Dark

AMAT20261218P195
AMAT Dec 18 2026 195.00 Put (AMAT261218P00195000)
option OPRA

EOD

Sep 10, 2026

0.4500-34.783%(-0.2400)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5900	0.6000	0.4100	0.4500	-34.783%	44	479	0.000%
2026-09-09	0.7300	0.7300	0.6800	0.6900	-10.390%	34	469	-34.783%
2026-09-08	0.7600	0.7700	0.7100	0.7700	+50.980%	64	483	-41.558%
2026-09-04	0.5100	0.5100	0.5100	0.5100	+27.500%	2	458	-11.765%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-28.571%	1	458	+12.500%
2026-08-31	0.5600	0.6300	0.5200	0.5600	-11.111%	6	459	-19.643%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-28.409%	1	458	-28.571%
2026-08-25	0.7700	0.8800	0.7400	0.8800	0.000%	4	457	-48.864%
2026-08-24	0.8900	0.9000	0.8800	0.8800	+7.317%	4	458	-48.864%
2026-08-21	0.8200	0.8200	0.8200	0.8200	-13.684%	1	457	-45.122%
2026-08-19	0.9700	1.0400	0.9500	0.9500	+21.795%	6	457	-52.632%
2026-08-18	0.9200	0.9200	0.7400	0.7800	+59.184%	74	459	-42.308%
2026-08-17	0.6600	0.6600	0.4900	0.4900	-14.035%	89	496	-8.163%
2026-08-14	0.8300	0.8400	0.5500	0.5700	-47.706%	43	459	-21.053%
2026-08-13	1.1100	1.1400	1.0800	1.0900	-0.909%	10	446	-58.716%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-76.939%	2	442	-59.091%
2026-07-27	4.7600	4.7700	4.7600	4.7700	+17.488%	2	442	-90.566%
2026-07-24	4.1600	4.1600	4.0600	4.0600	-10.769%	2	441	-88.916%
2026-07-20	4.6100	4.7100	4.5500	4.5500	+2.247%	4	441	-90.110%
2026-07-17	4.1500	4.5500	4.0900	4.4500	+28.986%	4	441	-89.888%
2026-07-15	3.4500	3.4500	3.4500	3.4500	-1.429%	3	440	-86.957%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-16.667%	3	437	-87.143%
2026-07-08	4.2000	4.5900	4.0600	4.2000	+16.667%	24	434	-89.286%
2026-07-06	3.6000	3.6000	3.6000	3.6000	-1.370%	2	424	-87.500%
2026-07-02	3.6500	3.6500	3.6500	3.6500	+34.686%	3	423	-87.671%
2026-06-26	2.7100	2.7100	2.7100	2.7100	-2.867%	25	423	-83.395%
2026-06-25	2.7900	2.7900	2.7900	2.7900	+21.304%	2	423	-83.871%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-28.349%	2	423	-80.435%
2026-06-15	3.2100	3.2100	3.2100	3.2100	-6.957%	1	421	-85.981%
2026-06-12	3.4500	3.4500	3.4500	3.4500	-3.090%	3	421	-86.957%
2026-06-11	3.5600	3.5600	3.5600	3.5600	+7.229%	1	418	-87.360%
2026-05-22	3.3200	3.3200	3.3200	3.3200	-5.143%	6	424	-86.446%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-6.667%	4	424	-87.143%
2026-05-18	3.5400	3.7500	3.5400	3.7500	-14.773%	5	421	-88.000%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+0.228%	3	421	-89.773%
2026-05-06	4.3900	4.3900	4.3900	4.3900	-30.866%	2	418	-89.749%
2026-04-28	6.3500	6.3500	6.3500	6.3500	+12.389%	3	418	-92.913%
