Dark

AMAT20261218P190
AMAT Dec 18 2026 190.00 Put (AMAT261218P00190000)
option OPRA

EOD

Sep 10, 2026

0.3800-29.630%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4900	0.4900	0.3800	0.3800	-29.630%	2	349	0.000%
2026-09-02	0.5700	0.5700	0.5400	0.5400	-1.818%	2	350	-29.630%
2026-09-01	0.5500	0.5500	0.5500	0.5500	+14.583%	1	349	-30.909%
2026-08-31	0.4600	0.5800	0.4400	0.4800	-27.273%	6	348	-20.833%
2026-08-27	0.8800	0.8900	0.5300	0.6600	-15.385%	59	345	-42.424%
2026-08-26	0.9100	0.9100	0.7800	0.7800	-10.345%	54	355	-51.282%
2026-08-25	0.9100	0.9100	0.8700	0.8700	+22.535%	35	345	-56.322%
2026-08-24	0.8700	1.2000	0.6200	0.7100	0.000%	56	362	-46.479%
2026-08-21	0.7200	0.8800	0.6700	0.7100	-8.974%	6	341	-46.479%
2026-08-18	0.7800	0.7800	0.7600	0.7800	+62.500%	64	338	-51.282%
2026-08-17	0.5100	0.6400	0.4800	0.4800	-40.000%	91	386	-20.833%
2026-08-14	0.6800	0.8000	0.5400	0.8000	-25.234%	34	365	-52.500%
2026-08-13	1.0800	1.0800	1.0100	1.0700	-23.571%	10	353	-64.486%
2026-08-10	1.3700	1.4400	1.3700	1.4000	-16.667%	4	349	-72.857%
2026-08-07	1.7200	1.7200	1.6800	1.6800	-46.835%	2	349	-77.381%
2026-07-31	3.1600	3.1600	3.1600	3.1600	-16.623%	1	348	-87.975%
2026-07-30	3.8600	3.8900	3.7900	3.7900	-19.190%	3	349	-89.974%
2026-07-27	4.5800	4.6900	4.5800	4.6900	-0.636%	2	348	-91.898%
2026-07-22	4.6300	4.7200	4.6300	4.7200	+4.656%	4	348	-91.949%
2026-07-20	4.5100	4.5100	4.5100	4.5100	+11.358%	2	346	-91.574%
2026-07-17	3.9500	4.2000	3.9500	4.0500	+28.571%	3	344	-90.617%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-13.934%	1	343	-87.937%
2026-07-13	3.5400	3.6600	3.5400	3.6600	-5.670%	2	343	-89.617%
2026-07-08	4.2600	4.5000	3.7300	3.8800	-7.838%	26	342	-90.206%
2026-07-07	4.2100	4.2100	4.2100	4.2100	+22.741%	2	333	-90.974%
2026-07-06	3.4100	3.6000	3.4100	3.4300	+49.782%	41	331	-88.921%
2026-06-25	2.2900	2.2900	2.2900	2.2900	-6.148%	1	311	-83.406%
2026-06-24	2.4400	2.4400	2.4400	2.4400	-27.164%	1	310	-84.426%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+39.004%	1	310	-88.657%
2026-06-22	2.6300	2.7200	2.4100	2.4100	-16.028%	84	309	-84.232%
2026-06-15	2.8700	2.8700	2.8700	2.8700	-14.837%	2	268	-86.760%
2026-06-11	3.3700	3.3700	3.3700	3.3700	+12.333%	2	270	-88.724%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-20.000%	2	269	-87.333%
2026-05-11	3.7500	3.7500	3.7500	3.7500	-2.597%	4	269	-89.867%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-5.637%	2	273	-90.130%
2026-05-07	3.9700	4.0800	3.9700	4.0800	-27.273%	5	274	-90.686%
2026-04-20	5.7700	5.7700	5.5900	5.6100	+1.081%	42	275	-93.226%
2026-04-17	5.5000	5.5500	5.5000	5.5500	-7.191%	4	272	-93.153%
2026-04-16	5.9000	6.0500	5.9000	5.9800	-1.157%	10	273	-93.645%
2026-04-15	6.1000	6.1000	5.9000	6.0500	-3.968%	28	271	-93.719%
