Dark

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

EOD

Jun 30, 2026

3.30+70.103%(+1.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.3100	3.3200	3.3000	3.3000	+70.103%	3	166	0.000%
2026-06-29	2.8900	2.8900	1.9400	1.9400	+2.105%	3	167	+70.103%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-19.492%	1	164	+73.684%
2026-06-23	2.3600	2.3600	2.3600	2.3600	+50.318%	1	165	+39.831%
2026-06-04	2.2400	2.2400	1.5700	1.5700	-11.798%	2	164	+110.191%
2026-06-01	1.7800	1.7800	1.7800	1.7800	-19.091%	1	164	+85.393%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-23.611%	1	164	+50.000%
2026-05-19	2.9100	2.9100	2.8800	2.8800	-16.522%	2	163	+14.583%
2026-05-07	3.5000	3.5000	3.4500	3.4500	-18.440%	5	162	-4.348%
2026-04-22	4.2100	4.2300	4.2100	4.2300	+4.187%	2	159	-21.986%
2026-04-21	4.0600	4.0600	4.0600	4.0600	-1.695%	2	160	-18.719%
2026-04-20	4.1300	4.1300	4.1300	4.1300	-12.685%	2	160	-20.097%
2026-04-10	4.7300	4.7300	4.7300	4.7300	-5.777%	2	158	-30.233%
2026-04-09	5.0200	5.0200	5.0200	5.0200	-27.770%	1	160	-34.263%
2026-04-07	6.9500	6.9500	6.9500	6.9500	+2.056%	1	160	-52.518%
2026-03-18	6.8100	6.8100	6.8100	6.8100	+36.200%	23	159	-51.542%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-13.043%	1	182	-34.000%
2026-02-13	5.7500	5.7500	5.7500	5.7500	-6.504%	3	185	-42.609%
2026-01-30	6.1900	6.1900	6.1500	6.1500	-12.143%	2	185	-46.341%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-16.766%	1	186	-52.857%
2026-01-08	8.4100	8.4100	8.4100	8.4100	+9.935%	1	187	-60.761%
2026-01-06	7.6500	7.6500	7.6500	7.6500	-7.831%	2	186	-56.863%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-15.736%	1	185	-60.241%
2025-12-29	9.8500	9.8500	9.8500	9.8500	-0.404%	1	185	-66.497%
2025-12-24	9.7700	9.8900	9.7700	9.8900	+0.406%	2	186	-66.633%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-2.956%	1	186	-66.497%
2025-12-22	10.1500	10.1500	10.1500	10.1500	-3.333%	4	186	-67.488%
2025-12-19	10.5000	10.5000	10.5000	10.5000	+9.718%	24	186	-68.571%
2025-12-04	9.5700	9.5700	9.5700	9.5700	-7.087%	4	201	-65.517%
2025-12-02	10.3000	10.3000	10.3000	10.3000	-0.483%	1	201	-67.961%
2025-12-01	10.3500	10.3500	10.3500	10.3500	-22.180%	4	200	-68.116%
2025-11-25	13.5500	13.5500	13.3000	13.3000	0.000%	15	196	-75.188%
2025-11-20	13.3000	13.3000	13.3000	13.3000	-14.194%	2	202	-75.188%
2025-11-14	15.5000	15.5000	15.5000	15.5000	-3.125%	3	202	-78.710%
2025-11-13	16.0000	16.0000	16.0000	16.0000	+12.676%	2	202	-79.375%
2025-11-04	14.1000	14.2000	14.1000	14.2000	+5.341%	2	200	-76.761%
2025-10-27	13.4800	13.4800	13.4800	13.4800	-17.046%	1	201	-75.519%
2025-10-14	16.2500	16.2500	16.2500	16.2500	-1.813%	10	201	-79.692%
2025-10-08	16.5500	16.5500	16.5500	16.5500	+11.824%	1	191	-80.060%
2025-10-03	14.8000	14.8000	14.8000	14.8000	-2.310%	1	191	-77.703%
