Dark

AMAT20261218P200
AMAT Dec 18 2026 200.00 Put (AMAT261218P00200000)
option OPRA

EOD

Sep 10, 2026

0.5400-33.333%(-0.2700)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6600	0.6600	0.4000	0.5400	-33.333%	41	389	0.000%
2026-09-09	0.8500	0.8600	0.8000	0.8100	+3.846%	34	377	-33.333%
2026-09-08	0.7800	0.8400	0.7700	0.7800	+34.483%	64	403	-30.769%
2026-09-04	0.5700	0.7000	0.5700	0.5800	-9.375%	4	391	-6.897%
2026-09-03	0.5200	0.7400	0.5200	0.6400	-8.571%	5	391	-15.625%
2026-09-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	388	-22.857%
2026-09-01	0.6500	0.6500	0.6500	0.6500	+6.557%	1	388	-16.923%
2026-08-31	0.6700	0.6800	0.6000	0.6100	0.000%	4	388	-11.475%
2026-08-28	0.6500	0.6500	0.5500	0.6100	-32.967%	5	390	-11.475%
2026-08-26	0.9100	0.9100	0.9100	0.9100	0.000%	3	390	-40.659%
2026-08-25	0.8100	0.9300	0.8100	0.9100	-3.191%	6	389	-40.659%
2026-08-24	0.9100	0.9400	0.9100	0.9400	-4.082%	4	393	-42.553%
2026-08-21	0.9800	0.9800	0.9800	0.9800	-9.259%	1	395	-44.898%
2026-08-19	1.1300	1.1300	1.0600	1.0800	+33.333%	6	395	-50.000%
2026-08-18	0.8300	0.9000	0.8100	0.8100	+5.195%	12	396	-33.333%
2026-08-17	0.6600	0.7700	0.6600	0.7700	+6.944%	3	399	-29.870%
2026-08-14	1.4000	1.4000	0.7000	0.7200	+2.857%	10	399	-25.000%
2026-08-12	1.0600	1.0600	0.7000	0.7000	-41.667%	4	392	-22.857%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-27.711%	2	394	-55.000%
2026-08-10	1.7000	1.7000	1.6600	1.6600	-15.306%	6	396	-67.470%
2026-08-07	1.8700	1.9800	1.8200	1.9600	-29.496%	16	400	-72.449%
2026-08-04	3.0300	3.0400	2.7800	2.7800	-10.323%	12	392	-80.576%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-14.601%	3	388	-82.581%
2026-07-31	3.3900	3.6300	3.3900	3.6300	-22.270%	15	385	-85.124%
2026-07-30	4.6700	4.6700	4.6700	4.6700	-22.167%	2	385	-88.437%
2026-07-29	5.5000	6.0000	5.5000	6.0000	+37.931%	4	385	-91.000%
2026-07-24	4.3500	4.3500	4.3500	4.3500	-14.706%	5	381	-87.586%
2026-07-23	5.1600	5.1600	5.1000	5.1000	-4.135%	2	381	-89.412%
2026-07-22	5.2600	5.3200	5.2600	5.3200	+9.691%	2	381	-89.850%
2026-07-17	4.5000	5.0000	4.0800	4.8500	+21.859%	8	380	-88.866%
2026-07-15	3.3500	3.9800	3.3500	3.9800	+10.556%	6	384	-86.432%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-5.263%	2	380	-85.000%
2026-07-09	3.9000	3.9000	3.8000	3.8000	-18.630%	6	378	-85.789%
2026-07-08	4.2500	4.8300	4.2500	4.6700	-6.600%	32	375	-88.437%
2026-07-07	5.0000	5.0000	4.9500	5.0000	+28.866%	31	358	-89.200%
2026-07-06	3.8200	3.9200	3.8200	3.8800	-3.000%	21	377	-86.082%
2026-07-02	3.5800	4.0000	3.0900	4.0000	+33.333%	4	369	-86.500%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-4.153%	5	369	-82.000%
2026-06-29	3.6700	3.6700	3.1300	3.1300	-5.152%	2	364	-82.748%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+10.000%	1	364	-83.636%
2026-06-22	3.2300	3.2300	2.8400	3.0000	-22.680%	160	364	-82.000%
2026-06-12	3.8800	3.8800	3.8800	3.8800	-6.506%	3	326	-86.082%