2026-04-13	6.2900	6.3000	6.2900	6.3000	+4.651%	2	254	-93.968%
2026-04-10	6.0200	6.0200	6.0200	6.0200	-33.185%	1	254	-93.688%
2026-04-07	9.0100	9.0100	9.0100	9.0100	+8.554%	2	253	-95.782%
2026-03-24	8.3000	8.3000	8.3000	8.3000	0.000%	3	251	-95.422%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-17.413%	1	251	-95.422%
2026-03-13	10.0500	10.0500	10.0500	10.0500	+58.268%	6	251	-96.219%
2026-02-25	6.6500	6.8000	6.2500	6.3500	-6.480%	40	249	-94.016%
2026-02-24	6.7900	6.7900	6.7900	6.7900	-5.694%	1	249	-94.404%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-42.400%	2	247	-94.722%
2026-02-05	12.5000	12.5000	12.5000	12.5000	+4.167%	3	247	-96.960%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+20.000%	1	250	-96.833%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+5.263%	1	250	-96.200%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+17.284%	1	249	-96.000%
2026-01-15	8.1000	8.1000	8.1000	8.1000	-19.000%	1	248	-95.309%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.578%	1	247	-96.200%
2026-01-12	9.2200	9.2200	9.2100	9.2100	-7.437%	10	246	-95.874%
2026-01-09	9.9500	9.9500	9.9500	9.9500	-5.238%	2	236	-96.181%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-8.297%	3	238	-96.381%
2026-01-05	11.4500	11.4500	11.4500	11.4500	-8.400%	10	238	-96.681%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-2.344%	1	238	-96.960%
2025-12-30	12.8000	12.8000	12.8000	12.8000	-1.538%	6	238	-97.031%
2025-12-29	13.0500	13.0500	13.0000	13.0000	-2.035%	15	232	-97.077%
2025-12-26	13.4000	13.4000	13.2500	13.2700	+1.066%	130	217	-97.136%
2025-12-24	13.1300	13.1300	13.1300	13.1300	-5.878%	1	238	-97.106%
2025-12-19	14.0300	14.2700	13.9500	13.9500	-3.460%	33	238	-97.276%
2025-12-18	14.4500	14.4500	14.4500	14.4500	-0.345%	1	206	-97.370%
2025-12-17	14.5000	14.5000	14.5000	14.5000	+9.434%	1	205	-97.379%
2025-12-09	13.2500	13.2500	13.2500	13.2500	+5.578%	1	205	-97.132%
2025-12-03	12.5500	12.5500	12.5500	12.5500	-37.469%	1	204	-96.972%
2025-11-24	20.5200	20.5200	20.0700	20.0700	-4.429%	2	204	-98.107%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-4.934%	1	205	-98.190%
2025-11-13	21.7400	22.0900	21.7400	22.0900	+15.352%	3	206	-98.280%
2025-11-12	19.1500	19.1500	19.1500	19.1500	-10.262%	1	203	-98.016%
2025-11-07	21.3400	21.3400	21.3400	21.3400	+13.874%	35	202	-98.219%
2025-11-06	18.9000	18.9000	18.6800	18.7400	+4.927%	4	167	-97.972%
2025-10-27	18.2500	18.2500	17.8600	17.8600	-4.441%	15	177	-97.872%
2025-10-24	19.0500	19.0500	18.6900	18.6900	-15.045%	15	177	-97.967%
2025-10-14	22.1500	22.1500	22.0000	22.0000	-1.345%	4	162	-98.273%
2025-10-13	22.3000	22.3000	22.3000	22.3000	+9.314%	6	162	-98.296%
2025-10-03	19.7500	20.4000	19.7500	20.4000	+3.817%	2	156	-98.137%
