Dark

AMAT20261218P180
AMAT Dec 18 2026 180.00 Put (AMAT261218P00180000)
option OPRA

EOD

Sep 10, 2026

0.2600-25.714%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4700	0.4700	0.2400	0.2600	-25.714%	5	981	0.000%
2026-09-04	0.3500	0.4500	0.3300	0.3500	-7.895%	8	979	-25.714%
2026-09-01	0.5200	0.6000	0.3800	0.3800	+15.152%	51	979	-31.579%
2026-08-31	0.4900	0.5200	0.3100	0.3300	-44.068%	100	1,009	-21.212%
2026-08-28	0.3200	0.5900	0.3200	0.5900	+47.500%	53	1,006	-55.932%
2026-08-27	0.7600	0.7600	0.4000	0.4000	-43.662%	67	984	-35.000%
2026-08-26	0.8100	0.8100	0.7000	0.7100	+10.938%	73	1,018	-63.380%
2026-08-25	0.7000	0.7100	0.6400	0.6400	+1.587%	5	994	-59.375%
2026-08-24	0.6300	0.6300	0.6300	0.6300	-10.000%	2	992	-58.730%
2026-08-18	0.7900	0.7900	0.7000	0.7000	+40.000%	4	992	-62.857%
2026-08-14	0.5100	0.6000	0.4900	0.5000	-65.517%	6	991	-48.000%
2026-08-07	1.4700	1.4700	1.4500	1.4500	-21.622%	2	989	-82.069%
2026-08-06	1.8500	1.8500	1.8500	1.8500	-12.736%	2	988	-85.946%
2026-08-05	2.1200	2.1200	2.1200	2.1200	-32.051%	3	990	-87.736%
2026-07-30	3.1500	3.1500	3.1200	3.1200	-22.000%	2	993	-91.667%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+1.781%	1	993	-93.500%
2026-07-21	4.0300	4.0800	3.9300	3.9300	0.000%	12	993	-93.384%
2026-07-20	3.9600	3.9600	3.9300	3.9300	+26.774%	4	993	-93.384%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+5.085%	4	993	-91.613%
2026-07-06	2.9500	2.9500	2.9500	2.9500	+13.900%	1	997	-91.186%
2026-07-02	2.5900	2.5900	2.5900	2.5900	+7.917%	3	996	-89.961%
2026-06-30	3.7800	3.7800	2.1700	2.4000	-5.512%	8	996	-89.167%
2026-06-26	2.5600	2.5600	2.5400	2.5400	+15.455%	10	1,000	-89.764%
2026-06-25	2.5200	2.5200	2.1500	2.2000	-4.348%	16	1,008	-88.182%
2026-06-24	2.3500	2.3500	2.3000	2.3000	-6.504%	2	996	-88.696%
2026-06-23	2.6000	2.6000	2.4600	2.4600	+13.889%	12	995	-89.431%
2026-06-22	2.5600	2.5900	2.1000	2.1600	-14.625%	17	1,000	-87.963%
2026-06-15	2.5300	2.5300	2.5300	2.5300	+14.480%	4	989	-89.723%
2026-05-27	2.2100	2.2100	2.2100	2.2100	-26.333%	2	989	-88.235%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-1.316%	25	989	-91.333%
2026-05-06	3.0400	3.0400	3.0400	3.0400	-24.000%	4	1,014	-91.447%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-11.111%	5	1,023	-93.500%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+0.671%	1	1,023	-94.222%
2026-04-21	4.4700	4.4700	4.4700	4.4700	-2.826%	1	1,025	-94.183%
2026-04-20	4.4700	4.6000	4.4700	4.6000	-9.804%	5	1,025	-94.348%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+6.250%	19	1,024	-94.902%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-10.280%	2	1,005	-94.583%
