Dark

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

EOD

Jul 1, 2026

3.00-4.153%(-0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.0000	3.0000	3.0000	-4.153%	5	369	0.000%
2026-06-29	3.6700	3.6700	3.1300	3.1300	-5.152%	2	364	-4.153%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+10.000%	1	364	-9.091%
2026-06-22	3.2300	3.2300	2.8400	3.0000	-22.680%	160	364	0.000%
2026-06-12	3.8800	3.8800	3.8800	3.8800	-6.506%	3	326	-22.680%
2026-06-11	4.1500	4.1500	4.1500	4.1500	-7.778%	1	323	-27.711%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+50.000%	1	323	-33.333%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-20.424%	3	324	0.000%
2026-05-28	3.7700	3.7700	3.7700	3.7700	0.000%	1	322	-20.424%
2026-05-26	3.7700	3.7700	3.7700	3.7700	-0.265%	5	323	-20.424%
2026-05-22	3.7800	3.7800	3.7800	3.7800	-13.501%	1	328	-20.635%
2026-05-19	4.3700	4.3700	4.3700	4.3700	+12.920%	5	328	-31.350%
2026-05-18	3.8700	3.8700	3.8700	3.8700	-6.747%	1	323	-22.481%
2026-05-11	4.1500	4.1500	4.1500	4.1500	-13.180%	1	323	-27.711%
2026-05-07	4.7800	4.7800	4.7800	4.7800	-29.706%	1	324	-37.238%
2026-04-29	6.4800	6.8000	6.3900	6.8000	+10.569%	20	323	-55.882%
2026-04-27	6.1500	6.2100	6.1500	6.1500	+6.034%	23	320	-51.220%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-8.517%	1	324	-48.276%
2026-04-23	6.5000	6.5000	6.1500	6.3400	-8.249%	20	325	-52.681%
2026-04-20	6.5500	6.9200	6.4000	6.9100	+1.618%	69	331	-56.585%
2026-04-17	6.7500	6.8500	6.7500	6.8000	-3.409%	17	320	-55.882%
2026-04-16	6.6200	7.0400	6.6200	7.0400	-0.845%	6	320	-57.386%
2026-04-15	7.0700	7.6200	6.7500	7.1000	-4.826%	73	326	-57.746%
2026-04-14	6.8500	7.5500	6.7400	7.4600	+3.181%	94	340	-59.786%
2026-04-13	7.2600	7.2600	7.2300	7.2300	+0.417%	7	288	-58.506%
2026-04-10	6.9900	7.2000	6.9900	7.2000	-31.166%	9	289	-58.333%
2026-04-06	10.4600	10.4600	10.4600	10.4600	-16.253%	5	294	-71.319%
2026-03-30	12.4900	12.4900	12.4900	12.4900	+3.223%	5	295	-75.981%
2026-03-27	12.1500	12.1500	12.1000	12.1000	+4.310%	2	293	-75.207%
2026-03-26	11.6000	11.6000	11.6000	11.6000	+19.588%	50	295	-74.138%
2026-03-24	9.7000	9.7000	9.7000	9.7000	-10.599%	2	245	-69.072%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-1.364%	1	245	-72.350%
2026-03-19	11.0000	11.0000	11.0000	11.0000	+6.796%	2	245	-72.727%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-20.769%	2	245	-70.874%
2026-03-09	13.3500	13.3500	13.0000	13.0000	0.000%	6	245	-76.923%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+45.251%	1	245	-76.923%
2026-03-04	8.9500	8.9500	8.9500	8.9500	+11.875%	2	244	-66.480%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+8.548%	5	244	-62.500%
2026-02-25	7.3700	7.3700	7.3700	7.3700	-7.875%	1	245	-59.294%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-1.961%	5	245	-62.500%
2026-02-23	8.1600	8.1600	8.1600	8.1600	+5.563%	5	250	-63.235%
2026-02-18	7.7300	7.7300	7.7300	7.7300	-3.375%	1	248	-61.190%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-27.405%	4	252	-62.500%
2026-02-12	10.3300	11.0200	10.3300	11.0200	+0.182%	6	252	-72.777%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-23.077%	2	250	-72.727%
