Dark

AMAT20261218P220
AMAT Dec 18 2026 220.00 Put (AMAT261218P00220000)
option OPRA

Inactive

Jun 25, 2026

3.75-6.250%(-0.25)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.8300	4.6400	3.5000	3.7500	-6.250%	42	276	0.000%
2026-06-24	4.5300	4.5300	4.0000	4.0000	+3.627%	7	255	-6.250%
2026-06-22	4.1300	4.3200	3.8200	3.8600	+1.047%	122	255	-2.850%
2026-06-17	3.7700	3.8200	3.7700	3.8200	-15.299%	2	211	-1.832%
2026-06-02	4.5500	4.5500	4.5100	4.5100	-1.313%	2	211	-16.851%
2026-05-29	4.5700	4.5700	4.5700	4.5700	-8.048%	3	211	-17.943%
2026-05-26	4.9700	4.9700	4.9700	4.9700	-11.250%	1	211	-24.547%
2026-05-20	5.6000	5.6000	5.6000	5.6000	-1.754%	1	212	-33.036%
2026-05-14	5.7000	5.7000	5.7000	5.7000	-1.724%	1	212	-34.211%
2026-05-11	5.8000	5.8000	5.8000	5.8000	-14.706%	6	211	-35.345%
2026-05-07	6.8000	6.8000	6.8000	6.8000	-9.333%	1	206	-44.853%
2026-05-05	7.5000	7.5000	7.5000	7.5000	-22.441%	1	205	-50.000%
2026-04-28	9.4500	9.6700	9.4500	9.6700	+12.573%	3	205	-61.220%
2026-04-27	8.5700	8.5900	8.5700	8.5900	+6.974%	3	206	-56.345%
2026-04-24	8.0200	8.0300	8.0200	8.0300	-4.405%	4	205	-53.300%
2026-04-23	8.4000	8.4000	8.4000	8.4000	-3.448%	2	205	-55.357%
2026-04-22	8.8500	8.8500	8.7000	8.7000	-9.845%	2	203	-56.897%
2026-04-15	9.9000	9.9000	9.6500	9.6500	+1.153%	2	202	-61.140%
2026-04-10	9.5400	9.5400	9.5400	9.5400	-34.969%	2	201	-60.692%
2026-03-26	14.6800	14.6800	14.5300	14.6700	+9.233%	8	201	-74.438%
2026-03-23	13.4300	13.4300	13.4300	13.4300	-20.485%	1	197	-72.077%
2026-03-12	16.9000	16.9000	16.6500	16.8900	+13.432%	4	197	-77.798%
2026-03-10	14.8900	14.8900	14.8900	14.8900	-10.838%	1	195	-74.815%
2026-03-09	17.5500	17.5500	16.7000	16.7000	-0.831%	2	195	-77.545%
2026-03-06	16.3400	16.8400	16.3400	16.8400	+20.717%	30	197	-77.732%
2026-03-03	13.9500	13.9500	13.9500	13.9500	+23.342%	6	217	-73.118%
2026-02-24	11.3100	11.3100	11.3100	11.3100	+0.533%	1	217	-66.844%
2026-02-23	11.2000	11.2500	11.2000	11.2500	-0.442%	12	218	-66.667%
2026-02-18	11.0500	11.3000	11.0500	11.3000	-11.303%	8	230	-66.814%
2026-02-17	12.7400	12.7400	12.7400	12.7400	+11.072%	1	238	-70.565%
2026-02-13	11.4700	11.4700	11.4700	11.4700	-30.485%	1	238	-67.306%
2026-02-06	16.5000	16.5000	16.5000	16.5000	-15.816%	3	238	-77.273%
2026-02-04	21.5900	21.5900	19.5000	19.6000	+36.111%	27	241	-80.867%
2026-01-23	14.4000	14.4000	14.4000	14.4000	+5.033%	1	227	-73.958%
2026-01-15	13.6000	13.7100	13.6000	13.7100	-19.353%	4	226	-72.648%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+5.919%	1	224	-77.941%
