Dark

AMAT20261218P185
AMAT Dec 18 2026 185.00 Put (AMAT261218P00185000)
option OPRA

EOD

Sep 10, 2026

0.3700+15.625%(+0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2800	0.3700	0.2800	0.3700	+15.625%	14	376	0.000%
2026-09-04	0.3900	0.3900	0.2700	0.3200	-27.273%	30	373	+15.625%
2026-08-28	0.4400	0.4400	0.4300	0.4400	-13.725%	3	373	-15.909%
2026-08-27	0.7500	0.7700	0.4100	0.5100	-32.895%	61	372	-27.451%
2026-08-26	0.7600	0.8600	0.7600	0.7600	-11.628%	59	407	-51.316%
2026-08-25	0.7800	0.8600	0.7700	0.8600	+24.638%	35	365	-56.977%
2026-08-24	0.7800	0.7800	0.5500	0.6900	-14.815%	36	389	-46.377%
2026-08-18	0.8600	0.8600	0.8100	0.8100	+47.273%	2	364	-54.321%
2026-08-14	0.5400	0.7200	0.5400	0.5500	-33.735%	8	363	-32.727%
2026-08-13	0.8300	0.8300	0.6400	0.8300	-25.225%	4	360	-55.422%
2026-08-11	1.1100	1.1100	1.1100	1.1100	-13.953%	1	358	-66.667%
2026-08-10	1.2700	1.2900	1.2700	1.2900	-18.354%	2	358	-71.318%
2026-08-07	1.5400	1.6900	1.5400	1.5800	-53.529%	6	358	-76.582%
2026-07-30	3.5000	3.5000	3.4000	3.4000	-17.476%	4	355	-89.118%
2026-07-21	4.2900	4.2900	4.1200	4.1200	+17.045%	18	355	-91.019%
2026-06-30	3.5200	3.5200	3.5200	3.5200	+27.536%	1	344	-89.489%
2026-06-26	2.7900	2.7900	2.7600	2.7600	+17.447%	10	344	-86.594%
2026-06-25	2.1300	2.5500	2.1300	2.3500	+1.293%	11	347	-84.255%
2026-06-24	2.3200	2.3200	2.3200	2.3200	-17.438%	2	339	-84.052%
2026-06-23	2.8600	2.9000	2.8100	2.8100	+27.149%	14	341	-86.833%
2026-06-22	2.6200	2.6400	2.2100	2.2100	-15.970%	11	340	-83.258%
2026-06-15	2.6300	2.6300	2.6300	2.6300	-17.555%	1	338	-85.932%
2026-06-11	3.1900	3.1900	3.1900	3.1900	+7.047%	1	338	-88.401%
2026-05-22	2.8800	3.0800	2.8800	2.9800	-17.452%	15	338	-87.584%
2026-05-12	3.6100	3.6100	3.6100	3.6100	+1.690%	1	338	-89.751%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-8.031%	1	339	-89.577%
2026-05-06	3.8300	3.8600	3.8300	3.8600	-29.818%	2	340	-90.415%
2026-04-16	5.4500	5.5700	5.4500	5.5000	-3.509%	16	340	-93.273%
2026-04-15	5.6000	5.7000	5.4000	5.7000	-1.384%	30	339	-93.509%
2026-04-13	5.8500	5.8500	5.6500	5.7800	-28.818%	5	342	-93.599%
2026-04-07	8.0600	8.1600	8.0600	8.1200	+1.754%	4	344	-95.443%
2026-04-06	7.9800	7.9800	7.9800	7.9800	-3.155%	1	344	-95.363%
2026-03-26	8.2700	8.2700	8.2400	8.2400	+1.728%	2	343	-95.510%
2026-03-18	8.1000	8.1000	8.1000	8.1000	+12.500%	3	343	-95.432%
2026-03-02	7.3500	7.3600	7.2000	7.2000	+21.212%	10	343	-94.861%
2026-02-25	5.9400	5.9400	5.9400	5.9400	-45.753%	1	350	-93.771%
2026-02-05	10.9500	10.9500	10.9500	10.9500	+3.302%	30	350	-96.621%
2026-01-06	10.6000	10.6000	10.6000	10.6000	+7.179%	4	380	-96.509%
2026-01-05	9.8900	9.8900	9.8900	9.8900	-17.925%	4	378	-96.259%
2025-12-31	12.0700	12.0700	12.0500	12.0500	+3.433%	2	378	-96.929%
2025-12-30	11.6500	11.6500	11.6500	11.6500	+0.431%	2	378	-96.824%
2025-12-29	11.6000	11.6000	11.6000	11.6000	0.000%	3	380	-96.810%
2025-12-26	12.0500	12.1700	11.5500	11.6000	-1.944%	49	382	-96.810%
2025-12-24	11.8200	11.8500	11.8200	11.8300	-1.826%	33	384	-96.872%