2026-04-09	5.5700	5.5700	5.3500	5.3500	-31.410%	3	1,005	-95.140%
2026-04-07	7.8000	7.8000	7.8000	7.8000	+6.412%	1	1,007	-96.667%
2026-04-06	7.3300	7.3300	7.3300	7.3300	-0.812%	1	1,006	-96.453%
2026-03-18	7.3900	7.3900	7.3900	7.3900	-13.567%	24	1,007	-96.482%
2026-03-06	8.5000	8.5500	8.5000	8.5500	+7.547%	2	1,007	-96.959%
2026-03-05	7.9500	7.9500	7.9500	7.9500	+29.268%	2	1,008	-96.730%
2026-02-27	6.1500	6.1500	6.1500	6.1500	+4.414%	2	1,008	-95.772%
2026-02-26	5.8900	5.8900	5.8900	5.8900	+1.552%	2	1,010	-95.586%
2026-02-19	5.9500	5.9500	5.8000	5.8000	+4.129%	9	1,008	-95.517%
2026-02-13	5.8200	5.8200	5.5700	5.5700	-46.184%	10	1,005	-95.332%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+40.816%	5	1,005	-97.488%
2026-02-02	7.3500	7.4400	7.3500	7.3500	-5.769%	4	1,005	-96.463%
2026-01-30	7.8000	7.8000	7.8000	7.8000	+4.000%	5	1,005	-96.667%
2026-01-20	7.4500	7.5000	7.4500	7.5000	+8.696%	2	1,000	-96.533%
2026-01-15	6.5500	6.9000	6.5500	6.9000	-14.286%	101	999	-96.232%
2026-01-13	8.0500	8.0500	8.0500	8.0500	+0.625%	1	999	-96.770%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-9.605%	1	998	-96.750%
2026-01-05	9.0200	9.0200	8.8500	8.8500	-14.493%	24	999	-97.062%
2026-01-02	10.3500	10.3500	10.3500	10.3500	-5.133%	5	1,023	-97.488%
2025-12-31	10.5500	11.0700	10.5500	10.9100	+3.905%	8	1,017	-97.617%
2025-12-30	10.3500	10.5000	10.3500	10.5000	0.000%	15	1,017	-97.524%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-4.977%	1	1,007	-97.524%
2025-12-26	11.0500	11.0500	11.0300	11.0500	+1.843%	34	1,006	-97.647%
2025-12-24	10.8700	10.8700	10.8500	10.8500	-0.459%	32	981	-97.604%
2025-12-23	11.0500	11.0500	10.9000	10.9000	+0.461%	4	981	-97.615%
2025-12-22	11.0000	11.0000	10.8500	10.8500	-5.652%	3	979	-97.604%
2025-12-19	11.8000	11.9500	11.5000	11.5000	-4.959%	19	977	-97.739%
2025-12-16	12.1000	12.1000	12.1000	12.1000	+7.080%	1	963	-97.851%
2025-12-15	11.3000	11.3000	11.3000	11.3000	+2.727%	8	963	-97.699%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+6.280%	5	960	-97.636%
2025-12-10	10.3500	10.3500	10.3500	10.3500	-2.266%	5	960	-97.488%
2025-12-04	10.5900	10.5900	10.5900	10.5900	-36.205%	4	960	-97.545%
2025-11-19	16.6000	16.6000	16.6000	16.6000	-15.736%	5	956	-98.434%
2025-11-14	19.7000	19.7000	19.7000	19.7000	+27.922%	1	956	-98.680%
2025-11-06	15.2500	15.4500	15.2500	15.4000	-0.324%	259	955	-98.312%
2025-11-04	15.4500	15.4500	15.4000	15.4500	+5.822%	3	1,023	-98.317%
2025-11-03	14.6500	14.6500	14.6000	14.6000	-1.351%	48	1,020	-98.219%