2025-10-01	15.1500	15.1500	15.1500	15.1500	-10.089%	10	190	-78.218%
2025-09-26	16.8500	16.8500	16.8500	16.8500	-12.194%	25	180	-80.415%
2025-09-25	19.1900	19.1900	19.1900	19.1900	+8.296%	1	189	-82.804%
2025-09-23	17.3000	17.7200	17.3000	17.7200	-0.281%	50	190	-81.377%
2025-09-22	18.9200	18.9200	17.7700	17.7700	-29.901%	26	177	-81.429%
2025-09-16	25.5500	25.5500	25.3000	25.3500	-4.086%	20	153	-86.982%
2025-09-11	26.4300	26.4300	26.4300	26.4300	-17.121%	1	138	-87.514%
2025-09-02	31.8100	31.8900	31.8100	31.8900	+12.487%	2	138	-89.652%
2025-08-26	28.7500	28.7500	28.3500	28.3500	-9.713%	5	137	-88.360%
2025-08-20	31.3500	31.4000	31.3500	31.4000	+8.090%	24	137	-89.490%
2025-08-18	29.7500	29.7500	29.0500	29.0500	-2.189%	3	113	-88.640%
2025-08-15	29.7000	29.7000	29.7000	29.7000	+59.677%	5	112	-88.889%
2025-07-14	18.6000	18.6000	18.6000	18.6000	-5.102%	3	107	-82.258%
2025-07-09	19.2200	19.6000	19.2200	19.6000	-19.142%	2	107	-83.163%
2025-06-30	24.2400	24.2400	24.2400	24.2400	-10.948%	1	105	-86.386%
2025-06-16	27.6500	27.6500	27.2200	27.2200	-7.572%	21	104	-87.877%
2025-06-13	28.3500	29.4500	28.3500	29.4500	+5.935%	8	107	-88.795%
2025-06-11	27.8000	27.8000	27.8000	27.8000	-23.836%	19	104	-88.129%
2025-05-23	36.5000	36.5000	36.5000	36.5000	+25.992%	140	105	-90.959%
2025-05-15	28.9700	28.9700	28.9700	28.9700	-37.362%	1	105	-88.609%
2025-04-10	46.2500	46.2500	46.2500	46.2500	+55.462%	1	106	-92.865%
2025-01-27	29.7500	29.7500	29.7500	29.7500	+16.667%	6	105	-88.908%
2025-01-17	25.5000	25.5000	25.5000	25.5000	-31.452%	2	100	-87.059%
2024-12-20	37.2000	37.2000	37.2000	37.2000	+7.857%	125	100	-91.129%
2024-12-19	34.4900	34.4900	34.4900	34.4900	-0.029%	120	219	-90.432%
2024-12-18	34.5000	34.5000	34.5000	34.5000	+4.577%	120	189	-90.435%
2024-12-13	32.9900	32.9900	32.9900	32.9900	+15.350%	250	219	-89.997%
2024-10-02	28.6000	28.6000	28.6000	28.6000	+2.143%	3	94	-88.462%
2024-10-01	28.0000	28.0000	28.0000	28.0000	-1.235%	3	97	-88.214%
2024-09-24	28.3500	28.3500	28.3500	28.3500	-2.376%	49	94	-88.360%
2024-09-23	29.0400	29.0400	29.0400	29.0400	-3.200%	1	104	-88.636%
2024-09-20	30.0000	30.0000	30.0000	30.0000	+5.895%	2	105	-89.000%
2024-09-19	28.4100	28.4100	28.3300	28.3300	-17.645%	50	106	-88.352%
2024-09-11	34.4000	34.4000	34.4000	34.4000	+0.880%	1	156	-90.407%
2024-09-09	34.8000	35.2700	34.1000	34.1000	-2.571%	102	155	-90.323%
2024-09-06	35.0000	35.0000	35.0000	35.0000	+3.704%	2	93	-90.571%
2024-09-04	33.7500	33.7500	33.7500	33.7500	+20.751%	1	92	-90.222%
2024-08-29	27.9500	27.9500	27.9500	27.9500	+11.355%	1	92	-88.193%
2024-08-20	25.1000	25.1000	25.1000	25.1000	+20.789%	13	91	-86.853%
2024-07-18	20.7800	20.7800	20.7800	20.7800	+13.863%	3	78	-84.119%
2024-07-17	17.7500	18.2500	17.7500	18.2500	+12.863%	73	75	-81.918%
2024-06-27	16.1700	16.1700	16.1700	16.1700	0.000%	2	2	-79.592%