Dark

AMAT20261218P170
AMAT Dec 18 2026 170.00 Put (AMAT261218P00170000)
option OPRA

EOD

Sep 10, 2026

0.2800-22.222%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.4000	0.2700	0.2800	-22.222%	7	1,206	0.000%
2026-09-04	0.3600	0.3600	0.3600	0.3600	+63.636%	1	1,206	-22.222%
2026-08-31	0.2300	0.2300	0.2200	0.2200	-55.102%	8	1,206	+27.273%
2026-08-27	0.4400	0.4900	0.4400	0.4900	-2.000%	3	1,206	-42.857%
2026-08-25	0.5800	0.5800	0.5000	0.5000	-3.846%	3	1,209	-44.000%
2026-08-24	0.5400	0.5400	0.4800	0.5200	+33.333%	12	1,208	-46.154%
2026-08-18	0.7600	0.7600	0.3900	0.3900	-64.545%	2	1,218	-28.205%
2026-08-12	1.1000	1.1000	1.1000	1.1000	+13.402%	1	1,219	-74.545%
2026-08-10	0.9900	0.9900	0.9700	0.9700	-16.379%	2	1,220	-71.134%
2026-08-07	1.1600	1.1600	1.1600	1.1600	-18.881%	2	1,220	-75.862%
2026-08-06	1.4000	1.4300	1.4000	1.4300	-30.918%	3	1,222	-80.420%
2026-08-03	2.0700	2.0700	2.0700	2.0700	-16.194%	4	1,221	-86.473%
2026-07-31	2.4700	2.4700	2.4700	2.4700	-29.023%	2	1,225	-88.664%
2026-07-28	3.0000	3.8500	3.0000	3.4800	+24.286%	25	1,227	-91.954%
2026-07-17	2.7500	2.8000	2.7500	2.8000	-4.762%	3	1,224	-90.000%
2026-07-07	2.9400	2.9400	2.9400	2.9400	+0.341%	2	1,221	-90.476%
2026-07-06	2.5000	2.9300	2.5000	2.9300	-6.090%	5	1,223	-90.444%
2026-06-30	3.1300	3.1400	3.1200	3.1200	+65.957%	3	1,221	-91.026%
2026-06-29	2.8400	2.8400	1.8800	1.8800	-1.571%	3	1,223	-85.106%
2026-06-22	2.0000	2.0000	1.9100	1.9100	+4.945%	2	1,220	-85.340%
2026-06-17	1.8100	1.8200	1.8100	1.8200	-0.546%	4	1,219	-84.615%
2026-06-04	1.8300	1.8300	1.8300	1.8300	+7.647%	2	1,215	-84.699%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,217	-83.529%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-11.290%	2	1,216	-83.030%
2026-05-28	1.8500	1.8900	1.8500	1.8600	+1.639%	8	1,216	-84.946%
2026-05-27	1.8300	1.8300	1.8300	1.8300	-26.800%	3	1,216	-84.699%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-2.344%	1	1,216	-88.800%
2026-05-11	2.5600	2.5600	2.5600	2.5600	-4.120%	1	1,216	-89.063%
2026-05-06	2.6800	2.6800	2.6700	2.6700	-33.250%	5	1,216	-89.513%
2026-04-28	3.8900	4.0000	3.8900	4.0000	+9.589%	2	1,211	-93.000%
2026-04-23	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,211	-92.329%
2026-04-21	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,212	-92.533%
2026-04-20	3.8100	3.8100	3.3000	3.7500	-10.714%	11	1,212	-92.533%
2026-04-16	4.2000	4.2500	4.2000	4.2000	-47.826%	32	1,211	-93.333%
2026-03-30	7.9000	8.0500	7.9000	8.0500	+19.436%	18	1,188	-96.522%
2026-03-11	6.5300	6.7400	6.5300	6.7400	+40.417%	2	1,189	-95.846%
2026-02-24	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,189	-94.167%
2026-02-13	5.0000	5.0000	4.8000	4.8000	-12.249%	11	1,201	-94.167%
2026-01-28	5.3900	5.4700	5.3900	5.4700	-9.587%	3	1,201	-94.881%
2026-01-20	6.0500	6.0500	6.0500	6.0500	+8.036%	1	1,202	-95.372%
2026-01-15	5.4000	5.6000	5.4000	5.6000	-11.532%	33	1,201	-95.000%
2026-01-12	6.2500	6.3300	6.2500	6.3300	-1.094%	2	1,202	-95.577%
2026-01-09	6.6500	6.7000	6.4000	6.4000	-15.344%	113	1,202	-95.625%
2026-01-05	7.5600	7.5600	7.5600	7.5600	-13.600%	1	1,203	-96.296%
2025-12-31	8.8000	8.8000	8.7500	8.7500	+12.613%	247	1,203	-96.800%
2025-12-30	8.6500	8.6500	7.7700	7.7700	-13.184%	2	1,203	-96.396%