2025-10-31	14.8000	14.8000	14.8000	14.8000	-3.268%	14	1,020	-98.243%
2025-10-30	14.6000	15.3000	14.6000	15.3000	-4.375%	105	1,034	-98.301%
2025-10-28	16.0000	16.0500	15.7500	16.0000	+7.023%	212	1,080	-98.375%
2025-10-27	14.9500	14.9500	14.9500	14.9500	-4.167%	37	1,215	-98.261%
2025-10-24	16.3500	16.3500	15.6000	15.6000	-3.106%	44	1,215	-98.333%
2025-10-23	16.5000	16.5000	16.1000	16.1000	-3.303%	180	1,215	-98.385%
2025-10-21	16.7000	16.7000	16.6500	16.6500	+1.897%	69	1,287	-98.438%
2025-10-20	16.3400	16.3400	16.3400	16.3400	-1.862%	5	1,313	-98.409%
2025-10-15	16.4000	16.8500	16.4000	16.6500	-8.011%	35	1,313	-98.438%
2025-10-14	18.3000	18.3000	17.7500	18.1000	-0.221%	181	1,288	-98.564%
2025-10-08	17.9500	18.1400	17.9500	18.1400	+10.274%	2	1,229	-98.567%
2025-10-03	16.4500	16.4500	16.4500	16.4500	-7.843%	10	1,229	-98.419%
2025-10-01	17.8500	17.8500	17.8500	17.8500	-4.290%	4	1,219	-98.543%
2025-09-26	19.2200	19.2200	18.6500	18.6500	-12.153%	2	1,219	-98.606%
2025-09-25	21.2300	21.2300	21.2300	21.2300	+5.622%	1	1,219	-98.775%
2025-09-24	20.1000	20.1000	20.1000	20.1000	-9.050%	1	1,219	-98.706%
2025-09-19	22.1000	22.1000	22.1000	22.1000	-12.475%	1	1,219	-98.824%
2025-09-18	25.2500	25.2500	25.2500	25.2500	-28.328%	1	1,219	-98.970%
2025-09-02	35.2300	35.2300	35.2300	35.2300	+13.171%	1	1,219	-99.262%
2025-08-28	31.1300	31.1300	31.1300	31.1300	-3.920%	1	1,219	-99.165%
2025-08-20	32.4000	32.4000	32.4000	32.4000	+39.056%	1	1,219	-99.198%
2025-08-14	23.3000	23.3000	23.3000	23.3000	+1.260%	1	1,219	-98.884%
2025-08-12	22.0000	23.0100	22.0000	23.0100	-9.231%	1,011	1,219	-98.870%
2025-08-07	25.1500	25.3500	25.1500	25.3500	-2.985%	6	244	-98.974%
2025-08-05	25.7500	26.1300	25.7500	26.1300	-2.318%	2	239	-99.005%
2025-06-26	26.9500	27.1800	26.7500	26.7500	-0.558%	33	239	-99.028%
2025-06-25	26.9000	26.9000	26.9000	26.9000	-6.435%	10	242	-99.033%
2025-06-24	29.0500	29.0500	28.7400	28.7500	-20.799%	34	232	-99.096%
2025-05-19	36.2000	36.3000	36.2000	36.3000	+13.972%	2	232	-99.284%
2025-05-13	31.8500	31.8500	31.8500	31.8500	-48.629%	50	182	-99.184%
2025-04-07	62.0000	62.0000	62.0000	62.0000	+3.592%	16	232	-99.581%
2025-04-04	59.3900	59.8500	59.3900	59.8500	+15.429%	8	248	-99.566%
2025-04-03	51.8500	51.8500	51.8500	51.8500	+8.700%	10	250	-99.499%
2025-03-31	47.5000	47.7000	47.5000	47.7000	+9.153%	2	240	-99.455%
2025-03-19	43.7000	43.7000	43.7000	43.7000	+42.345%	1	242	-99.405%
2025-02-20	30.7000	30.7000	30.7000	30.7000	+4.422%	7	243	-99.153%
2025-02-11	29.4000	29.4000	29.4000	29.4000	-4.390%	44	239	-99.116%
