Dark

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

EOD

Sep 10, 2026

1.10-7.563%(-0.09)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1100	1.2100	1.1000	1.1000	-7.563%	24	732	0.000%
2026-09-04	1.0500	1.1900	1.0500	1.1900	0.000%	5	722	-7.563%
2026-09-01	1.1900	1.1900	1.1900	1.1900	+8.182%	2	722	-7.563%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-8.333%	6	722	0.000%
2026-08-27	1.2100	1.2100	1.2000	1.2000	-22.078%	31	724	-8.333%
2026-08-26	1.5900	1.6600	1.5400	1.5400	-9.412%	8	714	-28.571%
2026-08-25	1.4100	1.7000	1.4100	1.7000	+6.250%	131	718	-35.294%
2026-08-21	1.6400	1.6400	1.6000	1.6000	-11.602%	3	846	-31.250%
2026-08-20	1.8100	1.8100	1.8100	1.8100	+44.800%	2	845	-39.227%
2026-08-14	1.3100	1.4900	1.2500	1.2500	-14.966%	72	845	-12.000%
2026-08-13	1.3500	1.4700	1.3500	1.4700	-12.500%	2	787	-25.170%
2026-08-12	1.5300	1.8200	1.5300	1.6800	-15.152%	30	786	-34.524%
2026-08-11	2.1700	2.1800	1.9800	1.9800	-43.429%	455	787	-44.444%
2026-08-07	3.7000	3.7500	3.5000	3.5000	-20.455%	5	372	-68.571%
2026-08-06	4.9300	4.9300	4.4000	4.4000	-15.058%	5	374	-75.000%
2026-08-04	4.8500	5.1800	4.8500	5.1800	-13.667%	2	373	-78.764%
2026-07-31	4.9300	6.0000	4.9300	6.0000	-23.175%	17	374	-81.667%
2026-07-30	6.9900	7.8100	6.9900	7.8100	-16.202%	2	363	-85.915%
2026-07-28	9.2500	9.3200	9.2500	9.3200	+27.322%	20	364	-88.197%
2026-07-27	7.1800	7.3800	7.0700	7.3200	-6.513%	23	374	-84.973%
2026-07-17	7.1500	7.8300	6.8700	7.8300	+26.290%	47	362	-85.951%
2026-07-16	6.2000	6.2000	6.2000	6.2000	+11.311%	1	361	-82.258%
2026-07-14	5.2000	5.6500	5.2000	5.5700	-3.966%	4	361	-80.251%
2026-07-13	5.8000	5.8000	5.8000	5.8000	+2.655%	3	361	-81.034%
2026-07-09	5.9200	6.0700	5.6500	5.6500	-21.528%	20	358	-80.531%
2026-07-07	8.0000	8.1600	7.2000	7.2000	+42.574%	5	361	-84.722%
2026-07-02	4.8000	5.0500	4.7900	5.0500	+16.092%	41	334	-78.218%
2026-07-01	4.3900	4.4700	4.2500	4.3500	-3.761%	33	334	-74.713%
2026-06-30	4.4500	4.5500	4.4500	4.5200	+11.605%	5	317	-75.664%
2026-06-29	3.5800	4.0500	3.5000	4.0500	-14.737%	6	319	-72.840%
2026-06-24	4.7500	4.7500	4.7500	4.7500	-2.062%	4	318	-76.842%
2026-06-23	4.2700	4.9200	4.2700	4.8500	+9.729%	40	318	-77.320%
2026-06-22	4.4100	4.4200	4.4100	4.4200	-17.537%	2	318	-75.113%
2026-06-17	4.1800	5.3600	4.1800	5.3600	+18.062%	2	318	-79.478%
2026-06-16	4.7500	4.7500	4.5400	4.5400	-28.504%	21	318	-75.771%
2026-06-10	5.6400	6.3500	5.5100	6.3500	+18.914%	3	318	-82.677%
