Dark

AMAT20261218P230
AMAT Dec 18 2026 230.00 Put (AMAT261218P00230000)
option OPRA

EOD

Jul 1, 2026

4.35-3.761%(-0.17)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3900	4.4700	4.2500	4.3500	-3.761%	33	334	0.000%
2026-06-30	4.4500	4.5500	4.4500	4.5200	+11.605%	5	317	-3.761%
2026-06-29	3.5800	4.0500	3.5000	4.0500	-14.737%	6	319	+7.407%
2026-06-24	4.7500	4.7500	4.7500	4.7500	-2.062%	4	318	-8.421%
2026-06-23	4.2700	4.9200	4.2700	4.8500	+9.729%	40	318	-10.309%
2026-06-22	4.4100	4.4200	4.4100	4.4200	-17.537%	2	318	-1.584%
2026-06-17	4.1800	5.3600	4.1800	5.3600	+18.062%	2	318	-18.843%
2026-06-16	4.7500	4.7500	4.5400	4.5400	-28.504%	21	318	-4.185%
2026-06-10	5.6400	6.3500	5.5100	6.3500	+18.914%	3	318	-31.496%
2026-06-01	5.3400	5.3400	5.3400	5.3400	-10.252%	1	318	-18.539%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-16.197%	2	318	-26.891%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-1.389%	1	317	-38.732%
2026-05-11	7.2000	7.2000	7.2000	7.2000	-15.986%	5	317	-39.583%
2026-05-05	8.5700	8.5700	8.5700	8.5700	-23.139%	1	322	-49.242%
2026-04-28	11.2000	11.2000	11.1500	11.1500	+13.660%	6	323	-60.987%
2026-04-27	10.0200	10.0200	9.8100	9.8100	+10.225%	6	323	-55.657%
2026-04-24	9.1100	9.4300	8.9000	8.9000	-13.171%	4	328	-51.124%
2026-04-22	9.7500	10.2500	9.7500	10.2500	+12.022%	5	326	-57.561%
2026-04-21	9.1500	9.1500	9.1500	9.1500	-12.524%	3	325	-52.459%
2026-04-20	10.4600	10.4600	10.4600	10.4600	-1.599%	1	325	-58.413%
2026-04-17	10.6300	10.6300	10.6300	10.6300	-6.344%	1	324	-59.078%
2026-04-16	11.8000	11.8000	11.3500	11.3500	-3.404%	20	324	-61.674%
2026-04-09	12.0000	12.0000	11.7500	11.7500	-28.874%	7	324	-62.979%
2026-04-06	16.5200	16.5200	16.5200	16.5200	-5.600%	10	323	-73.668%
2026-04-02	17.5000	17.5000	17.5000	17.5000	+10.063%	1	329	-75.143%
2026-04-01	16.1000	16.8000	15.9000	15.9000	-18.126%	14	329	-72.642%
2026-03-31	19.4200	19.4200	19.4200	19.4200	-2.900%	1	332	-77.600%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+6.667%	10	332	-78.250%
2026-03-27	18.7500	18.7500	18.7500	18.7500	+10.685%	1	326	-76.800%
2026-03-26	16.9300	16.9400	16.7500	16.9400	+12.933%	11	325	-74.321%
2026-03-23	15.0000	15.0000	15.0000	15.0000	-25.926%	1	325	-71.000%
2026-03-06	18.1500	20.2500	18.0000	20.2500	+14.731%	37	324	-78.519%
2026-03-05	17.4000	17.6500	17.4000	17.6500	+32.012%	2	324	-75.354%
2026-02-13	13.3700	13.3700	13.3700	13.3700	-17.975%	1	324	-67.464%
2026-02-11	16.3000	16.3000	16.3000	16.3000	-28.446%	5	324	-73.313%
2026-02-05	22.7800	22.7800	22.7800	22.7800	-6.830%	5	329	-80.904%
2026-02-04	23.4500	24.4500	23.4500	24.4500	+40.517%	2	324	-82.209%
2026-01-30	17.3000	17.4000	17.2000	17.4000	+0.870%	10	325	-75.000%
2026-01-23	17.2500	17.2500	17.2500	17.2500	+3.728%	8	325	-74.783%
2026-01-21	16.6300	16.6300	16.6300	16.6300	-4.205%	1	325	-73.842%
2026-01-20	17.3600	17.3600	17.3600	17.3600	-8.245%	1	324	-74.942%
2026-01-13	19.0000	19.0000	18.8600	18.9200	-5.400%	3	323	-77.008%