2025-12-23	12.0500	12.0500	12.0500	12.0500	-2.429%	2	384	-96.929%
2025-12-22	12.3500	12.3500	12.3500	12.3500	-6.012%	7	391	-97.004%
2025-12-16	13.1400	13.1400	13.1400	13.1400	-22.018%	2	391	-97.184%
2025-11-20	16.8500	16.8500	16.8500	16.8500	+1.201%	1	391	-97.804%
2025-11-05	16.6000	16.7000	16.6000	16.6500	-1.421%	80	392	-97.778%
2025-10-31	16.9800	16.9800	16.8900	16.8900	-11.940%	3	443	-97.809%
2025-10-17	19.1800	19.1800	19.1800	19.1800	-10.458%	2	446	-98.071%
2025-10-10	21.4200	21.4200	21.4200	21.4200	+11.100%	40	444	-98.273%
2025-10-09	19.2800	19.2800	19.2800	19.2800	+3.656%	40	444	-98.081%
2025-10-01	19.8500	19.8500	18.6000	18.6000	-8.374%	69	444	-98.011%
2025-09-29	19.8600	20.3000	19.8600	20.3000	-4.245%	31	375	-98.177%
2025-09-26	21.2000	21.2000	21.2000	21.2000	-1.166%	1	346	-98.255%
2025-09-23	21.4500	21.4500	21.4500	21.4500	-15.083%	1	346	-98.275%
2025-09-18	25.2600	25.2600	25.2600	25.2600	-13.493%	1	347	-98.535%
2025-09-17	29.1000	29.2000	29.0500	29.2000	-8.378%	29	346	-98.733%
2025-09-11	31.8700	31.8700	31.8700	31.8700	-8.341%	52	319	-98.839%
2025-09-09	34.8300	34.8300	34.7700	34.7700	+53.510%	58	353	-98.936%
2025-07-14	22.6500	22.6500	22.6500	22.6500	-0.832%	2	312	-98.366%
2025-07-09	22.8400	22.8400	22.8400	22.8400	-17.246%	2	312	-98.380%
2025-07-02	28.1500	28.2000	27.6000	27.6000	-20.162%	62	310	-98.659%
2025-05-13	34.5700	34.5700	34.5700	34.5700	-44.943%	78	323	-98.930%
2025-04-07	62.7900	62.7900	62.7900	62.7900	-0.774%	1	338	-99.411%
2025-04-04	63.2800	63.2800	63.2800	63.2800	+26.839%	2	339	-99.415%
2025-03-31	51.1500	51.1500	49.8900	49.8900	+29.215%	2	339	-99.258%
2024-11-27	38.6100	38.6100	38.6100	38.6100	+4.493%	1	341	-99.042%
2024-11-25	36.9500	36.9500	36.9500	36.9500	-6.004%	1	341	-98.999%
2024-11-15	39.3100	39.3100	39.3100	39.3100	+21.854%	8	340	-99.059%
2024-11-07	31.8600	32.2600	31.8600	32.2600	-6.275%	38	344	-98.853%
2024-11-06	34.3300	34.4200	34.3300	34.4200	-8.749%	44	338	-98.925%
2024-10-31	37.7200	37.7200	37.7200	37.7200	+9.524%	1	338	-99.019%
2024-10-25	34.4300	34.4400	34.4300	34.4400	+21.955%	8	339	-98.926%
2024-10-14	28.2700	28.3000	28.2400	28.2400	-28.956%	10	339	-98.690%
2024-09-11	39.7500	39.7500	39.7500	39.7500	+0.379%	4	339	-99.069%
2024-09-09	39.6000	39.6000	39.6000	39.6000	-5.263%	302	335	-99.066%
2024-09-06	41.8000	41.8000	41.8000	41.8000	+12.366%	2	33	-99.115%
2024-09-04	37.2000	37.2000	37.2000	37.2000	+1.556%	1	32	-99.005%
2024-09-03	36.6300	36.6300	36.6300	36.6300	-1.849%	1	31	-98.990%
2024-08-06	37.3200	37.3200	37.3200	37.3200	+29.583%	10	30	-99.009%
2024-07-26	28.8000	28.8000	28.8000	28.8000	+75.824%	20	20	-98.715%
2024-07-10	16.3800	16.3800	16.3800	16.3800	-3.363%	1	10	-97.741%
2024-07-09	16.9500	16.9500	16.9500	16.9500	-18.313%	1	9	-97.817%
2024-06-25	20.7500	20.7500	20.7500	20.7500	-5.467%	7	8	-98.217%
2024-06-24	22.0500	22.0500	21.9500	21.9500	+15.526%	2	1	-98.314%
2024-06-18	19.0000	19.0000	19.0000	19.0000	-17.391%	1	1	-98.053%
2024-06-05	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-98.391%