2026-06-01	5.3400	5.3400	5.3400	5.3400	-10.252%	1	318	-79.401%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-16.197%	2	318	-81.513%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-1.389%	1	317	-84.507%
2026-05-11	7.2000	7.2000	7.2000	7.2000	-15.986%	5	317	-84.722%
2026-05-05	8.5700	8.5700	8.5700	8.5700	-23.139%	1	322	-87.165%
2026-04-28	11.2000	11.2000	11.1500	11.1500	+13.660%	6	323	-90.135%
2026-04-27	10.0200	10.0200	9.8100	9.8100	+10.225%	6	323	-88.787%
2026-04-24	9.1100	9.4300	8.9000	8.9000	-13.171%	4	328	-87.640%
2026-04-22	9.7500	10.2500	9.7500	10.2500	+12.022%	5	326	-89.268%
2026-04-21	9.1500	9.1500	9.1500	9.1500	-12.524%	3	325	-87.978%
2026-04-20	10.4600	10.4600	10.4600	10.4600	-1.599%	1	325	-89.484%
2026-04-17	10.6300	10.6300	10.6300	10.6300	-6.344%	1	324	-89.652%
2026-04-16	11.8000	11.8000	11.3500	11.3500	-3.404%	20	324	-90.308%
2026-04-09	12.0000	12.0000	11.7500	11.7500	-28.874%	7	324	-90.638%
2026-04-06	16.5200	16.5200	16.5200	16.5200	-5.600%	10	323	-93.341%
2026-04-02	17.5000	17.5000	17.5000	17.5000	+10.063%	1	329	-93.714%
2026-04-01	16.1000	16.8000	15.9000	15.9000	-18.126%	14	329	-93.082%
2026-03-31	19.4200	19.4200	19.4200	19.4200	-2.900%	1	332	-94.336%
2026-03-30	20.0000	20.0000	20.0000	20.0000	+6.667%	10	332	-94.500%
2026-03-27	18.7500	18.7500	18.7500	18.7500	+10.685%	1	326	-94.133%
2026-03-26	16.9300	16.9400	16.7500	16.9400	+12.933%	11	325	-93.506%
2026-03-23	15.0000	15.0000	15.0000	15.0000	-25.926%	1	325	-92.667%
2026-03-06	18.1500	20.2500	18.0000	20.2500	+14.731%	37	324	-94.568%
2026-03-05	17.4000	17.6500	17.4000	17.6500	+32.012%	2	324	-93.768%
2026-02-13	13.3700	13.3700	13.3700	13.3700	-17.975%	1	324	-91.773%
2026-02-11	16.3000	16.3000	16.3000	16.3000	-28.446%	5	324	-93.252%
2026-02-05	22.7800	22.7800	22.7800	22.7800	-6.830%	5	329	-95.171%
2026-02-04	23.4500	24.4500	23.4500	24.4500	+40.517%	2	324	-95.501%
2026-01-30	17.3000	17.4000	17.2000	17.4000	+0.870%	10	325	-93.678%
2026-01-23	17.2500	17.2500	17.2500	17.2500	+3.728%	8	325	-93.623%
2026-01-21	16.6300	16.6300	16.6300	16.6300	-4.205%	1	325	-93.385%
2026-01-20	17.3600	17.3600	17.3600	17.3600	-8.245%	1	324	-93.664%
2026-01-13	19.0000	19.0000	18.8600	18.9200	-5.400%	3	323	-94.186%
2026-01-09	20.4000	20.4000	20.0000	20.0000	-13.420%	3	322	-94.500%
2026-01-08	23.1000	23.1000	23.1000	23.1000	+12.299%	1	323	-95.238%
2026-01-06	20.5700	20.5700	20.5700	20.5700	-8.780%	1	323	-94.652%
2026-01-05	21.8000	22.5500	21.8000	22.5500	-17.550%	11	322	-95.122%
2025-12-12	27.3500	27.3500	27.3500	27.3500	+3.598%	2	328	-95.978%
2025-12-11	26.4000	26.4000	26.4000	26.4000	+6.024%	2	326	-95.833%