2026-06-11	4.1500	4.1500	4.1500	4.1500	-7.778%	1	323	-86.988%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+50.000%	1	323	-88.000%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-20.424%	3	324	-82.000%
2026-05-28	3.7700	3.7700	3.7700	3.7700	0.000%	1	322	-85.676%
2026-05-26	3.7700	3.7700	3.7700	3.7700	-0.265%	5	323	-85.676%
2026-05-22	3.7800	3.7800	3.7800	3.7800	-13.501%	1	328	-85.714%
2026-05-19	4.3700	4.3700	4.3700	4.3700	+12.920%	5	328	-87.643%
2026-05-18	3.8700	3.8700	3.8700	3.8700	-6.747%	1	323	-86.047%
2026-05-11	4.1500	4.1500	4.1500	4.1500	-13.180%	1	323	-86.988%
2026-05-07	4.7800	4.7800	4.7800	4.7800	-29.706%	1	324	-88.703%
2026-04-29	6.4800	6.8000	6.3900	6.8000	+10.569%	20	323	-92.059%
2026-04-27	6.1500	6.2100	6.1500	6.1500	+6.034%	23	320	-91.220%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-8.517%	1	324	-90.690%
2026-04-23	6.5000	6.5000	6.1500	6.3400	-8.249%	20	325	-91.483%
2026-04-20	6.5500	6.9200	6.4000	6.9100	+1.618%	69	331	-92.185%
2026-04-17	6.7500	6.8500	6.7500	6.8000	-3.409%	17	320	-92.059%
2026-04-16	6.6200	7.0400	6.6200	7.0400	-0.845%	6	320	-92.330%
2026-04-15	7.0700	7.6200	6.7500	7.1000	-4.826%	73	326	-92.394%
2026-04-14	6.8500	7.5500	6.7400	7.4600	+3.181%	94	340	-92.761%
2026-04-13	7.2600	7.2600	7.2300	7.2300	+0.417%	7	288	-92.531%
2026-04-10	6.9900	7.2000	6.9900	7.2000	-31.166%	9	289	-92.500%
2026-04-06	10.4600	10.4600	10.4600	10.4600	-16.253%	5	294	-94.837%
2026-03-30	12.4900	12.4900	12.4900	12.4900	+3.223%	5	295	-95.677%
2026-03-27	12.1500	12.1500	12.1000	12.1000	+4.310%	2	293	-95.537%
2026-03-26	11.6000	11.6000	11.6000	11.6000	+19.588%	50	295	-95.345%
2026-03-24	9.7000	9.7000	9.7000	9.7000	-10.599%	2	245	-94.433%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-1.364%	1	245	-95.023%
2026-03-19	11.0000	11.0000	11.0000	11.0000	+6.796%	2	245	-95.091%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-20.769%	2	245	-94.757%
2026-03-09	13.3500	13.3500	13.0000	13.0000	0.000%	6	245	-95.846%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+45.251%	1	245	-95.846%
2026-03-04	8.9500	8.9500	8.9500	8.9500	+11.875%	2	244	-93.966%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+8.548%	5	244	-93.250%
2026-02-25	7.3700	7.3700	7.3700	7.3700	-7.875%	1	245	-92.673%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-1.961%	5	245	-93.250%
2026-02-23	8.1600	8.1600	8.1600	8.1600	+5.563%	5	250	-93.382%
2026-02-18	7.7300	7.7300	7.7300	7.7300	-3.375%	1	248	-93.014%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-27.405%	4	252	-93.250%
2026-02-12	10.3300	11.0200	10.3300	11.0200	+0.182%	6	252	-95.100%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-23.077%	2	250	-95.091%
2026-02-04	14.3000	14.3000	14.3000	14.3000	+48.958%	1	252	-96.224%
2026-01-27	9.5000	9.6000	9.5000	9.6000	-0.518%	4	252	-94.375%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-4.926%	1	249	-94.404%
2026-01-15	10.0000	10.1500	10.0000	10.1500	-17.143%	2	249	-94.680%
