Dark

AMAT20261218P210
AMAT Dec 18 2026 210.00 Put (AMAT261218P00210000)
option OPRA

EOD

Sep 10, 2026

0.6400-13.514%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6400	0.6400	0.6400	0.6400	-13.514%	2	103	0.000%
2026-09-09	0.9700	0.9700	0.2000	0.7400	-5.128%	7	105	-13.514%
2026-09-08	0.7700	0.8400	0.5500	0.7800	-3.704%	8	102	-17.949%
2026-09-03	0.8000	0.8100	0.8000	0.8100	-4.706%	2	97	-20.988%
2026-09-02	0.8500	0.8500	0.8500	0.8500	+11.842%	3	98	-24.706%
2026-08-31	0.7500	0.8500	0.7500	0.7600	-8.434%	6	95	-15.789%
2026-08-28	0.8300	0.8300	0.8300	0.8300	+3.750%	5	95	-22.892%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-26.606%	2	95	-20.000%
2026-08-26	1.1000	1.1000	1.0900	1.0900	-11.382%	2	96	-41.284%
2026-08-24	1.2300	1.2300	1.2300	1.2300	+16.038%	1	96	-47.967%
2026-08-21	1.0500	1.2100	1.0200	1.0600	+4.950%	16	96	-39.623%
2026-08-20	1.0100	1.0100	1.0100	1.0100	-3.810%	2	94	-36.634%
2026-08-19	1.0100	1.0500	1.0100	1.0500	+12.903%	3	94	-39.048%
2026-08-18	0.8700	1.0500	0.8700	0.9300	-34.043%	4	94	-31.183%
2026-08-14	1.4100	1.4100	1.4100	1.4100	-23.784%	1	94	-54.610%
2026-08-12	1.0000	1.8500	1.0000	1.8500	+2.778%	2	94	-65.405%
2026-08-10	1.9300	2.0100	1.8000	1.8000	-43.396%	17	94	-64.444%
2026-08-05	3.1800	3.1800	3.1800	3.1800	-6.745%	10	92	-79.874%
2026-08-04	3.6700	3.6700	3.4100	3.4100	-19.575%	4	92	-81.232%
2026-07-31	4.2400	4.2400	4.2400	4.2400	-22.344%	1	90	-84.906%
2026-07-30	5.4600	5.4600	5.4600	5.4600	-19.350%	1	91	-88.278%
2026-07-29	6.7700	6.7700	6.7700	6.7700	-1.023%	1	90	-90.547%
2026-07-28	6.8400	6.8400	6.8400	6.8400	+13.058%	3	90	-90.643%
2026-07-22	5.9800	6.0800	5.8900	6.0500	+13.296%	7	90	-89.421%
2026-07-21	5.6400	5.9000	5.1900	5.3400	-2.377%	5	92	-88.015%
2026-07-20	5.2400	5.4700	5.2400	5.4700	+1.673%	2	91	-88.300%
2026-07-17	5.3500	5.3800	5.3500	5.3800	+26.588%	6	90	-88.104%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-3.628%	2	87	-84.941%
2026-07-14	4.2900	4.4100	4.2900	4.4100	-7.158%	2	85	-85.488%
2026-07-13	5.5200	5.5200	4.7500	4.7500	-9.867%	2	84	-86.526%
2026-07-08	4.9000	5.3300	4.8000	5.2700	+14.069%	26	83	-87.856%
2026-07-06	4.5300	4.6200	4.4000	4.6200	+14.074%	40	77	-86.147%
2026-07-02	4.0500	4.0500	4.0500	4.0500	+19.118%	3	71	-84.198%
2026-06-29	3.4700	3.4700	3.4000	3.4000	+1.190%	4	71	-81.176%
2026-06-25	3.7500	3.7500	3.3600	3.3600	+0.901%	2	71	-80.952%
2026-06-17	3.3300	3.3300	3.3300	3.3300	-29.895%	1	71	-80.781%
2026-06-12	4.7500	4.7500	4.7500	4.7500	+25.000%	1	71	-86.526%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-3.061%	4	71	-83.158%
2026-05-29	3.9200	3.9200	3.9200	3.9200	-4.156%	3	71	-83.673%
2026-05-26	4.0900	4.0900	4.0900	4.0900	-23.551%	4	71	-84.352%
2026-05-18	5.3500	5.3500	5.3500	5.3500	-32.873%	4	71	-88.037%
2026-04-28	7.9700	7.9700	7.9700	7.9700	+8.731%	1	69	-91.970%
2026-04-27	7.3300	7.3300	7.3300	7.3300	+10.392%	1	69	-91.269%
2026-04-24	6.6700	6.6700	6.6400	6.6400	-12.053%	2	70	-90.361%
2026-04-22	7.5000	7.5500	7.5000	7.5500	-9.905%	6	69	-91.523%
2026-04-13	8.3800	8.3800	8.3800	8.3800	-47.129%	1	66	-92.363%
2026-03-09	15.8500	15.8500	15.8500	15.8500	+34.894%	5	66	-95.962%
2026-03-05	11.9000	11.9000	11.7500	11.7500	-1.011%	2	61	-94.553%
2026-03-03	11.8700	11.8700	11.8700	11.8700	+28.186%	2	60	-94.608%
2026-02-24	9.2600	9.2600	9.2600	9.2600	-4.041%	1	61	-93.089%