2025-12-29	8.9500	8.9500	8.9500	8.9500	+0.112%	1	1,204	-96.872%
2025-12-26	8.6700	8.9400	8.6700	8.9400	-0.112%	2	1,203	-96.868%
2025-12-24	8.9800	8.9800	8.9500	8.9500	-12.255%	2	1,203	-96.872%
2025-12-01	10.2000	10.2000	10.2000	10.2000	+0.493%	1	1,203	-97.255%
2025-11-28	10.1500	10.1500	10.1500	10.1500	-5.140%	2	1,202	-97.241%
2025-11-26	11.2000	11.2000	10.7000	10.7000	-9.322%	270	1,210	-97.383%
2025-11-25	12.4500	12.4500	11.8000	11.8000	-11.278%	76	1,210	-97.627%
2025-11-24	13.2500	13.4000	13.2500	13.3000	-12.037%	115	1,217	-97.895%
2025-11-21	15.1200	15.1200	15.1200	15.1200	+19.526%	1	1,272	-98.148%
2025-11-20	12.4500	12.6500	12.4500	12.6500	-12.153%	2	1,271	-97.787%
2025-11-13	14.2500	14.4000	14.2500	14.4000	+11.715%	34	1,269	-98.056%
2025-11-12	12.8900	12.8900	12.8900	12.8900	-7.266%	1	1,283	-97.828%
2025-11-11	13.0000	13.9000	13.0000	13.9000	+10.317%	123	1,337	-97.986%
2025-11-10	12.6000	12.6000	12.6000	12.6000	+0.398%	36	1,337	-97.778%
2025-10-29	12.5500	12.5500	12.5500	12.5500	+1.702%	8	1,373	-97.769%
2025-10-27	12.2500	12.3400	12.2500	12.3400	-17.733%	10	1,377	-97.731%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+12.360%	2	1,377	-98.133%
2025-10-07	13.3500	13.3500	13.3500	13.3500	+5.118%	1	1,376	-97.903%
2025-10-06	12.7000	12.7000	12.7000	12.7000	-1.167%	10	1,376	-97.795%
2025-10-02	12.8500	12.8500	12.8500	12.8500	-10.140%	1	1,368	-97.821%
2025-10-01	14.3000	14.3000	14.3000	14.3000	-5.983%	5	1,368	-98.042%
2025-09-26	15.1900	15.2100	15.1800	15.2100	-7.313%	6	1,368	-98.159%
2025-09-25	16.4200	16.4200	16.4100	16.4100	-2.611%	3	1,368	-98.294%
2025-09-22	16.8500	16.8500	16.8500	16.8500	-6.128%	10	1,370	-98.338%
2025-09-19	17.9500	17.9500	17.9500	17.9500	+0.279%	1	1,370	-98.440%
2025-09-18	17.9000	17.9000	17.9000	17.9000	-22.004%	2	1,370	-98.436%
2025-09-16	23.0000	23.0000	22.9500	22.9500	-15.687%	9	1,370	-98.780%
2025-08-20	27.2200	27.2200	27.2200	27.2200	+4.894%	1	1,370	-98.971%
2025-08-15	25.9500	25.9500	25.9500	25.9500	+37.739%	2	1,369	-98.921%
2025-08-12	19.8000	19.8000	18.8400	18.8400	-5.800%	1,007	1,369	-98.514%
2025-08-08	20.0000	20.0000	20.0000	20.0000	-8.046%	1	633	-98.600%
2025-08-05	21.7500	21.7500	21.7500	21.7500	+2.594%	1	634	-98.713%
2025-07-31	21.2000	21.2000	21.2000	21.2000	+13.369%	1	633	-98.679%
2025-07-29	18.6400	18.7000	18.4400	18.7000	+1.630%	323	633	-98.503%
2025-07-28	18.4000	18.4000	18.4000	18.4000	+5.143%	10	350	-98.478%
2025-07-08	17.5000	17.5000	17.5000	17.5000	-10.714%	1	340	-98.400%
2025-07-07	19.6000	19.6000	19.6000	19.6000	-13.542%	1	339	-98.571%
2025-06-26	22.6700	22.6700	22.6700	22.6700	-6.976%	3	340	-98.765%
2025-06-24	24.3000	24.3700	24.3000	24.3700	-5.175%	15	343	-98.851%
2025-06-18	25.7000	25.7000	25.7000	25.7000	+1.984%	1	355	-98.911%
2025-06-17	24.5500	25.2000	24.5000	25.2000	-0.787%	10	355	-98.889%
2025-06-11	25.4000	25.4000	25.4000	25.4000	-2.383%	15	347	-98.898%
2025-06-10	26.2000	26.2000	26.0200	26.0200	-16.415%	50	332	-98.924%
2025-05-29	31.1300	31.1300	31.1300	31.1300	+0.258%	1	322	-99.101%
2025-05-27	31.0500	31.0500	31.0500	31.0500	-5.909%	3	323	-99.098%
2025-05-23	33.0000	33.0000	33.0000	33.0000	+8.731%	2	319	-99.152%
2025-05-16	30.3500	30.3500	30.3500	30.3500	-18.742%	6	319	-99.077%
2025-04-28	37.3500	37.3500	37.3500	37.3500	-14.765%	5	316	-99.250%
