	19.0600	19.0600	19.0600	-7.700%	1	63	-98.688%
2024-08-14	21.1500	21.1500	20.6500	20.6500	-23.377%	4	64	-98.789%
2024-08-07	26.9600	26.9600	26.8500	26.9500	-3.750%	25	60	-99.072%
2024-08-05	29.9000	29.9000	28.0000	28.0000	+69.184%	3	35	-99.107%
2024-08-01	16.5000	16.5500	16.5000	16.5500	-16.203%	10	32	-98.489%
2024-07-30	19.3500	19.7500	19.3500	19.7500	+21.914%	13	22	-98.734%
2024-07-18	16.2000	16.2000	16.2000	16.2000	+40.870%	2	9	-98.457%
2024-07-16	11.5000	11.5000	11.5000	11.5000	-4.564%	5	7	-97.826%
2024-07-01	12.0500	12.0500	12.0500	12.0500	-3.600%	1	2	-97.925%
2024-06-12	12.5000	12.5000	12.5000	12.5000	-11.348%	1	3	-98.000%
2024-06-10	14.1000	14.1000	14.1000	14.1000	-9.557%	1	2	-98.227%
2024-05-29	15.5900	15.5900	15.5900	15.5900	0.000%	1	1	-98.396%