Dark

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

Inactive

Jun 25, 2026

2.29-6.148%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	2.2900	2.2900	2.2900	2.2900	-6.148%	1	311	0.000%
2026-06-24	2.4400	2.4400	2.4400	2.4400	-27.164%	1	310	-6.148%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+39.004%	1	310	-31.642%
2026-06-22	2.6300	2.7200	2.4100	2.4100	-16.028%	84	309	-4.979%
2026-06-15	2.8700	2.8700	2.8700	2.8700	-14.837%	2	268	-20.209%
2026-06-11	3.3700	3.3700	3.3700	3.3700	+12.333%	2	270	-32.047%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-20.000%	2	269	-23.667%
2026-05-11	3.7500	3.7500	3.7500	3.7500	-2.597%	4	269	-38.933%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-5.637%	2	273	-40.519%
2026-05-07	3.9700	4.0800	3.9700	4.0800	-27.273%	5	274	-43.873%
2026-04-20	5.7700	5.7700	5.5900	5.6100	+1.081%	42	275	-59.180%
2026-04-17	5.5000	5.5500	5.5000	5.5500	-7.191%	4	272	-58.739%
2026-04-16	5.9000	6.0500	5.9000	5.9800	-1.157%	10	273	-61.706%
2026-04-15	6.1000	6.1000	5.9000	6.0500	-3.968%	28	271	-62.149%
2026-04-13	6.2900	6.3000	6.2900	6.3000	+4.651%	2	254	-63.651%
2026-04-10	6.0200	6.0200	6.0200	6.0200	-33.185%	1	254	-61.960%
2026-04-07	9.0100	9.0100	9.0100	9.0100	+8.554%	2	253	-74.584%
2026-03-24	8.3000	8.3000	8.3000	8.3000	0.000%	3	251	-72.410%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-17.413%	1	251	-72.410%
2026-03-13	10.0500	10.0500	10.0500	10.0500	+58.268%	6	251	-77.214%
2026-02-25	6.6500	6.8000	6.2500	6.3500	-6.480%	40	249	-63.937%
2026-02-24	6.7900	6.7900	6.7900	6.7900	-5.694%	1	249	-66.274%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-42.400%	2	247	-68.194%
2026-02-05	12.5000	12.5000	12.5000	12.5000	+4.167%	3	247	-81.680%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+20.000%	1	250	-80.917%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+5.263%	1	250	-77.100%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+17.284%	1	249	-75.895%
2026-01-15	8.1000	8.1000	8.1000	8.1000	-19.000%	1	248	-71.728%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.578%	1	247	-77.100%
2026-01-12	9.2200	9.2200	9.2100	9.2100	-7.437%	10	246	-75.136%
2026-01-09	9.9500	9.9500	9.9500	9.9500	-5.238%	2	236	-76.985%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-8.297%	3	238	-78.190%
2026-01-05	11.4500	11.4500	11.4500	11.4500	-8.400%	10	238	-80.000%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-2.344%	1	238	-81.680%
2025-12-30	12.8000	12.8000	12.8000	12.8000	-1.538%	6	238	-82.109%
2025-12-29	13.0500	13.0500	13.0000	13.0000	-2.035%	15	232	-82.385%
2025-12-26	13.4000	13.4000	13.2500	13.2700	+1.066%	130	217	-82.743%
2025-12-24	13.1300	13.1300	13.1300	13.1300	-5.878%	1	238	-82.559%
2025-12-19	14.0300	14.2700	13.9500	13.9500	-3.460%	33	238	-83.584%
2025-12-18	14.4500	14.4500	14.4500	14.4500	-0.345%	1	206	-84.152%
2025-12-17	14.5000	14.5000	14.5000	14.5000	+9.434%	1	205	-84.207%
2025-12-09	13.2500	13.2500	13.2500	13.2500	+5.578%	1	205	-82.717%
2025-12-03	12.5500	12.5500	12.5500	12.5500	-37.469%	1	204	-81.753%
2025-11-24	20.5200	20.5200	20.0700	20.0700	-4.429%	2	204	-88.590%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-4.934%	1	205	-89.095%
2025-11-13	21.7400	22.0900	21.7400	22.0900	+15.352%	3	206	-89.633%