2026-02-04	14.3000	14.3000	14.3000	14.3000	+48.958%	1	252	-79.021%
2026-01-27	9.5000	9.6000	9.5000	9.6000	-0.518%	4	252	-68.750%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-4.926%	1	249	-68.912%
2026-01-15	10.0000	10.1500	10.0000	10.1500	-17.143%	2	249	-70.443%
2026-01-14	12.2500	12.2500	12.2500	12.2500	+6.061%	1	247	-75.510%
2026-01-13	11.1000	11.5500	11.1000	11.5500	+2.032%	7	246	-74.026%
2026-01-12	11.1500	11.3200	11.1500	11.3200	-4.874%	2	240	-73.498%
2026-01-09	11.9000	11.9000	11.9000	11.9000	-16.783%	2	238	-74.790%
2026-01-08	14.3000	14.3000	14.3000	14.3000	+11.284%	1	236	-79.021%
2026-01-06	12.5000	12.8500	12.5000	12.8500	-2.652%	8	235	-76.654%
2026-01-05	13.5000	13.5000	13.2000	13.2000	-18.519%	12	227	-77.273%
2025-12-31	16.2000	16.2000	16.2000	16.2000	+3.514%	5	239	-81.481%
2025-12-30	15.6000	15.6500	15.6000	15.6500	-0.824%	6	239	-80.831%
2025-12-29	15.7500	15.7800	15.4800	15.7800	+1.806%	9	237	-80.989%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-3.125%	1	230	-80.645%
2025-12-23	16.0000	16.0000	16.0000	16.0000	0.000%	1	230	-81.250%
2025-12-22	16.0000	16.0000	16.0000	16.0000	-7.139%	3	229	-81.250%
2025-12-19	17.4400	17.4400	17.2300	17.2300	+1.353%	37	229	-82.589%
2025-12-12	17.0000	17.0000	17.0000	17.0000	+10.461%	1	194	-82.353%
2025-12-04	15.3900	15.3900	15.3900	15.3900	-16.990%	1	193	-80.507%
2025-12-01	18.5400	18.5400	18.5400	18.5400	-7.531%	3	193	-83.819%
2025-11-26	20.4500	20.4500	20.0500	20.0500	-25.465%	7	185	-85.037%
2025-11-21	26.9000	26.9000	26.9000	26.9000	+15.948%	1	185	-88.848%
2025-11-13	24.2600	24.2600	23.2000	23.2000	-3.132%	2	184	-87.069%
2025-11-12	22.8000	23.9500	22.8000	23.9500	+7.883%	2	184	-87.474%
2025-11-06	22.2500	22.2500	22.2000	22.2000	+3.256%	4	184	-86.486%
2025-11-05	21.5000	21.5000	21.5000	21.5000	-4.103%	3	187	-86.047%
2025-10-24	22.8000	22.8000	22.4200	22.4200	-4.392%	30	187	-86.619%
2025-10-23	23.4500	23.4500	23.4500	23.4500	+1.427%	1	188	-87.207%
2025-10-20	23.3300	23.3300	23.1200	23.1200	-10.768%	31	188	-87.024%
2025-10-08	27.7000	27.7000	25.7500	25.9100	+11.441%	3	159	-88.421%
2025-10-06	22.9000	23.2500	22.9000	23.2500	-3.125%	14	159	-87.097%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+5.263%	1	156	-87.500%
2025-10-02	23.4700	23.4700	22.8000	22.8000	-10.763%	7	156	-86.842%
2025-10-01	25.5500	25.5500	25.5500	25.5500	-1.731%	10	151	-88.258%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-5.455%	15	151	-88.462%
2025-09-29	26.2000	27.5000	26.2000	27.5000	-1.786%	16	166	-89.091%
2025-09-26	28.8000	28.8000	28.0000	28.0000	-9.091%	4	151	-89.286%
2025-09-25	30.8000	30.8000	30.8000	30.8000	+7.881%	1	154	-90.260%
2025-09-24	28.5500	28.5500	28.5500	28.5500	-12.289%	1	153	-89.492%
2025-09-19	32.4000	32.6000	32.4000	32.5500	-2.487%	12	152	-90.783%
2025-09-18	32.8000	33.3800	32.8000	33.3800	-18.685%	15	146	-91.013%
2025-09-15	41.9500	41.9500	41.0500	41.0500	-11.815%	4	141	-92.692%
2025-08-15	45.9000	46.5500	45.9000	46.5500	+39.371%	51	145	-93.555%
2025-08-11	33.4000	33.4000	33.4000	33.4000	+6.880%	1	107	-91.018%