2026-01-13	16.0500	16.0500	16.0500	16.0500	-0.619%	1	223	-76.636%
2026-01-09	17.7000	17.7000	16.1500	16.1500	-15.885%	2	222	-76.780%
2026-01-08	19.2000	19.2000	19.2000	19.2000	+5.379%	15	222	-80.469%
2026-01-06	18.2200	18.2200	18.2200	18.2200	-2.043%	5	209	-79.418%
2026-01-05	19.2000	19.2000	18.6000	18.6000	-12.471%	17	214	-79.839%
2026-01-02	20.7000	21.3500	20.4500	21.2500	-5.973%	5	214	-82.353%
2025-12-31	22.6000	22.6000	22.6000	22.6000	+2.727%	2	208	-83.407%
2025-12-30	22.0000	22.0000	22.0000	22.0000	-0.677%	2	208	-82.955%
2025-12-29	22.1500	22.1500	22.1500	22.1500	-0.449%	2	206	-83.070%
2025-12-26	22.3500	22.3500	22.2000	22.2500	-1.766%	4	204	-83.146%
2025-12-24	22.6500	22.6500	22.6500	22.6500	+1.342%	2	204	-83.444%
2025-12-23	22.7000	22.8000	22.3500	22.3500	-6.875%	19	204	-83.221%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-0.415%	1	203	-84.375%
2025-12-17	24.1000	24.1000	24.1000	24.1000	-2.429%	2	203	-84.440%
2025-12-16	24.8000	24.8000	24.7000	24.7000	+5.106%	15	203	-84.818%
2025-12-15	23.4500	23.5000	23.4500	23.5000	+5.145%	8	203	-84.043%
2025-12-10	22.2500	22.3500	22.2500	22.3500	-0.223%	3	203	-83.221%
2025-12-09	22.4000	22.4000	22.4000	22.4000	+3.464%	2	203	-83.259%
2025-12-08	21.6500	21.6500	21.6500	21.6500	+0.698%	2	201	-82.679%
2025-12-04	21.5000	21.5000	21.5000	21.5000	-5.908%	2	201	-82.558%
2025-12-03	22.8500	22.8500	22.8500	22.8500	-1.720%	2	201	-83.589%
2025-12-02	23.2000	23.2500	23.2000	23.2500	-3.125%	9	201	-83.871%
2025-12-01	24.0000	24.0000	24.0000	24.0000	-17.241%	8	201	-84.375%
2025-11-26	29.0000	29.0000	29.0000	29.0000	-19.220%	1	201	-87.069%
2025-11-21	35.9000	35.9000	35.9000	35.9000	-1.509%	2	201	-89.554%
2025-11-20	36.4500	36.4500	36.4500	36.4500	+6.986%	1	201	-89.712%
2025-11-18	35.4000	35.4000	34.0700	34.0700	-1.816%	11	201	-88.993%
2025-11-14	37.0000	37.0000	34.7000	34.7000	+12.480%	20	210	-89.193%
2025-11-10	31.4800	31.4800	30.8500	30.8500	-1.438%	5	196	-87.844%
2025-10-24	31.3000	31.3000	31.3000	31.3000	-4.718%	15	197	-88.019%
2025-10-21	32.8500	32.8500	32.8500	32.8500	-3.779%	1	197	-88.584%
2025-10-17	34.1400	34.1400	34.1400	34.1400	-4.770%	1	196	-89.016%
2025-10-14	35.8500	35.8500	35.8500	35.8500	-1.646%	5	196	-89.540%
2025-10-13	36.4500	36.4500	36.4500	36.4500	+3.846%	8	196	-89.712%
2025-10-09	35.1000	35.1000	35.1000	35.1000	-1.681%	55	196	-89.316%
2025-10-08	36.3000	36.3500	35.7000	35.7000	+10.253%	4	141	-89.496%
2025-10-06	31.9500	32.3800	31.6000	32.3800	-2.617%	16	142	-88.419%
2025-10-03	33.2000	33.2500	33.2000	33.2500	+5.055%	4	138	-88.722%