2025-11-12	19.1500	19.1500	19.1500	19.1500	-10.262%	1	203	-88.042%
2025-11-07	21.3400	21.3400	21.3400	21.3400	+13.874%	35	202	-89.269%
2025-11-06	18.9000	18.9000	18.6800	18.7400	+4.927%	4	167	-87.780%
2025-10-27	18.2500	18.2500	17.8600	17.8600	-4.441%	15	177	-87.178%
2025-10-24	19.0500	19.0500	18.6900	18.6900	-15.045%	15	177	-87.747%
2025-10-14	22.1500	22.1500	22.0000	22.0000	-1.345%	4	162	-89.591%
2025-10-13	22.3000	22.3000	22.3000	22.3000	+9.314%	6	162	-89.731%
2025-10-03	19.7500	20.4000	19.7500	20.4000	+3.817%	2	156	-88.775%
2025-10-02	19.7000	19.7000	19.6500	19.6500	-10.110%	2	155	-88.346%
2025-09-29	21.8600	21.8600	21.8600	21.8600	-4.541%	1	155	-89.524%
2025-09-26	22.8000	22.9000	22.8000	22.9000	-3.130%	2	154	-90.000%
2025-09-24	23.5800	23.6400	23.5800	23.6400	-0.253%	2	153	-90.313%
2025-09-23	23.9500	23.9500	23.7000	23.7000	-13.504%	46	154	-90.338%
2025-09-18	27.4000	27.4000	27.4000	27.4000	+14.167%	10	131	-91.642%
2025-07-15	24.0000	24.0000	24.0000	24.0000	-7.336%	1	121	-90.458%
2025-07-08	26.0000	26.0000	25.9000	25.9000	-9.282%	46	122	-91.158%
2025-07-07	28.5500	28.5500	28.5500	28.5500	+0.493%	1	122	-91.979%
2025-07-03	28.2900	28.4100	28.2900	28.4100	-23.112%	2	121	-91.939%
2025-06-11	37.0500	37.0500	36.9500	36.9500	-0.270%	2	121	-93.802%
2025-06-10	37.0500	37.0500	37.0500	37.0500	-9.942%	1	122	-93.819%
2025-05-16	41.1400	41.1400	41.1400	41.1400	-26.140%	2	123	-94.434%
2025-04-11	55.7000	55.7000	55.7000	55.7000	-1.329%	8	122	-95.889%
2025-04-09	65.7500	65.7500	56.4500	56.4500	-13.777%	2	126	-95.943%
2025-04-07	65.4700	65.4700	65.4700	65.4700	-6.498%	4	126	-96.502%
2025-04-04	67.1600	70.0200	67.1600	70.0200	+51.887%	22	122	-96.730%
2025-02-28	46.1000	46.1000	46.1000	46.1000	+5.734%	12	134	-95.033%
2024-12-30	43.6000	43.6000	43.6000	43.6000	+3.810%	95	134	-94.748%
2024-12-23	42.0000	42.0000	42.0000	42.0000	+20.516%	95	181	-94.548%
2024-12-04	34.8500	34.8500	34.8500	34.8500	-12.437%	5	86	-93.429%
2024-11-25	39.8000	39.8000	39.8000	39.8000	+4.737%	2	91	-94.246%
2024-10-16	38.0000	38.0000	38.0000	38.0000	0.000%	4	89	-93.974%
2024-10-15	38.0000	38.0000	38.0000	38.0000	-12.644%	1	85	-93.974%
2024-09-09	43.2200	43.5000	43.2200	43.5000	+34.675%	102	85	-94.736%
2024-08-23	32.3000	32.3000	32.3000	32.3000	+2.866%	2	136	-92.910%
2024-08-16	31.3000	31.4800	31.2000	31.4000	-7.647%	18	136	-92.707%
2024-08-13	34.0000	34.0000	34.0000	34.0000	-8.504%	10	136	-93.265%
2024-08-12	37.1400	37.1600	37.1400	37.1600	-11.270%	100	126	-93.837%
2024-08-02	41.8800	41.8800	41.8800	41.8800	+36.417%	2	74	-94.532%
2024-07-25	30.7000	30.7000	30.7000	30.7000	+11.921%	10	73	-92.541%
2024-07-19	27.4300	27.4300	27.4300	27.4300	+47.871%	2	73	-91.651%
2024-07-09	18.4500	18.5500	18.4500	18.5500	-11.667%	3	72	-87.655%
2024-07-02	21.0000	21.0000	21.0000	21.0000	-3.270%	4	69	-89.095%
2024-06-27	21.7100	21.7100	21.7100	21.7100	-2.427%	5	73	-89.452%
2024-06-26	20.9800	22.2500	20.9800	22.2500	+2.064%	4	70	-89.708%
2024-06-20	22.0000	22.0000	21.8000	21.8000	+5.314%	50	66	-89.495%
2024-06-18	20.8000	20.8000	20.7000	20.7000	-2.817%	12	7	-88.937%
2024-06-17	21.3000	21.3000	21.3000	21.3000	-2.917%	2	7	-89.249%
2024-06-14	21.9300	21.9400	21.9300	21.9400	-2.141%	4	5	-89.562%
2024-06-12	22.4200	22.4200	22.4200	22.4200	0.000%	5	5	-89.786%