2026-01-14	12.2500	12.2500	12.2500	12.2500	+6.061%	1	247	-95.592%
2026-01-13	11.1000	11.5500	11.1000	11.5500	+2.032%	7	246	-95.325%
2026-01-12	11.1500	11.3200	11.1500	11.3200	-4.874%	2	240	-95.230%
2026-01-09	11.9000	11.9000	11.9000	11.9000	-16.783%	2	238	-95.462%
2026-01-08	14.3000	14.3000	14.3000	14.3000	+11.284%	1	236	-96.224%
2026-01-06	12.5000	12.8500	12.5000	12.8500	-2.652%	8	235	-95.798%
2026-01-05	13.5000	13.5000	13.2000	13.2000	-18.519%	12	227	-95.909%
2025-12-31	16.2000	16.2000	16.2000	16.2000	+3.514%	5	239	-96.667%
2025-12-30	15.6000	15.6500	15.6000	15.6500	-0.824%	6	239	-96.550%
2025-12-29	15.7500	15.7800	15.4800	15.7800	+1.806%	9	237	-96.578%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-3.125%	1	230	-96.516%
2025-12-23	16.0000	16.0000	16.0000	16.0000	0.000%	1	230	-96.625%
2025-12-22	16.0000	16.0000	16.0000	16.0000	-7.139%	3	229	-96.625%
2025-12-19	17.4400	17.4400	17.2300	17.2300	+1.353%	37	229	-96.866%
2025-12-12	17.0000	17.0000	17.0000	17.0000	+10.461%	1	194	-96.824%
2025-12-04	15.3900	15.3900	15.3900	15.3900	-16.990%	1	193	-96.491%
2025-12-01	18.5400	18.5400	18.5400	18.5400	-7.531%	3	193	-97.087%
2025-11-26	20.4500	20.4500	20.0500	20.0500	-25.465%	7	185	-97.307%
2025-11-21	26.9000	26.9000	26.9000	26.9000	+15.948%	1	185	-97.993%
2025-11-13	24.2600	24.2600	23.2000	23.2000	-3.132%	2	184	-97.672%
2025-11-12	22.8000	23.9500	22.8000	23.9500	+7.883%	2	184	-97.745%
2025-11-06	22.2500	22.2500	22.2000	22.2000	+3.256%	4	184	-97.568%
2025-11-05	21.5000	21.5000	21.5000	21.5000	-4.103%	3	187	-97.488%
2025-10-24	22.8000	22.8000	22.4200	22.4200	-4.392%	30	187	-97.591%
2025-10-23	23.4500	23.4500	23.4500	23.4500	+1.427%	1	188	-97.697%
2025-10-20	23.3300	23.3300	23.1200	23.1200	-10.768%	31	188	-97.664%
2025-10-08	27.7000	27.7000	25.7500	25.9100	+11.441%	3	159	-97.916%
2025-10-06	22.9000	23.2500	22.9000	23.2500	-3.125%	14	159	-97.677%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+5.263%	1	156	-97.750%
2025-10-02	23.4700	23.4700	22.8000	22.8000	-10.763%	7	156	-97.632%
2025-10-01	25.5500	25.5500	25.5500	25.5500	-1.731%	10	151	-97.886%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-5.455%	15	151	-97.923%
2025-09-29	26.2000	27.5000	26.2000	27.5000	-1.786%	16	166	-98.036%
2025-09-26	28.8000	28.8000	28.0000	28.0000	-9.091%	4	151	-98.071%
2025-09-25	30.8000	30.8000	30.8000	30.8000	+7.881%	1	154	-98.247%
2025-09-24	28.5500	28.5500	28.5500	28.5500	-12.289%	1	153	-98.109%
2025-09-19	32.4000	32.6000	32.4000	32.5500	-2.487%	12	152	-98.341%
2025-09-18	32.8000	33.3800	32.8000	33.3800	-18.685%	15	146	-98.382%
2025-09-15	41.9500	41.9500	41.0500	41.0500	-11.815%	4	141	-98.685%
2025-08-15	45.9000	46.5500	45.9000	46.5500	+39.371%	51	145	-98.840%
2025-08-11	33.4000	33.4000	33.4000	33.4000	+6.880%	1	107	-98.383%
2025-07-21	31.2500	31.2500	31.2500	31.2500	+8.131%	1	107	-98.272%
2025-07-15	28.9000	28.9000	28.9000	28.9000	-1.533%	32	106	-98.131%
