Dark

AMAT20261218P175
AMAT Dec 18 2026 175.00 Put (AMAT261218P00175000)
option OPRA

EOD

Sep 10, 2026

0.4000-24.528%(-0.1300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.3900	0.4000	-24.528%	14	190	0.000%
2026-09-01	0.4200	0.5300	0.4100	0.5300	+65.625%	51	176	-24.528%
2026-08-31	0.3600	0.4200	0.3000	0.3200	-44.828%	100	208	+25.000%
2026-08-28	0.5600	0.5800	0.5300	0.5800	-10.769%	50	198	-31.034%
2026-08-27	0.6500	0.6500	0.6400	0.6500	-5.797%	60	172	-38.462%
2026-08-26	0.6800	0.7200	0.6700	0.6900	+11.290%	65	214	-42.029%
2026-08-25	0.6900	0.6900	0.6200	0.6200	-4.615%	7	180	-35.484%
2026-08-24	0.6000	0.6500	0.5800	0.6500	-1.515%	4	178	-38.462%
2026-08-18	0.6800	0.6800	0.6600	0.6600	-15.385%	2	176	-39.394%
2026-08-13	1.0100	1.2300	0.4800	0.7800	-27.778%	26	175	-48.718%
2026-08-10	1.0500	1.0800	1.0500	1.0800	-40.000%	2	162	-62.963%
2026-08-05	1.8000	1.8000	1.8000	1.8000	-45.122%	1	162	-77.778%
2026-07-20	3.3000	3.3000	3.2800	3.2800	+17.143%	4	162	-87.805%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-5.085%	1	166	-85.714%
2026-07-06	2.9500	2.9500	2.9500	2.9500	-10.606%	1	166	-86.441%
2026-06-30	3.3100	3.3200	3.3000	3.3000	+70.103%	3	166	-87.879%
2026-06-29	2.8900	2.8900	1.9400	1.9400	+2.105%	3	167	-79.381%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-19.492%	1	164	-78.947%
2026-06-23	2.3600	2.3600	2.3600	2.3600	+50.318%	1	165	-83.051%
2026-06-04	2.2400	2.2400	1.5700	1.5700	-11.798%	2	164	-74.522%
2026-06-01	1.7800	1.7800	1.7800	1.7800	-19.091%	1	164	-77.528%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-23.611%	1	164	-81.818%
2026-05-19	2.9100	2.9100	2.8800	2.8800	-16.522%	2	163	-86.111%
2026-05-07	3.5000	3.5000	3.4500	3.4500	-18.440%	5	162	-88.406%
2026-04-22	4.2100	4.2300	4.2100	4.2300	+4.187%	2	159	-90.544%
2026-04-21	4.0600	4.0600	4.0600	4.0600	-1.695%	2	160	-90.148%
2026-04-20	4.1300	4.1300	4.1300	4.1300	-12.685%	2	160	-90.315%
2026-04-10	4.7300	4.7300	4.7300	4.7300	-5.777%	2	158	-91.543%
2026-04-09	5.0200	5.0200	5.0200	5.0200	-27.770%	1	160	-92.032%
2026-04-07	6.9500	6.9500	6.9500	6.9500	+2.056%	1	160	-94.245%
2026-03-18	6.8100	6.8100	6.8100	6.8100	+36.200%	23	159	-94.126%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-13.043%	1	182	-92.000%
2026-02-13	5.7500	5.7500	5.7500	5.7500	-6.504%	3	185	-93.043%
2026-01-30	6.1900	6.1900	6.1500	6.1500	-12.143%	2	185	-93.496%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-16.766%	1	186	-94.286%
2026-01-08	8.4100	8.4100	8.4100	8.4100	+9.935%	1	187	-95.244%
2026-01-06	7.6500	7.6500	7.6500	7.6500	-7.831%	2	186	-94.771%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-15.736%	1	185	-95.181%
2025-12-29	9.8500	9.8500	9.8500	9.8500	-0.404%	1	185	-95.939%
2025-12-24	9.7700	9.8900	9.7700	9.8900	+0.406%	2	186	-95.956%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-2.956%	1	186	-95.939%
2025-12-22	10.1500	10.1500	10.1500	10.1500	-3.333%	4	186	-96.059%
2025-12-19	10.5000	10.5000	10.5000	10.5000	+9.718%	24	186	-96.190%
2025-12-04	9.5700	9.5700	9.5700	9.5700	-7.087%	4	201	-95.820%
2025-12-02	10.3000	10.3000	10.3000	10.3000	-0.483%	1	201	-96.117%
2025-12-01	10.3500	10.3500	10.3500	10.3500	-22.180%	4	200	-96.135%
2025-11-25	13.5500	13.5500	13.3000	13.3000	0.000%	15	196	-96.992%
2025-11-20	13.3000	13.3000	13.3000	13.3000	-14.194%	2	202	-96.992%