2026-04-27	5.6500	5.6500	5.6500	5.6500	+2.727%	3	415	-92.035%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-5.498%	9	412	-91.818%
2026-04-21	5.8200	5.8200	5.8200	5.8200	-5.057%	2	411	-92.268%
2026-04-20	6.1900	6.1900	6.0800	6.1300	-5.692%	42	411	-92.659%
2026-04-16	6.5000	6.5000	6.5000	6.5000	-3.418%	1	407	-93.077%
2026-04-13	6.8200	6.8200	6.7300	6.7300	-29.529%	6	408	-93.314%
2026-04-06	9.5500	9.5500	9.5500	9.5500	-6.373%	2	412	-95.288%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+9.091%	6	412	-95.588%
2026-03-05	9.3500	9.3500	9.3500	9.3500	+22.865%	20	414	-95.187%
2026-02-26	7.6100	7.6100	7.6100	7.6100	-2.436%	1	404	-94.087%
2026-02-19	7.8000	7.8000	7.8000	7.8000	-2.500%	1	404	-94.231%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-20.239%	5	405	-94.375%
2026-02-09	10.0300	10.0300	10.0300	10.0300	+16.628%	5	405	-95.513%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-0.578%	9	393	-94.767%
2026-01-15	8.6500	8.6500	8.6500	8.6500	-27.004%	1	393	-94.798%
2026-01-05	12.1500	12.2000	11.5000	11.8500	-20.202%	26	389	-96.203%
2025-12-31	14.8500	14.8500	14.8500	14.8500	+9.837%	5	389	-96.970%
2025-12-30	14.2000	14.2500	13.5200	13.5200	-4.113%	21	389	-96.672%
2025-12-29	14.3500	14.3800	14.1000	14.1000	0.000%	12	378	-96.809%
2025-12-26	14.4300	14.5500	14.1000	14.1000	-3.093%	132	377	-96.809%
2025-12-23	14.5500	14.5500	14.5500	14.5500	-1.020%	3	372	-96.907%
2025-12-22	15.0500	15.0500	14.7000	14.7000	-7.314%	8	371	-96.939%
2025-12-19	15.9100	15.9100	15.8600	15.8600	+6.443%	40	367	-97.163%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-12.198%	1	327	-96.980%
2025-12-01	16.9700	16.9700	16.9700	16.9700	-0.760%	3	327	-97.348%
2025-11-26	17.1000	17.1000	17.1000	17.1000	-19.149%	7	317	-97.368%
2025-11-25	21.1500	21.1500	21.1500	21.1500	-6.000%	2	317	-97.872%
2025-11-24	22.5000	22.5000	22.5000	22.5000	-5.063%	1	317	-98.000%
2025-11-21	23.7000	23.7000	23.7000	23.7000	+20.918%	2	318	-98.101%
2025-11-20	19.6000	19.6000	19.6000	19.6000	-12.889%	2	319	-97.704%
2025-11-14	27.7400	27.7400	22.5000	22.5000	+14.213%	3	319	-98.000%
2025-11-05	19.7000	19.7000	19.7000	19.7000	-11.500%	1	319	-97.716%
2025-10-15	22.2800	22.2800	22.2500	22.2600	-7.826%	60	318	-97.978%
2025-10-14	24.1500	24.1500	24.1500	24.1500	+0.835%	1	289	-98.137%
2025-10-13	23.8500	23.9500	23.6200	23.9500	-5.931%	61	289	-98.121%
2025-10-07	25.1500	25.4600	25.1500	25.4600	+14.170%	2	289	-98.233%
2025-10-03	22.3000	22.3000	22.3000	22.3000	-0.889%	1	289	-97.982%
2025-10-01	22.5000	22.5000	22.5000	22.5000	-40.602%	10	288	-98.000%
2025-09-11	37.8800	37.8800	37.8800	37.8800	+14.788%	1	288	-98.812%
2025-08-04	33.0000	33.0000	33.0000	33.0000	+15.789%	20	288	-98.636%