2025-10-02	32.7500	32.7500	31.6500	31.6500	-7.048%	8	136	-88.152%
2025-10-01	35.4100	35.7600	34.0500	34.0500	-8.468%	72	136	-88.987%
2025-09-29	37.1500	37.2000	37.1500	37.2000	-4.859%	3	113	-89.919%
2025-09-26	39.1500	39.1500	39.1000	39.1000	-2.736%	4	116	-90.409%
2025-09-25	40.2000	40.2000	40.2000	40.2000	+0.125%	1	118	-90.672%
2025-09-23	40.1500	40.1500	40.1500	40.1500	-10.179%	1	118	-90.660%
2025-09-19	44.0500	44.7000	44.0500	44.7000	-20.179%	4	119	-91.611%
2025-09-11	56.4000	56.5500	56.0000	56.0000	-11.111%	30	119	-93.304%
2025-09-04	63.0000	63.0000	63.0000	63.0000	+6.061%	5	89	-94.048%
2025-08-28	59.3500	59.6500	59.3500	59.4000	-0.752%	5	94	-93.687%
2025-08-27	60.0000	60.0000	59.7000	59.8500	+0.673%	7	94	-93.734%
2025-08-26	59.5000	59.5000	59.4500	59.4500	+21.450%	2	94	-93.692%
2025-06-30	48.9500	48.9500	48.9500	48.9500	-3.547%	6	94	-92.339%
2025-06-25	50.8000	50.8000	50.7500	50.7500	-10.573%	4	94	-92.611%
2025-06-23	56.9500	57.1000	56.7500	56.7500	-1.561%	5	94	-93.392%
2025-06-09	57.7000	57.7000	57.6500	57.6500	-9.992%	6	94	-93.495%
2025-06-05	64.0000	64.0500	64.0000	64.0500	-32.543%	2	97	-94.145%
2025-04-04	94.9500	94.9500	94.9500	94.9500	+20.190%	2	95	-96.051%
2025-03-31	79.0000	79.0000	79.0000	79.0000	+1.660%	1	95	-95.253%
2025-03-28	77.7200	77.7200	77.7100	77.7100	+9.993%	50	96	-95.174%
2025-03-17	70.3500	70.6500	70.3500	70.6500	-4.527%	6	76	-94.692%
2025-03-04	74.0000	74.0000	74.0000	74.0000	+32.143%	5	76	-94.932%
2025-02-20	56.0000	56.0000	56.0000	56.0000	+9.804%	7	76	-93.304%
2025-01-24	51.0000	51.0000	51.0000	51.0000	-0.488%	18	76	-92.647%
2024-11-08	51.5500	51.6000	51.2500	51.2500	-6.221%	84	71	-92.683%
2024-10-25	54.6500	54.6500	54.6500	54.6500	+9.191%	16	33	-93.138%
2024-10-15	50.0500	50.0500	50.0500	50.0500	+4.927%	5	25	-92.507%
2024-10-09	47.7000	47.7000	47.7000	47.7000	-23.680%	2	20	-92.138%
2024-09-10	62.5000	62.5000	62.5000	62.5000	+1.297%	5	18	-94.000%
2024-09-09	61.6700	61.7000	61.6700	61.7000	+34.218%	6	20	-93.922%
2024-08-21	45.9700	45.9700	45.9700	45.9700	+1.816%	2	18	-91.843%
2024-08-15	45.1000	45.2500	45.1000	45.1500	+16.366%	4	16	-91.694%
2024-07-17	38.8000	38.8000	38.8000	38.8000	+33.563%	5	12	-90.335%
2024-07-09	29.0500	29.0500	29.0500	29.0500	-20.302%	10	11	-87.091%
2024-06-24	36.3500	36.4500	36.3500	36.4500	+6.766%	2	2	-89.712%
2024-06-14	34.1400	34.1400	34.1400	34.1400	-10.134%	2	1	-89.016%
2024-05-28	37.9900	37.9900	37.9900	37.9900	-1.835%	1	2	-90.129%
2024-05-24	38.7000	38.7000	38.7000	38.7000	0.000%	2	0	-90.310%