2025-02-07	30.7500	30.7500	30.7500	30.7500	-5.210%	4	196	-99.154%
2025-01-27	32.4400	32.4400	32.4400	32.4400	+26.967%	1	196	-99.199%
2025-01-21	25.5500	25.5500	25.5500	25.5500	-7.091%	2	196	-98.982%
2025-01-17	27.5000	27.5000	27.5000	27.5000	-4.778%	2	199	-99.055%
2025-01-16	28.8800	28.8800	28.8800	28.8800	-11.897%	1	199	-99.100%
2025-01-15	32.7800	32.7800	32.7800	32.7800	+4.229%	1	199	-99.207%
2025-01-07	31.4500	31.4500	31.4500	31.4500	-14.282%	10	198	-99.173%
2024-12-23	36.6800	36.6900	36.6800	36.6900	-4.003%	110	204	-99.291%
2024-12-20	38.2100	38.2200	38.2100	38.2200	+6.790%	110	312	-99.320%
2024-12-13	35.7800	35.7900	35.7800	35.7900	+5.265%	230	202	-99.274%
2024-12-06	34.5800	34.5800	34.0000	34.0000	-5.556%	40	317	-99.235%
2024-11-20	37.2000	37.3200	36.0000	36.0000	-1.961%	155	317	-99.278%
2024-11-19	36.7700	36.7700	36.6000	36.7200	+3.437%	8	194	-99.292%
2024-11-18	35.7500	35.7500	35.5000	35.5000	-2.633%	2	186	-99.268%
2024-11-15	36.4600	36.4600	36.4600	36.4600	+21.736%	2	186	-99.287%
2024-11-11	29.9500	29.9500	29.9500	29.9500	-12.987%	2	185	-99.132%
2024-10-17	34.4200	34.4200	34.4200	34.4200	+7.563%	2	187	-99.245%
2024-10-15	30.7500	32.0000	30.7500	32.0000	+3.896%	7	187	-99.188%
2024-10-02	30.8000	30.8000	30.8000	30.8000	-7.646%	1	183	-99.156%
2024-09-18	33.3200	33.3500	33.3200	33.3500	-1.622%	13	184	-99.220%
2024-09-13	33.9000	33.9000	33.9000	33.9000	-3.419%	10	171	-99.233%
2024-09-12	35.1000	35.1000	35.1000	35.1000	-6.150%	2	171	-99.259%
2024-09-09	37.4000	37.4000	37.4000	37.4000	-2.120%	1	169	-99.305%
2024-09-06	38.2100	38.2100	38.2100	38.2100	+6.139%	4	168	-99.320%
2024-09-05	36.0000	36.0000	36.0000	36.0000	+2.857%	5	168	-99.278%
2024-09-04	35.0000	35.0000	35.0000	35.0000	+28.913%	1	163	-99.257%
2024-08-21	27.1500	27.1500	27.1500	27.1500	+0.444%	50	162	-99.042%
2024-08-16	27.0300	27.0300	27.0300	27.0300	-16.574%	2	112	-99.038%
2024-08-09	32.9000	32.9000	32.4000	32.4000	-8.604%	104	111	-99.198%
2024-08-08	35.4500	35.4500	35.4500	35.4500	-6.093%	1	59	-99.267%
2024-08-05	37.7500	37.7500	37.7500	37.7500	-0.919%	2	58	-99.311%
2024-08-02	35.9900	38.1700	35.9900	38.1000	+23.902%	48	56	-99.318%
2024-08-01	26.9500	30.7500	26.9500	30.7500	+13.469%	12	51	-99.154%
2024-07-30	27.1000	27.1000	27.1000	27.1000	+16.060%	10	39	-99.041%
2024-07-18	22.6300	23.3500	22.6300	23.3500	+9.368%	4	29	-98.887%
2024-07-17	19.4000	21.3500	19.4000	21.3500	+41.860%	10	25	-98.782%
2024-07-11	15.4000	15.4000	15.0500	15.0500	-20.706%	10	15	-98.272%
2024-06-13	18.9500	18.9800	18.9500	18.9800	0.000%	5	5	-98.630%