2025-11-14	15.5000	15.5000	15.5000	15.5000	-3.125%	3	202	-97.419%
2025-11-13	16.0000	16.0000	16.0000	16.0000	+12.676%	2	202	-97.500%
2025-11-04	14.1000	14.2000	14.1000	14.2000	+5.341%	2	200	-97.183%
2025-10-27	13.4800	13.4800	13.4800	13.4800	-17.046%	1	201	-97.033%
2025-10-14	16.2500	16.2500	16.2500	16.2500	-1.813%	10	201	-97.538%
2025-10-08	16.5500	16.5500	16.5500	16.5500	+11.824%	1	191	-97.583%
2025-10-03	14.8000	14.8000	14.8000	14.8000	-2.310%	1	191	-97.297%
2025-10-01	15.1500	15.1500	15.1500	15.1500	-10.089%	10	190	-97.360%
2025-09-26	16.8500	16.8500	16.8500	16.8500	-12.194%	25	180	-97.626%
2025-09-25	19.1900	19.1900	19.1900	19.1900	+8.296%	1	189	-97.916%
2025-09-23	17.3000	17.7200	17.3000	17.7200	-0.281%	50	190	-97.743%
2025-09-22	18.9200	18.9200	17.7700	17.7700	-29.901%	26	177	-97.749%
2025-09-16	25.5500	25.5500	25.3000	25.3500	-4.086%	20	153	-98.422%
2025-09-11	26.4300	26.4300	26.4300	26.4300	-17.121%	1	138	-98.487%
2025-09-02	31.8100	31.8900	31.8100	31.8900	+12.487%	2	138	-98.746%
2025-08-26	28.7500	28.7500	28.3500	28.3500	-9.713%	5	137	-98.589%
2025-08-20	31.3500	31.4000	31.3500	31.4000	+8.090%	24	137	-98.726%
2025-08-18	29.7500	29.7500	29.0500	29.0500	-2.189%	3	113	-98.623%
2025-08-15	29.7000	29.7000	29.7000	29.7000	+59.677%	5	112	-98.653%
2025-07-14	18.6000	18.6000	18.6000	18.6000	-5.102%	3	107	-97.849%
2025-07-09	19.2200	19.6000	19.2200	19.6000	-19.142%	2	107	-97.959%
2025-06-30	24.2400	24.2400	24.2400	24.2400	-10.948%	1	105	-98.350%
2025-06-16	27.6500	27.6500	27.2200	27.2200	-7.572%	21	104	-98.530%
2025-06-13	28.3500	29.4500	28.3500	29.4500	+5.935%	8	107	-98.642%
2025-06-11	27.8000	27.8000	27.8000	27.8000	-23.836%	19	104	-98.561%
2025-05-23	36.5000	36.5000	36.5000	36.5000	+25.992%	140	105	-98.904%
2025-05-15	28.9700	28.9700	28.9700	28.9700	-37.362%	1	105	-98.619%
2025-04-10	46.2500	46.2500	46.2500	46.2500	+55.462%	1	106	-99.135%
2025-01-27	29.7500	29.7500	29.7500	29.7500	+16.667%	6	105	-98.655%
2025-01-17	25.5000	25.5000	25.5000	25.5000	-31.452%	2	100	-98.431%
2024-12-20	37.2000	37.2000	37.2000	37.2000	+7.857%	125	100	-98.925%
2024-12-19	34.4900	34.4900	34.4900	34.4900	-0.029%	120	219	-98.840%
2024-12-18	34.5000	34.5000	34.5000	34.5000	+4.577%	120	189	-98.841%
2024-12-13	32.9900	32.9900	32.9900	32.9900	+15.350%	250	219	-98.788%
2024-10-02	28.6000	28.6000	28.6000	28.6000	+2.143%	3	94	-98.601%
2024-10-01	28.0000	28.0000	28.0000	28.0000	-1.235%	3	97	-98.571%
2024-09-24	28.3500	28.3500	28.3500	28.3500	-2.376%	49	94	-98.589%
2024-09-23	29.0400	29.0400	29.0400	29.0400	-3.200%	1	104	-98.623%
2024-09-20	30.0000	30.0000	30.0000	30.0000	+5.895%	2	105	-98.667%
2024-09-19	28.4100	28.4100	28.3300	28.3300	-17.645%	50	106	-98.588%
2024-09-11	34.4000	34.4000	34.4000	34.4000	+0.880%	1	156	-98.837%
2024-09-09	34.8000	35.2700	34.1000	34.1000	-2.571%	102	155	-98.827%
2024-09-06	35.0000	35.0000	35.0000	35.0000	+3.704%	2	93	-98.857%
2024-09-04	33.7500	33.7500	33.7500	33.7500	+20.751%	1	92	-98.815%
2024-08-29	27.9500	27.9500	27.9500	27.9500	+11.355%	1	92	-98.569%
2024-08-20	25.1000	25.1000	25.1000	25.1000	+20.789%	13	91	-98.406%
2024-07-18	20.7800	20.7800	20.7800	20.7800	+13.863%	3	78	-98.075%
2024-07-17	17.7500	18.2500	17.7500	18.2500	+12.863%	73	75	-97.808%
2024-06-27	16.1700	16.1700	16.1700	16.1700	0.000%	2	2	-97.526%