Dark

AMAT20261218P165
AMAT Dec 18 2026 165.00 Put (AMAT261218P00165000)
option OPRA

EOD

Sep 10, 2026

0.22000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3100	0.3100	0.2200	0.2200	0.000%	5	321	0.000%
2026-09-01	0.3700	0.3700	0.2200	0.2200	-18.519%	2	320	0.000%
2026-08-31	0.3800	0.3800	0.2700	0.2700	-18.182%	8	321	-18.519%
2026-08-28	0.3300	0.3300	0.3300	0.3300	-56.000%	1	318	-33.333%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-46.809%	10	319	-70.667%
2026-08-05	1.4100	1.4100	1.4100	1.4100	-34.419%	1	319	-84.397%
2026-07-17	2.1500	2.1500	2.1500	2.1500	-29.508%	1	319	-89.767%
2026-07-08	3.0500	3.0500	3.0500	3.0500	-5.573%	1	319	-92.787%
2026-07-07	3.2300	3.2300	3.2300	3.2300	+10.616%	1	319	-93.189%
2026-07-06	2.9200	2.9200	2.9200	2.9200	+84.810%	1	320	-92.466%
2026-06-04	1.5300	1.5800	1.5300	1.5800	+3.268%	2	320	-86.076%
2026-06-01	1.5300	1.5300	1.5300	1.5300	-8.383%	1	319	-85.621%
2026-05-28	1.6700	1.6700	1.6700	1.6700	+2.454%	6	319	-86.826%
2026-05-27	1.6700	1.6700	1.6300	1.6300	-27.232%	2	325	-86.503%
2026-05-15	2.2400	2.2400	2.2400	2.2400	-60.494%	2	327	-90.179%
2026-03-18	5.6700	5.6700	5.6700	5.6700	+13.400%	22	329	-96.120%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-26.901%	1	329	-95.600%
2026-01-08	6.8400	6.8400	6.8400	6.8400	-15.031%	2	329	-96.784%
2025-12-26	8.0000	8.0500	8.0000	8.0500	+4.681%	2	331	-97.267%
2025-12-04	7.2300	7.6900	7.2300	7.6900	-7.904%	2	331	-97.139%
2025-12-03	8.1500	8.3500	8.1500	8.3500	0.000%	3	330	-97.365%
2025-12-02	8.3500	8.3500	8.3500	8.3500	-16.500%	8	330	-97.365%
2025-11-26	10.0500	10.0700	10.0000	10.0000	-10.314%	10	334	-97.800%
2025-11-25	11.2000	11.2000	11.1500	11.1500	-14.755%	3	334	-98.027%
2025-11-18	13.0800	13.0800	13.0800	13.0800	+16.267%	1	337	-98.318%
2025-11-12	11.3400	11.3400	11.2500	11.2500	+2.740%	20	338	-98.044%
2025-11-05	10.9500	10.9500	10.9500	10.9500	-17.978%	25	328	-97.991%
2025-11-04	13.3500	13.3500	13.3500	13.3500	+20.814%	10	328	-98.352%
2025-10-27	10.9700	11.0500	10.9700	11.0500	-7.686%	50	338	-98.009%
2025-10-20	11.9700	11.9700	11.9700	11.9700	-6.848%	1	338	-98.162%
2025-10-09	12.8500	12.8500	12.8500	12.8500	-3.383%	1	338	-98.288%
2025-10-07	11.8000	13.3000	11.8000	13.3000	+18.538%	26	313	-98.346%
2025-10-06	11.2200	11.2200	11.2200	11.2200	-5.714%	20	313	-98.039%
2025-10-03	11.9300	11.9300	11.9000	11.9000	-9.848%	20	333	-98.151%
2025-09-29	13.2000	13.2000	13.2000	13.2000	-43.901%	30	318	-98.333%
2025-09-09	23.1500	23.5300	23.1500	23.5300	-0.549%	2	288	-99.065%
2025-09-05	24.8600	24.8600	23.6600	23.6600	-4.211%	2	289	-99.070%
2025-08-29	24.7000	24.7000	24.7000	24.7000	-1.279%	1	288	-99.109%
2025-08-15	23.8100	25.0200	23.8100	25.0200	+51.178%	22	288	-99.121%
2025-07-28	16.7500	16.7500	16.5500	16.5500	-6.497%	11	288	-98.671%
2025-07-25	17.7000	17.7000	17.7000	17.7000	-13.405%	10	297	-98.757%