2026-02-23	9.6500	9.6500	9.6500	9.6500	-7.212%	4	60	-93.368%
2026-02-13	10.4000	10.4000	10.4000	10.4000	-19.691%	4	63	-93.846%
2026-02-12	13.3800	13.3800	12.9500	12.9500	+7.469%	5	63	-95.058%
2026-02-03	12.0500	12.0500	12.0500	12.0500	-6.589%	8	61	-94.689%
2026-01-30	12.9000	12.9000	12.9000	12.9000	-10.417%	4	59	-95.039%
2026-01-14	14.4000	14.4000	14.4000	14.4000	+6.352%	1	55	-95.556%
2026-01-09	14.6000	14.6000	13.3300	13.5400	-16.005%	15	55	-95.273%
2026-01-05	15.6500	16.1200	15.6500	16.1200	-14.483%	12	54	-96.030%
2025-12-29	18.8500	18.8500	18.8500	18.8500	+0.373%	1	54	-96.605%
2025-12-26	18.7800	18.7800	18.7800	18.7800	-3.196%	2	54	-96.592%
2025-12-23	19.4000	19.4000	19.4000	19.4000	-1.020%	1	54	-96.701%
2025-12-22	19.6000	19.6000	19.6000	19.6000	-3.448%	2	52	-96.735%
2025-12-19	20.3000	20.3000	20.3000	20.3000	-1.695%	2	52	-96.847%
2025-12-18	20.6500	20.6500	20.6500	20.6500	+3.509%	2	50	-96.901%
2025-12-15	19.9500	19.9500	19.9500	19.9500	+6.684%	1	48	-96.792%
2025-12-12	18.7000	18.7000	18.7000	18.7000	-5.556%	1	49	-96.578%
2025-12-02	19.8000	19.8000	19.8000	19.8000	-8.121%	2	49	-96.768%
2025-12-01	21.6500	21.6500	21.5500	21.5500	-1.822%	3	47	-97.030%
2025-11-28	22.3000	22.3000	21.9500	21.9500	-20.036%	4	46	-97.084%
2025-11-24	27.4500	27.4500	27.4500	27.4500	-11.309%	1	43	-97.668%
2025-11-21	30.9500	30.9500	30.9500	30.9500	+5.093%	1	43	-97.932%
2025-11-18	29.4500	29.4500	29.4500	29.4500	+9.276%	3	42	-97.827%
2025-11-04	26.7500	26.9500	26.6000	26.9500	+5.191%	8	42	-97.625%
2025-10-27	25.6500	25.6500	25.6200	25.6200	-3.466%	25	44	-97.502%
2025-10-24	26.9500	26.9500	26.5400	26.5400	-6.417%	15	44	-97.589%
2025-10-23	28.3600	28.3600	28.3600	28.3600	+0.567%	1	32	-97.743%
2025-10-21	28.2000	28.2000	28.2000	28.2000	+4.021%	8	31	-97.730%
2025-10-20	27.1100	27.1100	27.1100	27.1100	-4.374%	20	23	-97.639%
2025-10-15	28.6700	28.6700	28.3500	28.3500	-9.280%	20	28	-97.743%
2025-10-13	31.2500	31.2500	31.2500	31.2500	+4.375%	1	23	-97.952%
2025-10-09	29.9400	29.9400	29.9400	29.9400	-4.801%	1	22	-97.862%
2025-10-08	31.3500	31.4500	31.3500	31.4500	-0.317%	2	22	-97.965%
2025-09-29	31.5500	31.5500	31.5500	31.5500	-3.221%	8	24	-97.971%
2025-09-26	32.9000	32.9000	32.6000	32.6000	-5.780%	5	20	-98.037%
2025-09-24	34.6000	34.6000	34.6000	34.6000	+0.581%	1	25	-98.150%
2025-09-23	34.4000	34.4000	34.4000	34.4000	-4.577%	1	26	-98.140%
2025-09-22	36.0000	36.0500	35.9000	36.0500	-6.364%	3	27	-98.225%
2025-09-19	38.5000	38.5000	38.2000	38.5000	-25.344%	11	30	-98.338%
2025-08-28	51.5700	51.5700	51.5700	51.5700	-0.827%	1	28	-98.759%
2025-08-27	52.1600	52.1600	52.0000	52.0000	-1.422%	2	27	-98.769%
2025-08-15	52.7500	52.7500	52.7500	52.7500	+34.429%	8	27	-98.787%
2025-07-07	39.2400	39.2400	39.2400	39.2400	-30.976%	1	24	-98.369%
2024-12-31	56.8500	56.8500	56.8500	56.8500	+3.741%	1	22	-98.874%
2024-12-10	54.8000	54.8000	54.8000	54.8000	+1.651%	1	22	-98.832%
2024-12-05	53.9100	53.9100	53.9100	53.9100	+18.224%	1	22	-98.813%
2024-11-08	45.6000	45.6000	45.6000	45.6000	-7.128%	8	23	-98.596%
2024-10-28	49.1000	49.1000	49.1000	49.1000	+23.990%	3	19	-98.697%
2024-10-14	39.6000	39.6000	39.6000	39.6000	-5.602%	5	16	-98.384%
2024-08-22	41.9500	41.9500	41.9500	41.9500	+5.138%	5	16	-98.474%
2024-08-15	39.8000	40.0000	39.6000	39.9000	+7.692%	11	11	-98.396%
2024-07-19	37.0500	37.0500	37.0500	37.0500	0.000%	1	1	-98.273%