2025-04-08	43.8100	43.8200	43.8100	43.8200	-8.537%	4	321	-99.361%
2025-04-07	47.9100	47.9100	47.9100	47.9100	+8.149%	1	325	-99.416%
2025-04-03	44.3000	44.3000	44.3000	44.3000	+9.383%	1	325	-99.368%
2025-04-01	40.3500	40.5000	40.3500	40.5000	+37.288%	13	326	-99.309%
2025-02-25	29.5000	29.5000	29.5000	29.5000	+12.595%	20	293	-99.051%
2025-02-19	26.2000	26.2000	26.2000	26.2000	-4.727%	9	293	-98.931%
2025-02-18	27.5000	27.5000	27.5000	27.5000	+11.789%	7	287	-98.982%
2025-02-11	24.6000	24.6000	24.6000	24.6000	-4.280%	1	287	-98.862%
2025-01-30	25.7000	25.7000	25.7000	25.7000	-8.865%	1	288	-98.911%
2025-01-28	28.8500	28.8500	28.2000	28.2000	+19.138%	16	289	-99.007%
2025-01-24	23.5800	23.6700	23.5800	23.6700	+10.867%	22	289	-98.817%
2025-01-21	21.5500	21.5500	21.3500	21.3500	-26.125%	32	289	-98.689%
2025-01-10	28.9000	28.9000	28.9000	28.9000	+10.011%	2	289	-99.031%
2025-01-06	26.2700	26.2700	26.2700	26.2700	-11.549%	2	290	-98.934%
2024-12-26	29.7000	29.7000	29.7000	29.7000	-0.802%	2	290	-99.057%
2024-12-18	29.9400	29.9400	29.9400	29.9400	-0.366%	1	290	-99.065%
2024-12-12	30.0500	30.0500	30.0500	30.0500	-0.661%	1	289	-99.068%
2024-11-18	30.1500	30.2500	30.1500	30.2500	-2.514%	40	290	-99.074%
2024-11-15	30.9000	31.0300	30.9000	31.0300	+5.544%	10	250	-99.098%
2024-11-04	29.4000	29.4000	29.4000	29.4000	-2.488%	2	245	-99.048%
2024-10-31	30.1500	30.1500	30.1500	30.1500	+7.448%	100	247	-99.071%
2024-10-30	28.2700	28.2700	28.0600	28.0600	+1.777%	100	247	-99.002%
2024-10-15	27.5700	27.5700	27.5700	27.5700	+3.452%	1	154	-98.984%
2024-10-01	26.6500	26.6500	26.6500	26.6500	+0.377%	3	154	-98.949%
2024-09-19	26.5500	26.5500	26.5500	26.5500	-9.231%	2	154	-98.945%
2024-09-16	29.2500	29.2500	29.2500	29.2500	+0.967%	1	154	-99.043%
2024-09-13	28.9700	28.9700	28.9700	28.9700	-4.200%	4	154	-99.033%
2024-09-04	29.8000	30.2400	29.8000	30.2400	+17.437%	11	152	-99.074%
2024-08-26	25.7500	25.7500	25.7500	25.7500	+13.687%	10	142	-98.913%
2024-08-21	22.6500	22.6500	22.6500	22.6500	-1.522%	30	132	-98.764%
2024-08-20	23.0000	23.0000	23.0000	23.0000	-2.128%	15	102	-98.783%
2024-08-19	23.5000	23.5000	23.5000	23.5000	-0.718%	1	99	-98.809%
2024-08-16	23.6700	23.6700	23.6700	23.6700	-6.071%	10	98	-98.817%
2024-08-14	25.2000	25.2000	25.2000	25.2000	-11.236%	1	103	-98.889%
2024-08-07	28.3900	28.3900	28.3900	28.3900	-11.392%	1	102	-99.014%
2024-08-05	34.5500	34.5500	32.0400	32.0400	-0.958%	3	102	-99.126%
2024-08-02	31.3000	32.3800	31.3000	32.3500	+60.546%	28	100	-99.134%
2024-07-19	19.0300	20.1500	19.0300	20.1500	+46.014%	72	87	-98.610%
2024-07-05	13.8000	13.8000	13.8000	13.8000	-4.828%	100	75	-97.971%
2024-07-01	14.5000	14.5000	14.5000	14.5000	-5.229%	1	25	-98.069%
2024-06-26	15.3000	15.3000	15.3000	15.3000	-8.929%	30	24	-98.170%
2024-06-25	16.8000	16.8000	16.8000	16.8000	+1.511%	14	31	-98.333%
2024-06-24	16.5500	16.5500	16.5500	16.5500	+5.414%	2	45	-98.308%
2024-06-20	15.7000	15.7000	15.7000	15.7000	-0.633%	11	43	-98.217%
2024-06-17	15.8000	15.8000	15.8000	15.8000	-1.863%	8	32	-98.228%
2024-06-14	16.4500	16.4500	16.1000	16.1000	+2.222%	6	24	-98.261%
2024-06-13	15.8000	15.8000	15.7500	15.7500	0.000%	20	21	-98.222%
2024-06-12	15.7500	15.7500	15.7500	15.7500	0.000%	1	1	-98.222%