Dark

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

EOD

Sep 10, 2026

0.8800+4.762%(+0.0400)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8300	0.9300	0.8100	0.8800	+4.762%	102	378	0.000%
2026-09-04	1.8100	1.8100	0.8400	0.8400	-18.447%	4	358	+4.762%
2026-09-03	1.0200	1.0300	0.9100	1.0300	-6.364%	4	358	-14.563%
2026-09-02	1.1000	1.1000	1.1000	1.1000	+13.402%	5	359	-20.000%
2026-09-01	0.9700	0.9700	0.9700	0.9700	-3.960%	7	361	-9.278%
2026-08-28	1.0100	1.0100	1.0100	1.0100	-6.481%	2	354	-12.871%
2026-08-27	1.0900	1.1000	1.0300	1.0800	-22.857%	14	354	-18.519%
2026-08-26	1.4000	1.4000	1.4000	1.4000	+13.821%	2	355	-37.143%
2026-08-24	1.3300	1.3300	1.2300	1.2300	-6.107%	3	357	-28.455%
2026-08-21	1.4300	1.4300	1.3100	1.3100	-68.660%	3	359	-32.824%
2026-08-20	4.1800	4.1800	4.1800	4.1800	+221.538%	10	362	-78.947%
2026-08-18	1.2400	1.3000	1.2400	1.3000	+27.451%	2	362	-32.308%
2026-08-14	1.4500	1.4500	1.0200	1.0200	-56.410%	2	363	-13.725%
2026-08-10	2.2500	2.3500	2.2500	2.3400	-26.183%	4	361	-62.393%
2026-08-07	3.3400	3.3400	3.1700	3.1700	-8.382%	2	361	-72.240%
2026-08-06	3.3000	3.4600	3.3000	3.4600	-15.610%	4	361	-74.566%
2026-08-04	4.1400	4.1400	3.9700	4.1000	-21.305%	7	360	-78.537%
2026-07-31	5.2100	5.2100	5.2100	5.2100	-5.273%	3	361	-83.109%
2026-07-30	6.1000	6.1000	5.5000	5.5000	-31.250%	6	358	-84.000%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+2.302%	1	358	-89.000%
2026-07-28	7.1200	8.0700	7.1200	7.8200	+23.150%	30	358	-88.747%
2026-07-23	6.3500	6.3500	6.3500	6.3500	-5.926%	10	336	-86.142%
2026-07-17	6.0900	6.9000	6.0900	6.7500	+25.698%	22	336	-86.963%
2026-07-13	5.3700	5.3700	5.3700	5.3700	+9.592%	1	321	-83.613%
2026-07-09	5.1100	5.1100	4.9000	4.9000	-21.600%	2	320	-82.041%
2026-07-08	5.9000	6.4200	5.6700	6.2500	-2.799%	63	320	-85.920%
2026-07-07	6.9400	6.9400	6.4300	6.4300	+26.575%	6	276	-86.314%
2026-07-06	5.0900	5.0900	5.0800	5.0800	+10.917%	2	277	-82.677%
2026-07-02	4.5800	4.5800	4.5800	4.5800	+22.133%	3	276	-80.786%
2026-06-25	3.8300	4.6400	3.5000	3.7500	-6.250%	42	276	-76.533%
2026-06-24	4.5300	4.5300	4.0000	4.0000	+3.627%	7	255	-78.000%
2026-06-22	4.1300	4.3200	3.8200	3.8600	+1.047%	122	255	-77.202%
2026-06-17	3.7700	3.8200	3.7700	3.8200	-15.299%	2	211	-76.963%
2026-06-02	4.5500	4.5500	4.5100	4.5100	-1.313%	2	211	-80.488%
2026-05-29	4.5700	4.5700	4.5700	4.5700	-8.048%	3	211	-80.744%
2026-05-26	4.9700	4.9700	4.9700	4.9700	-11.250%	1	211	-82.294%
2026-05-20	5.6000	5.6000	5.6000	5.6000	-1.754%	1	212	-84.286%
2026-05-14	5.7000	5.7000	5.7000	5.7000	-1.724%	1	212	-84.561%
2026-05-11	5.8000	5.8000	5.8000	5.8000	-14.706%	6	211	-84.828%
2026-05-07	6.8000	6.8000	6.8000	6.8000	-9.333%	1	206	-87.059%
2026-05-05	7.5000	7.5000	7.5000	7.5000	-22.441%	1	205	-88.267%
2026-04-28	9.4500	9.6700	9.4500	9.6700	+12.573%	3	205	-90.900%
2026-04-27	8.5700	8.5900	8.5700	8.5900	+6.974%	3	206	-89.756%
2026-04-24	8.0200	8.0300	8.0200	8.0300	-4.405%	4	205	-89.041%
2026-04-23	8.4000	8.4000	8.4000	8.4000	-3.448%	2	205	-89.524%
2026-04-22	8.8500	8.8500	8.7000	8.7000	-9.845%	2	203	-89.885%
2026-04-15	9.9000	9.9000	9.6500	9.6500	+1.153%	2	202	-90.881%