2025-12-05	24.9000	24.9000	24.9000	24.9000	-1.386%	2	324	-95.582%
2025-12-04	25.2500	25.2500	25.2500	25.2500	-2.885%	4	322	-95.644%
2025-12-02	27.5000	27.5000	26.0000	26.0000	-14.530%	6	322	-95.769%
2025-11-26	32.2500	32.2500	30.4200	30.4200	-6.111%	11	332	-96.384%
2025-11-25	36.0500	36.0500	32.4000	32.4000	-6.087%	11	332	-96.605%
2025-11-20	34.0000	34.5000	34.0000	34.5000	-15.025%	2	322	-96.812%
2025-11-18	40.4900	40.6000	40.4900	40.6000	+0.870%	2	324	-97.291%
2025-11-14	39.7500	40.2500	39.7500	40.2500	0.000%	2	324	-97.267%
2025-11-13	40.2500	40.2500	40.2500	40.2500	+6.201%	1	323	-97.267%
2025-11-11	38.0000	38.0000	37.7000	37.9000	+5.866%	8	323	-97.098%
2025-11-06	35.8000	35.8000	35.8000	35.8000	-1.377%	1	321	-96.927%
2025-11-04	36.3000	36.3000	36.3000	36.3000	+6.765%	1	321	-96.970%
2025-10-30	34.0000	34.0000	34.0000	34.0000	-1.019%	18	320	-96.765%
2025-10-29	34.3500	34.3500	34.3500	34.3500	-5.761%	2	320	-96.798%
2025-10-27	34.5000	36.4500	34.5000	36.4500	-11.743%	17	306	-96.982%
2025-10-08	43.5000	43.5000	41.3000	41.3000	-2.824%	6	306	-97.337%
2025-10-07	41.4500	42.5000	41.3500	42.5000	+12.285%	50	292	-97.412%
2025-10-02	38.0000	38.2500	37.8500	37.8500	-13.879%	40	292	-97.094%
2025-09-29	42.8000	43.9500	42.8000	43.9500	-4.353%	2	292	-97.497%
2025-09-23	46.4500	46.5500	45.9500	45.9500	-5.355%	4	293	-97.606%
2025-09-22	48.5500	48.5500	48.5500	48.5500	-6.184%	1	293	-97.734%
2025-09-18	51.7500	51.7500	51.7500	51.7500	+1.870%	1	294	-97.874%
2025-08-13	50.8000	50.8000	50.8000	50.8000	-0.392%	1	294	-97.835%
2025-07-30	51.0000	51.0000	51.0000	51.0000	-40.870%	1	293	-97.843%
2025-03-28	86.2500	86.2500	86.2500	86.2500	+5.286%	14	293	-98.725%
2025-03-26	81.7500	83.0500	81.7500	81.9200	+3.959%	17	293	-98.657%
2025-03-20	78.8000	78.8000	78.8000	78.8000	+40.338%	7	280	-98.604%
2024-10-15	56.6000	56.6000	56.1000	56.1500	+6.830%	28	287	-98.041%
2024-10-14	52.5600	52.5600	52.5600	52.5600	-1.940%	10	259	-97.907%
2024-10-09	53.6500	53.6500	53.6000	53.6000	-1.651%	24	249	-97.948%
2024-08-22	54.5000	54.5000	54.5000	54.5000	+7.389%	2	244	-97.982%
2024-08-15	50.6000	50.8500	50.4500	50.7500	-1.838%	9	242	-97.833%
2024-07-25	51.7000	51.7000	51.7000	51.7000	+45.225%	10	242	-97.872%
2024-07-16	35.5000	35.6000	35.5000	35.6000	-8.224%	4	252	-96.910%
2024-06-27	38.7900	38.7900	38.7900	38.7900	-2.045%	5	252	-97.164%
2024-06-26	39.7000	39.7000	39.6000	39.6000	+2.246%	42	247	-97.222%
2024-06-25	40.1500	40.1500	38.6700	38.7300	+0.207%	371	216	-97.160%
2024-06-12	38.6500	38.6500	38.6500	38.6500	0.000%	5	5	-97.154%