2025-07-14	29.3500	29.3500	29.3500	29.3500	-4.553%	31	129	-98.160%
2025-07-09	30.7500	30.7500	30.7500	30.7500	-14.583%	1	120	-98.244%
2025-07-02	36.0000	36.0000	36.0000	36.0000	-1.099%	1	120	-98.500%
2025-07-01	36.4000	36.4000	36.4000	36.4000	-1.248%	1	121	-98.516%
2025-06-30	36.8600	36.8600	36.8600	36.8600	-25.309%	1	121	-98.535%
2025-05-28	49.3500	49.3500	49.3500	49.3500	-7.757%	5	121	-98.906%
2025-05-23	53.5000	53.5000	53.5000	53.5000	+23.699%	2	121	-98.991%
2025-05-14	43.2000	43.2500	43.2000	43.2500	-0.346%	3	121	-98.751%
2025-05-13	43.4000	43.4000	43.4000	43.4000	-20.875%	2	121	-98.756%
2025-05-02	55.4500	55.4500	54.8500	54.8500	-29.589%	12	122	-99.015%
2025-04-07	77.9000	77.9000	77.9000	77.9000	+28.125%	50	156	-99.307%
2025-04-02	60.8000	60.8000	60.8000	60.8000	+12.384%	1	156	-99.112%
2025-03-17	54.1000	54.1000	54.1000	54.1000	-1.904%	1	156	-99.002%
2025-03-14	55.0000	55.1500	55.0000	55.1500	-1.781%	8	156	-99.021%
2025-03-06	56.1500	56.2000	56.1500	56.1500	+3.407%	9	154	-99.038%
2025-03-04	54.3000	54.3000	54.3000	54.3000	+20.399%	19	154	-99.006%
2025-01-28	45.1000	45.1000	45.1000	45.1000	+32.452%	2	154	-98.803%
2025-01-22	32.9300	34.0500	32.9300	34.0500	-19.504%	160	154	-98.414%
2025-01-06	42.3000	42.3000	42.3000	42.3000	-12.295%	2	79	-98.723%
2025-01-03	48.2900	48.3200	48.2300	48.2300	+0.312%	10	79	-98.880%
2024-12-27	48.3500	48.3500	48.0800	48.0800	-7.449%	22	79	-98.877%
2024-12-19	51.9500	51.9500	51.9500	51.9500	+14.604%	1	71	-98.961%
2024-11-21	46.0700	46.0700	45.3200	45.3300	+3.968%	10	76	-98.809%
2024-11-13	43.7600	43.7600	43.4500	43.6000	+8.728%	11	76	-98.761%
2024-11-08	40.1000	40.1000	40.1000	40.1000	-0.496%	2	87	-98.653%
2024-11-07	40.4000	40.6000	40.3000	40.3000	-8.617%	42	86	-98.660%
2024-10-30	44.1000	44.1000	44.1000	44.1000	+3.400%	1	86	-98.776%
2024-10-25	42.7500	42.7500	42.6500	42.6500	+5.049%	12	85	-98.734%
2024-10-15	40.3900	40.6800	40.3900	40.6000	+7.152%	10	85	-98.670%
2024-10-09	37.8900	37.8900	37.8900	37.8900	-2.846%	1	75	-98.575%
2024-10-07	39.0000	39.0000	39.0000	39.0000	+1.246%	50	76	-98.615%
2024-10-02	38.5200	38.5200	38.5200	38.5200	+2.067%	20	39	-98.598%
2024-09-26	37.4300	37.7400	37.4300	37.7400	-15.381%	3	46	-98.569%
2024-09-03	44.6000	44.6000	44.6000	44.6000	+11.640%	20	43	-98.789%
2024-08-27	39.9500	39.9500	39.9500	39.9500	+5.828%	2	39	-98.648%
2024-08-23	37.7500	37.7500	37.7500	37.7500	-3.205%	2	37	-98.570%
2024-08-22	37.4400	39.0000	37.4400	39.0000	-2.985%	2	36	-98.615%
2024-08-13	40.2000	40.2000	40.2000	40.2000	-26.184%	1	35	-98.657%
2024-08-05	55.6200	55.6200	54.4600	54.4600	+58.084%	20	35	-99.008%
2024-07-29	34.4500	34.4500	34.4500	34.4500	+0.145%	2	37	-98.433%
2024-07-25	36.1000	36.1000	34.4000	34.4000	+11.688%	31	37	-98.430%
2024-07-18	30.8000	30.8000	30.8000	30.8000	+48.077%	1	6	-98.247%
2024-07-10	20.8000	20.8000	20.8000	20.8000	-11.489%	3	5	-97.404%
2024-07-05	23.5000	23.5000	23.5000	23.5000	0.000%	4	2	-97.702%