2025-07-21	28.5000	28.5000	28.5000	28.5000	-2.062%	20	301	-98.421%
2025-07-18	29.1000	29.1000	29.1000	29.1000	+7.698%	5	308	-98.454%
2025-07-09	27.0200	27.0200	27.0200	27.0200	-4.523%	1	308	-98.335%
2025-07-08	30.5300	30.5300	28.3000	28.3000	-8.117%	49	308	-98.410%
2025-07-07	30.8000	30.8000	30.8000	30.8000	-9.010%	25	337	-98.539%
2025-06-27	33.8500	33.8500	33.8500	33.8500	-16.728%	1	312	-98.671%
2025-06-09	40.6500	40.6500	40.6500	40.6500	-15.926%	1	313	-98.893%
2025-05-30	48.4500	48.4500	48.3000	48.3500	-11.366%	8	312	-99.069%
2025-04-25	54.5500	54.5500	54.5500	54.5500	-15.753%	2	312	-99.175%
2025-04-03	64.7500	64.7500	64.7500	64.7500	+13.298%	2	312	-99.305%
2025-04-02	57.1500	57.1500	57.1500	57.1500	+13.280%	6	313	-99.213%
2025-03-17	50.4500	50.4500	50.4500	50.4500	-0.689%	1	307	-99.108%
2025-03-14	53.0000	53.0000	50.8000	50.8000	+2.419%	24	307	-99.114%
2025-02-28	49.6000	49.6000	49.6000	49.6000	+29.673%	16	313	-99.093%
2025-02-06	38.2500	38.2500	38.2500	38.2500	+23.387%	1	305	-98.824%
2025-01-22	31.0000	31.0000	31.0000	31.0000	-10.405%	25	306	-98.548%
2025-01-17	34.6000	34.6000	34.6000	34.6000	-11.847%	2	309	-98.699%
2025-01-06	39.2500	39.2500	39.2500	39.2500	-18.348%	8	317	-98.854%
2024-12-19	48.0700	48.0700	48.0700	48.0700	+8.805%	2	317	-99.064%
2024-11-27	44.1800	44.1800	44.1800	44.1800	+3.224%	8	311	-98.981%
2024-10-31	42.8000	42.8000	42.8000	42.8000	+6.813%	50	311	-98.949%
2024-10-28	40.1000	40.1000	40.0700	40.0700	-4.595%	9	261	-98.877%
2024-10-22	42.0000	42.0000	42.0000	42.0000	-0.356%	50	256	-98.929%
2024-10-16	42.1500	42.1500	42.1500	42.1500	+10.921%	50	206	-98.932%
2024-09-19	38.3000	38.3000	38.0000	38.0000	-8.982%	4	156	-98.816%
2024-09-17	41.7500	41.7500	41.7500	41.7500	-11.957%	1	152	-98.922%
2024-09-06	47.3800	47.4200	47.3600	47.4200	+10.924%	40	153	-99.051%
2024-09-04	42.7500	42.7500	42.7500	42.7500	+2.888%	10	137	-98.947%
2024-09-03	38.9500	41.5500	38.9500	41.5500	+11.995%	69	127	-98.917%
2024-08-29	37.1000	37.1000	37.1000	37.1000	-4.994%	1	58	-98.787%
2024-08-28	38.5500	39.0500	38.5500	39.0500	+3.307%	43	58	-98.848%
2024-08-27	37.8000	37.8000	37.8000	37.8000	+7.234%	1	15	-98.810%
2024-08-23	35.2500	35.2500	35.2500	35.2500	-2.409%	2	14	-98.723%
2024-08-22	36.1200	36.1200	36.1200	36.1200	+6.235%	1	13	-98.754%
2024-08-16	34.0000	34.0000	34.0000	34.0000	+3.030%	4	12	-98.676%
2024-08-15	33.0000	33.0000	33.0000	33.0000	-23.256%	1	12	-98.636%
2024-08-02	43.2500	43.2500	43.0000	43.0000	+112.346%	6	12	-98.953%
2024-07-09	20.1000	20.2500	20.1000	20.2500	-6.032%	6	9	-97.778%
2024-07-05	21.5500	21.5500	21.5500	21.5500	-15.820%	4	3	-97.912%
2024-06-24	25.6500	25.6500	25.6000	25.6000	0.000%	2	1	-98.242%