2025-07-21	31.2500	31.2500	31.2500	31.2500	+8.131%	1	107	-90.400%
2025-07-15	28.9000	28.9000	28.9000	28.9000	-1.533%	32	106	-89.619%
2025-07-14	29.3500	29.3500	29.3500	29.3500	-4.553%	31	129	-89.779%
2025-07-09	30.7500	30.7500	30.7500	30.7500	-14.583%	1	120	-90.244%
2025-07-02	36.0000	36.0000	36.0000	36.0000	-1.099%	1	120	-91.667%
2025-07-01	36.4000	36.4000	36.4000	36.4000	-1.248%	1	121	-91.758%
2025-06-30	36.8600	36.8600	36.8600	36.8600	-25.309%	1	121	-91.861%
2025-05-28	49.3500	49.3500	49.3500	49.3500	-7.757%	5	121	-93.921%
2025-05-23	53.5000	53.5000	53.5000	53.5000	+23.699%	2	121	-94.393%
2025-05-14	43.2000	43.2500	43.2000	43.2500	-0.346%	3	121	-93.064%
2025-05-13	43.4000	43.4000	43.4000	43.4000	-20.875%	2	121	-93.088%
2025-05-02	55.4500	55.4500	54.8500	54.8500	-29.589%	12	122	-94.531%
2025-04-07	77.9000	77.9000	77.9000	77.9000	+28.125%	50	156	-96.149%
2025-04-02	60.8000	60.8000	60.8000	60.8000	+12.384%	1	156	-95.066%
2025-03-17	54.1000	54.1000	54.1000	54.1000	-1.904%	1	156	-94.455%
2025-03-14	55.0000	55.1500	55.0000	55.1500	-1.781%	8	156	-94.560%
2025-03-06	56.1500	56.2000	56.1500	56.1500	+3.407%	9	154	-94.657%
2025-03-04	54.3000	54.3000	54.3000	54.3000	+20.399%	19	154	-94.475%
2025-01-28	45.1000	45.1000	45.1000	45.1000	+32.452%	2	154	-93.348%
2025-01-22	32.9300	34.0500	32.9300	34.0500	-19.504%	160	154	-91.189%
2025-01-06	42.3000	42.3000	42.3000	42.3000	-12.295%	2	79	-92.908%
2025-01-03	48.2900	48.3200	48.2300	48.2300	+0.312%	10	79	-93.780%
2024-12-27	48.3500	48.3500	48.0800	48.0800	-7.449%	22	79	-93.760%
2024-12-19	51.9500	51.9500	51.9500	51.9500	+14.604%	1	71	-94.225%
2024-11-21	46.0700	46.0700	45.3200	45.3300	+3.968%	10	76	-93.382%
2024-11-13	43.7600	43.7600	43.4500	43.6000	+8.728%	11	76	-93.119%
2024-11-08	40.1000	40.1000	40.1000	40.1000	-0.496%	2	87	-92.519%
2024-11-07	40.4000	40.6000	40.3000	40.3000	-8.617%	42	86	-92.556%
2024-10-30	44.1000	44.1000	44.1000	44.1000	+3.400%	1	86	-93.197%
2024-10-25	42.7500	42.7500	42.6500	42.6500	+5.049%	12	85	-92.966%
2024-10-15	40.3900	40.6800	40.3900	40.6000	+7.152%	10	85	-92.611%
2024-10-09	37.8900	37.8900	37.8900	37.8900	-2.846%	1	75	-92.082%
2024-10-07	39.0000	39.0000	39.0000	39.0000	+1.246%	50	76	-92.308%
2024-10-02	38.5200	38.5200	38.5200	38.5200	+2.067%	20	39	-92.212%
2024-09-26	37.4300	37.7400	37.4300	37.7400	-15.381%	3	46	-92.051%
2024-09-03	44.6000	44.6000	44.6000	44.6000	+11.640%	20	43	-93.274%
2024-08-27	39.9500	39.9500	39.9500	39.9500	+5.828%	2	39	-92.491%
2024-08-23	37.7500	37.7500	37.7500	37.7500	-3.205%	2	37	-92.053%
2024-08-22	37.4400	39.0000	37.4400	39.0000	-2.985%	2	36	-92.308%
2024-08-13	40.2000	40.2000	40.2000	40.2000	-26.184%	1	35	-92.537%
2024-08-05	55.6200	55.6200	54.4600	54.4600	+58.084%	20	35	-94.491%
2024-07-29	34.4500	34.4500	34.4500	34.4500	+0.145%	2	37	-91.292%
2024-07-25	36.1000	36.1000	34.4000	34.4000	+11.688%	31	37	-91.279%
2024-07-18	30.8000	30.8000	30.8000	30.8000	+48.077%	1	6	-90.260%
2024-07-10	20.8000	20.8000	20.8000	20.8000	-11.489%	3	5	-85.577%
2024-07-05	23.5000	23.5000	23.5000	23.5000	0.000%	4	2	-87.234%