2026-01-09	20.4000	20.4000	20.0000	20.0000	-13.420%	3	322	-78.250%
2026-01-08	23.1000	23.1000	23.1000	23.1000	+12.299%	1	323	-81.169%
2026-01-06	20.5700	20.5700	20.5700	20.5700	-8.780%	1	323	-78.853%
2026-01-05	21.8000	22.5500	21.8000	22.5500	-17.550%	11	322	-80.710%
2025-12-12	27.3500	27.3500	27.3500	27.3500	+3.598%	2	328	-84.095%
2025-12-11	26.4000	26.4000	26.4000	26.4000	+6.024%	2	326	-83.523%
2025-12-05	24.9000	24.9000	24.9000	24.9000	-1.386%	2	324	-82.530%
2025-12-04	25.2500	25.2500	25.2500	25.2500	-2.885%	4	322	-82.772%
2025-12-02	27.5000	27.5000	26.0000	26.0000	-14.530%	6	322	-83.269%
2025-11-26	32.2500	32.2500	30.4200	30.4200	-6.111%	11	332	-85.700%
2025-11-25	36.0500	36.0500	32.4000	32.4000	-6.087%	11	332	-86.574%
2025-11-20	34.0000	34.5000	34.0000	34.5000	-15.025%	2	322	-87.391%
2025-11-18	40.4900	40.6000	40.4900	40.6000	+0.870%	2	324	-89.286%
2025-11-14	39.7500	40.2500	39.7500	40.2500	0.000%	2	324	-89.193%
2025-11-13	40.2500	40.2500	40.2500	40.2500	+6.201%	1	323	-89.193%
2025-11-11	38.0000	38.0000	37.7000	37.9000	+5.866%	8	323	-88.522%
2025-11-06	35.8000	35.8000	35.8000	35.8000	-1.377%	1	321	-87.849%
2025-11-04	36.3000	36.3000	36.3000	36.3000	+6.765%	1	321	-88.017%
2025-10-30	34.0000	34.0000	34.0000	34.0000	-1.019%	18	320	-87.206%
2025-10-29	34.3500	34.3500	34.3500	34.3500	-5.761%	2	320	-87.336%
2025-10-27	34.5000	36.4500	34.5000	36.4500	-11.743%	17	306	-88.066%
2025-10-08	43.5000	43.5000	41.3000	41.3000	-2.824%	6	306	-89.467%
2025-10-07	41.4500	42.5000	41.3500	42.5000	+12.285%	50	292	-89.765%
2025-10-02	38.0000	38.2500	37.8500	37.8500	-13.879%	40	292	-88.507%
2025-09-29	42.8000	43.9500	42.8000	43.9500	-4.353%	2	292	-90.102%
2025-09-23	46.4500	46.5500	45.9500	45.9500	-5.355%	4	293	-90.533%
2025-09-22	48.5500	48.5500	48.5500	48.5500	-6.184%	1	293	-91.040%
2025-09-18	51.7500	51.7500	51.7500	51.7500	+1.870%	1	294	-91.594%
2025-08-13	50.8000	50.8000	50.8000	50.8000	-0.392%	1	294	-91.437%
2025-07-30	51.0000	51.0000	51.0000	51.0000	-40.870%	1	293	-91.471%
2025-03-28	86.2500	86.2500	86.2500	86.2500	+5.286%	14	293	-94.957%
2025-03-26	81.7500	83.0500	81.7500	81.9200	+3.959%	17	293	-94.690%
2025-03-20	78.8000	78.8000	78.8000	78.8000	+40.338%	7	280	-94.480%
2024-10-15	56.6000	56.6000	56.1000	56.1500	+6.830%	28	287	-92.253%
2024-10-14	52.5600	52.5600	52.5600	52.5600	-1.940%	10	259	-91.724%
2024-10-09	53.6500	53.6500	53.6000	53.6000	-1.651%	24	249	-91.884%
2024-08-22	54.5000	54.5000	54.5000	54.5000	+7.389%	2	244	-92.018%
2024-08-15	50.6000	50.8500	50.4500	50.7500	-1.838%	9	242	-91.429%
2024-07-25	51.7000	51.7000	51.7000	51.7000	+45.225%	10	242	-91.586%
2024-07-16	35.5000	35.6000	35.5000	35.6000	-8.224%	4	252	-87.781%
2024-06-27	38.7900	38.7900	38.7900	38.7900	-2.045%	5	252	-88.786%
2024-06-26	39.7000	39.7000	39.6000	39.6000	+2.246%	42	247	-89.015%
2024-06-25	40.1500	40.1500	38.6700	38.7300	+0.207%	371	216	-88.768%
2024-06-12	38.6500	38.6500	38.6500	38.6500	0.000%	5	5	-88.745%