2025-10-02	19.7000	19.7000	19.6500	19.6500	-10.110%	2	155	-98.066%
2025-09-29	21.8600	21.8600	21.8600	21.8600	-4.541%	1	155	-98.262%
2025-09-26	22.8000	22.9000	22.8000	22.9000	-3.130%	2	154	-98.341%
2025-09-24	23.5800	23.6400	23.5800	23.6400	-0.253%	2	153	-98.393%
2025-09-23	23.9500	23.9500	23.7000	23.7000	-13.504%	46	154	-98.397%
2025-09-18	27.4000	27.4000	27.4000	27.4000	+14.167%	10	131	-98.613%
2025-07-15	24.0000	24.0000	24.0000	24.0000	-7.336%	1	121	-98.417%
2025-07-08	26.0000	26.0000	25.9000	25.9000	-9.282%	46	122	-98.533%
2025-07-07	28.5500	28.5500	28.5500	28.5500	+0.493%	1	122	-98.669%
2025-07-03	28.2900	28.4100	28.2900	28.4100	-23.112%	2	121	-98.662%
2025-06-11	37.0500	37.0500	36.9500	36.9500	-0.270%	2	121	-98.972%
2025-06-10	37.0500	37.0500	37.0500	37.0500	-9.942%	1	122	-98.974%
2025-05-16	41.1400	41.1400	41.1400	41.1400	-26.140%	2	123	-99.076%
2025-04-11	55.7000	55.7000	55.7000	55.7000	-1.329%	8	122	-99.318%
2025-04-09	65.7500	65.7500	56.4500	56.4500	-13.777%	2	126	-99.327%
2025-04-07	65.4700	65.4700	65.4700	65.4700	-6.498%	4	126	-99.420%
2025-04-04	67.1600	70.0200	67.1600	70.0200	+51.887%	22	122	-99.457%
2025-02-28	46.1000	46.1000	46.1000	46.1000	+5.734%	12	134	-99.176%
2024-12-30	43.6000	43.6000	43.6000	43.6000	+3.810%	95	134	-99.128%
2024-12-23	42.0000	42.0000	42.0000	42.0000	+20.516%	95	181	-99.095%
2024-12-04	34.8500	34.8500	34.8500	34.8500	-12.437%	5	86	-98.910%
2024-11-25	39.8000	39.8000	39.8000	39.8000	+4.737%	2	91	-99.045%
2024-10-16	38.0000	38.0000	38.0000	38.0000	0.000%	4	89	-99.000%
2024-10-15	38.0000	38.0000	38.0000	38.0000	-12.644%	1	85	-99.000%
2024-09-09	43.2200	43.5000	43.2200	43.5000	+34.675%	102	85	-99.126%
2024-08-23	32.3000	32.3000	32.3000	32.3000	+2.866%	2	136	-98.824%
2024-08-16	31.3000	31.4800	31.2000	31.4000	-7.647%	18	136	-98.790%
2024-08-13	34.0000	34.0000	34.0000	34.0000	-8.504%	10	136	-98.882%
2024-08-12	37.1400	37.1600	37.1400	37.1600	-11.270%	100	126	-98.977%
2024-08-02	41.8800	41.8800	41.8800	41.8800	+36.417%	2	74	-99.093%
2024-07-25	30.7000	30.7000	30.7000	30.7000	+11.921%	10	73	-98.762%
2024-07-19	27.4300	27.4300	27.4300	27.4300	+47.871%	2	73	-98.615%
2024-07-09	18.4500	18.5500	18.4500	18.5500	-11.667%	3	72	-97.951%
2024-07-02	21.0000	21.0000	21.0000	21.0000	-3.270%	4	69	-98.190%
2024-06-27	21.7100	21.7100	21.7100	21.7100	-2.427%	5	73	-98.250%
2024-06-26	20.9800	22.2500	20.9800	22.2500	+2.064%	4	70	-98.292%
2024-06-20	22.0000	22.0000	21.8000	21.8000	+5.314%	50	66	-98.257%
2024-06-18	20.8000	20.8000	20.7000	20.7000	-2.817%	12	7	-98.164%
2024-06-17	21.3000	21.3000	21.3000	21.3000	-2.917%	2	7	-98.216%
2024-06-14	21.9300	21.9400	21.9300	21.9400	-2.141%	4	5	-98.268%
2024-06-12	22.4200	22.4200	22.4200	22.4200	0.000%	5	5	-98.305%