2026-04-10	9.5400	9.5400	9.5400	9.5400	-34.969%	2	201	-90.776%
2026-03-26	14.6800	14.6800	14.5300	14.6700	+9.233%	8	201	-94.001%
2026-03-23	13.4300	13.4300	13.4300	13.4300	-20.485%	1	197	-93.448%
2026-03-12	16.9000	16.9000	16.6500	16.8900	+13.432%	4	197	-94.790%
2026-03-10	14.8900	14.8900	14.8900	14.8900	-10.838%	1	195	-94.090%
2026-03-09	17.5500	17.5500	16.7000	16.7000	-0.831%	2	195	-94.731%
2026-03-06	16.3400	16.8400	16.3400	16.8400	+20.717%	30	197	-94.774%
2026-03-03	13.9500	13.9500	13.9500	13.9500	+23.342%	6	217	-93.692%
2026-02-24	11.3100	11.3100	11.3100	11.3100	+0.533%	1	217	-92.219%
2026-02-23	11.2000	11.2500	11.2000	11.2500	-0.442%	12	218	-92.178%
2026-02-18	11.0500	11.3000	11.0500	11.3000	-11.303%	8	230	-92.212%
2026-02-17	12.7400	12.7400	12.7400	12.7400	+11.072%	1	238	-93.093%
2026-02-13	11.4700	11.4700	11.4700	11.4700	-30.485%	1	238	-92.328%
2026-02-06	16.5000	16.5000	16.5000	16.5000	-15.816%	3	238	-94.667%
2026-02-04	21.5900	21.5900	19.5000	19.6000	+36.111%	27	241	-95.510%
2026-01-23	14.4000	14.4000	14.4000	14.4000	+5.033%	1	227	-93.889%
2026-01-15	13.6000	13.7100	13.6000	13.7100	-19.353%	4	226	-93.581%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+5.919%	1	224	-94.824%
2026-01-13	16.0500	16.0500	16.0500	16.0500	-0.619%	1	223	-94.517%
2026-01-09	17.7000	17.7000	16.1500	16.1500	-15.885%	2	222	-94.551%
2026-01-08	19.2000	19.2000	19.2000	19.2000	+5.379%	15	222	-95.417%
2026-01-06	18.2200	18.2200	18.2200	18.2200	-2.043%	5	209	-95.170%
2026-01-05	19.2000	19.2000	18.6000	18.6000	-12.471%	17	214	-95.269%
2026-01-02	20.7000	21.3500	20.4500	21.2500	-5.973%	5	214	-95.859%
2025-12-31	22.6000	22.6000	22.6000	22.6000	+2.727%	2	208	-96.106%
2025-12-30	22.0000	22.0000	22.0000	22.0000	-0.677%	2	208	-96.000%
2025-12-29	22.1500	22.1500	22.1500	22.1500	-0.449%	2	206	-96.027%
2025-12-26	22.3500	22.3500	22.2000	22.2500	-1.766%	4	204	-96.045%
2025-12-24	22.6500	22.6500	22.6500	22.6500	+1.342%	2	204	-96.115%
2025-12-23	22.7000	22.8000	22.3500	22.3500	-6.875%	19	204	-96.063%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-0.415%	1	203	-96.333%
2025-12-17	24.1000	24.1000	24.1000	24.1000	-2.429%	2	203	-96.349%
2025-12-16	24.8000	24.8000	24.7000	24.7000	+5.106%	15	203	-96.437%
2025-12-15	23.4500	23.5000	23.4500	23.5000	+5.145%	8	203	-96.255%
2025-12-10	22.2500	22.3500	22.2500	22.3500	-0.223%	3	203	-96.063%
2025-12-09	22.4000	22.4000	22.4000	22.4000	+3.464%	2	203	-96.071%
2025-12-08	21.6500	21.6500	21.6500	21.6500	+0.698%	2	201	-95.935%
2025-12-04	21.5000	21.5000	21.5000	21.5000	-5.908%	2	201	-95.907%
2025-12-03	22.8500	22.8500	22.8500	22.8500	-1.720%	2	201	-96.149%
2025-12-02	23.2000	23.2500	23.2000	23.2500	-3.125%	9	201	-96.215%
2025-12-01	24.0000	24.0000	24.0000	24.0000	-17.241%	8	201	-96.333%
2025-11-26	29.0000	29.0000	29.0000	29.0000	-19.220%	1	201	-96.966%
2025-11-21	35.9000	35.9000	35.9000	35.9000	-1.509%	2	201	-97.549%
2025-11-20	36.4500	36.4500	36.4500	36.4500	+6.986%	1	201	-97.586%
2025-11-18	35.4000	35.4000	34.0700	34.0700	-1.816%	11	201	-97.417%
2025-11-14	37.0000	37.0000	34.7000	34.7000	+12.480%	20	210	-97.464%
2025-11-10	31.4800	31.4800	30.8500	30.8500	-1.438%	5	196	-97.147%