2025-07-01	20.5900	20.5900	20.4400	20.4400	-19.906%	3	297	-98.924%
2025-06-06	25.4700	25.5200	25.4700	25.5200	-8.366%	6	300	-99.138%
2025-05-16	27.8000	27.8500	27.8000	27.8500	-25.215%	4	297	-99.210%
2025-04-15	37.4600	37.4600	37.2400	37.2400	-1.429%	2	296	-99.409%
2025-04-14	37.7800	37.7800	37.7800	37.7800	-21.472%	1	298	-99.418%
2025-04-04	47.5000	48.9000	47.5000	48.1100	+19.826%	18	299	-99.543%
2025-04-03	40.1500	40.1500	40.1500	40.1500	+15.374%	1	293	-99.452%
2025-04-02	34.8000	34.9600	34.7000	34.8000	-9.845%	10	293	-99.368%
2025-03-31	38.6000	38.6000	38.6000	38.6000	+21.345%	1	298	-99.430%
2025-03-25	31.8100	31.8100	31.8100	31.8100	-3.664%	1	299	-99.308%
2025-03-18	33.0200	33.0200	33.0200	33.0200	+1.757%	1	300	-99.334%
2025-03-07	32.4300	32.4500	32.4300	32.4500	-2.640%	10	299	-99.322%
2025-03-05	33.3300	33.3300	33.3300	33.3300	+24.273%	1	294	-99.340%
2025-02-26	26.7600	26.8200	26.7600	26.8200	-2.117%	5	293	-99.180%
2025-02-25	27.4000	27.4000	27.4000	27.4000	+12.433%	10	293	-99.197%
2025-01-15	24.3700	24.3700	24.3700	24.3700	-10.074%	10	293	-99.097%
2025-01-10	27.1000	27.1000	27.1000	27.1000	-10.116%	2	303	-99.188%
2024-12-19	30.1500	30.1500	30.1500	30.1500	+10.278%	1	304	-99.270%
2024-12-17	27.3400	27.3400	27.3400	27.3400	-8.531%	3	303	-99.195%
2024-11-18	29.8900	29.8900	29.8900	29.8900	+4.401%	1	306	-99.264%
2024-11-15	28.3200	28.7000	28.3200	28.6300	+12.363%	12	306	-99.232%
2024-10-30	25.8500	25.8500	25.2500	25.4800	+1.920%	100	311	-99.137%
2024-10-29	25.0000	25.0000	25.0000	25.0000	-8.759%	100	311	-99.120%
2024-10-23	27.4000	27.4000	27.4000	27.4000	+8.300%	2	218	-99.197%
2024-10-15	25.3000	25.3000	25.3000	25.3000	-15.667%	1	217	-99.130%
2024-09-06	30.2000	30.2000	30.0000	30.0000	+11.524%	6	216	-99.267%
2024-09-03	26.9000	26.9000	26.9000	26.9000	+5.697%	2	215	-99.182%
2024-08-28	25.4500	25.4500	25.4500	25.4500	+6.933%	1	213	-99.136%
2024-08-27	23.8000	23.8000	23.8000	23.8000	+15.087%	16	212	-99.076%
2024-08-21	20.6800	20.6800	20.6800	20.6800	-1.336%	1	220	-98.936%
2024-08-20	20.5000	20.9600	20.5000	20.9600	+4.905%	11	219	-98.950%
2024-08-19	19.9800	19.9800	19.9800	19.9800	-22.857%	10	208	-98.899%
2024-08-12	25.8500	26.1000	25.8500	25.9000	-9.123%	10	201	-99.151%
2024-08-08	28.5000	28.5000	28.5000	28.5000	-2.095%	2	198	-99.228%
2024-08-07	29.1100	29.1100	29.1100	29.1100	-3.609%	16	196	-99.244%
2024-08-06	30.2000	30.2000	30.2000	30.2000	+55.670%	5	180	-99.272%
2024-07-31	19.4000	19.4000	19.4000	19.4000	-15.098%	1	175	-98.866%
2024-07-30	22.8500	22.8500	22.8500	22.8500	+14.250%	18	174	-99.037%
2024-07-26	20.2500	20.2500	19.7000	20.0000	+77.778%	274	166	-98.900%
2024-07-10	11.0000	11.2500	11.0000	11.2500	-23.417%	2	6	-98.044%
2024-06-14	14.6900	14.6900	14.6900	14.6900	-8.416%	10	6	-98.502%
2024-06-07	16.0400	16.0400	16.0400	16.0400	0.000%	2	1	-98.628%