2025-10-24	31.3000	31.3000	31.3000	31.3000	-4.718%	15	197	-97.188%
2025-10-21	32.8500	32.8500	32.8500	32.8500	-3.779%	1	197	-97.321%
2025-10-17	34.1400	34.1400	34.1400	34.1400	-4.770%	1	196	-97.422%
2025-10-14	35.8500	35.8500	35.8500	35.8500	-1.646%	5	196	-97.545%
2025-10-13	36.4500	36.4500	36.4500	36.4500	+3.846%	8	196	-97.586%
2025-10-09	35.1000	35.1000	35.1000	35.1000	-1.681%	55	196	-97.493%
2025-10-08	36.3000	36.3500	35.7000	35.7000	+10.253%	4	141	-97.535%
2025-10-06	31.9500	32.3800	31.6000	32.3800	-2.617%	16	142	-97.282%
2025-10-03	33.2000	33.2500	33.2000	33.2500	+5.055%	4	138	-97.353%
2025-10-02	32.7500	32.7500	31.6500	31.6500	-7.048%	8	136	-97.220%
2025-10-01	35.4100	35.7600	34.0500	34.0500	-8.468%	72	136	-97.416%
2025-09-29	37.1500	37.2000	37.1500	37.2000	-4.859%	3	113	-97.634%
2025-09-26	39.1500	39.1500	39.1000	39.1000	-2.736%	4	116	-97.749%
2025-09-25	40.2000	40.2000	40.2000	40.2000	+0.125%	1	118	-97.811%
2025-09-23	40.1500	40.1500	40.1500	40.1500	-10.179%	1	118	-97.808%
2025-09-19	44.0500	44.7000	44.0500	44.7000	-20.179%	4	119	-98.031%
2025-09-11	56.4000	56.5500	56.0000	56.0000	-11.111%	30	119	-98.429%
2025-09-04	63.0000	63.0000	63.0000	63.0000	+6.061%	5	89	-98.603%
2025-08-28	59.3500	59.6500	59.3500	59.4000	-0.752%	5	94	-98.519%
2025-08-27	60.0000	60.0000	59.7000	59.8500	+0.673%	7	94	-98.530%
2025-08-26	59.5000	59.5000	59.4500	59.4500	+21.450%	2	94	-98.520%
2025-06-30	48.9500	48.9500	48.9500	48.9500	-3.547%	6	94	-98.202%
2025-06-25	50.8000	50.8000	50.7500	50.7500	-10.573%	4	94	-98.266%
2025-06-23	56.9500	57.1000	56.7500	56.7500	-1.561%	5	94	-98.449%
2025-06-09	57.7000	57.7000	57.6500	57.6500	-9.992%	6	94	-98.474%
2025-06-05	64.0000	64.0500	64.0000	64.0500	-32.543%	2	97	-98.626%
2025-04-04	94.9500	94.9500	94.9500	94.9500	+20.190%	2	95	-99.073%
2025-03-31	79.0000	79.0000	79.0000	79.0000	+1.660%	1	95	-98.886%
2025-03-28	77.7200	77.7200	77.7100	77.7100	+9.993%	50	96	-98.868%
2025-03-17	70.3500	70.6500	70.3500	70.6500	-4.527%	6	76	-98.754%
2025-03-04	74.0000	74.0000	74.0000	74.0000	+32.143%	5	76	-98.811%
2025-02-20	56.0000	56.0000	56.0000	56.0000	+9.804%	7	76	-98.429%
2025-01-24	51.0000	51.0000	51.0000	51.0000	-0.488%	18	76	-98.275%
2024-11-08	51.5500	51.6000	51.2500	51.2500	-6.221%	84	71	-98.283%
2024-10-25	54.6500	54.6500	54.6500	54.6500	+9.191%	16	33	-98.390%
2024-10-15	50.0500	50.0500	50.0500	50.0500	+4.927%	5	25	-98.242%
2024-10-09	47.7000	47.7000	47.7000	47.7000	-23.680%	2	20	-98.155%
2024-09-10	62.5000	62.5000	62.5000	62.5000	+1.297%	5	18	-98.592%
2024-09-09	61.6700	61.7000	61.6700	61.7000	+34.218%	6	20	-98.574%
2024-08-21	45.9700	45.9700	45.9700	45.9700	+1.816%	2	18	-98.086%
2024-08-15	45.1000	45.2500	45.1000	45.1500	+16.366%	4	16	-98.051%
2024-07-17	38.8000	38.8000	38.8000	38.8000	+33.563%	5	12	-97.732%
2024-07-09	29.0500	29.0500	29.0500	29.0500	-20.302%	10	11	-96.971%
2024-06-24	36.3500	36.4500	36.3500	36.4500	+6.766%	2	2	-97.586%
2024-06-14	34.1400	34.1400	34.1400	34.1400	-10.134%	2	1	-97.422%
2024-05-28	37.9900	37.9900	37.9900	37.9900	-1.835%	1	2	-97.684%
2024-05-24	38.7000	38.7000	38.7000	38.7000	0.000%	2	0	-97.726%