Dark

AMAT20261218P240
AMAT Dec 18 2026 240.00 Put (AMAT261218P00240000)
option OPRA

EOD

Sep 9, 2026

1.45+0.694%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.4000	1.4600	1.3900	1.4500	+0.694%	10	587	0.000%
2026-09-08	1.4600	1.4700	1.3900	1.4400	+1.408%	392	592	+0.694%
2026-09-04	1.3400	1.4700	1.3000	1.4200	-16.471%	194	372	+2.113%
2026-09-02	1.7000	1.7000	1.7000	1.7000	-8.602%	2	372	-14.706%
2026-08-26	1.9200	2.0000	1.8600	1.8600	+2.198%	4	372	-22.043%
2026-08-21	1.8100	1.8200	1.8100	1.8200	+27.273%	2	372	-20.330%
2026-08-17	1.4300	1.4300	1.4300	1.4300	-13.855%	1	372	+1.399%
2026-08-14	1.6100	1.7200	1.6100	1.6600	-30.252%	8	373	-12.651%
2026-08-11	2.3800	2.3800	2.3800	2.3800	-41.951%	1	370	-39.076%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-22.642%	22	371	-64.634%
2026-08-06	5.3800	5.3900	5.2500	5.3000	-3.811%	7	351	-72.642%
2026-08-04	5.6000	5.6000	5.5100	5.5100	-18.491%	2	349	-73.684%
2026-07-31	6.7600	6.7600	6.7600	6.7600	-35.924%	1	350	-78.550%
2026-07-28	9.7900	10.5500	9.6900	10.5500	+42.568%	42	350	-86.256%
2026-07-27	7.4000	7.4000	7.4000	7.4000	-7.384%	3	330	-80.405%
2026-07-24	7.9900	7.9900	7.9900	7.9900	-0.498%	1	330	-81.852%
2026-07-22	8.0300	8.0300	8.0300	8.0300	-8.957%	1	330	-81.943%
2026-07-21	8.1100	8.8200	7.9400	8.8200	-2.217%	4	330	-83.560%
2026-07-20	9.0200	9.0200	9.0200	9.0200	+1.348%	2	332	-83.925%
2026-07-17	7.8100	9.0000	7.8100	8.9000	+39.280%	29	331	-83.708%
2026-07-14	5.9500	6.4500	5.9500	6.3900	-7.525%	4	323	-77.308%
2026-07-13	7.0600	7.0600	6.9100	6.9100	+1.917%	2	325	-79.016%
2026-07-10	6.8200	6.8200	6.7800	6.7800	-20.702%	2	326	-78.614%
2026-07-08	8.6000	8.6000	8.5500	8.5500	+30.534%	2	327	-83.041%
2026-07-02	6.5500	6.5500	6.5500	6.5500	+45.556%	1	327	-77.863%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-21.053%	1	327	-67.778%
2026-06-24	5.4500	5.7000	5.4500	5.7000	+3.261%	4	328	-74.561%
2026-06-23	5.5000	5.6000	5.2800	5.5200	+5.747%	7	328	-73.732%
2026-06-17	4.9900	5.2300	4.9900	5.2200	-4.918%	4	328	-72.222%
2026-06-16	5.4900	5.4900	5.4900	5.4900	-27.285%	1	330	-73.588%
2026-06-10	7.5500	7.5500	7.5500	7.5500	+23.165%	3	330	-80.795%
2026-06-08	6.1300	6.1300	6.1300	6.1300	+10.450%	1	333	-76.346%
2026-06-04	5.6500	5.6500	5.5500	5.5500	-7.191%	2	332	-73.874%
2026-06-03	5.9800	5.9800	5.9800	5.9800	-2.606%	5	331	-75.753%
2026-06-02	6.1500	6.1700	6.1400	6.1400	-4.510%	4	331	-76.384%
2026-06-01	6.4300	6.4300	6.4300	6.4300	+0.156%	5	333	-77.449%
2026-05-28	6.4200	6.4200	6.4200	6.4200	+1.905%	1	333	-77.414%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-22.699%	1	333	-76.984%
2026-05-20	8.1500	8.1500	8.1500	8.1500	-6.322%	10	333	-82.209%
2026-05-18	8.6000	8.7000	8.6000	8.7000	+6.227%	2	332	-83.333%
2026-05-15	8.1900	8.1900	8.1900	8.1900	+5.677%	10	332	-82.295%
2026-05-13	7.7500	7.7500	7.7500	7.7500	-7.186%	1	332	-81.290%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-9.239%	1	333	-82.635%
2026-05-07	9.2000	9.2000	9.2000	9.2000	-26.693%	1	332	-84.239%
2026-04-17	12.5500	12.5500	12.5500	12.5500	+2.449%	1	332	-88.446%
2026-04-16	12.2500	12.2500	12.2500	12.2500	-9.926%	1	332	-88.163%
2026-04-09	13.6000	13.6000	13.6000	13.6000	-33.981%	1	333	-89.338%
2026-03-31	22.1200	22.5400	20.4700	20.6000	-14.523%	308	333	-92.961%
2026-03-30	24.1000	24.1000	24.1000	24.1000	+18.428%	1	232	-93.983%
2026-03-26	20.3500	20.3500	20.3500	20.3500	+1.750%	18	232	-92.875%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-14.712%	1	214	-92.750%
2026-03-09	23.4000	23.4500	23.4000	23.4500	+12.740%	8	214	-93.817%
2026-03-06	20.8000	20.8000	20.7000	20.8000	+14.917%	48	222	-93.029%
2026-03-03	18.1000	18.1000	18.1000	18.1000	+17.532%	1	192	-91.989%
2026-02-27	15.4000	15.4000	15.4000	15.4000	+1.516%	1	193	-90.584%
2026-02-26	15.5000	15.5000	15.1700	15.1700	+18.980%	2	193	-90.442%
2026-02-25	12.7500	12.7500	12.7500	12.7500	-15.282%	1	192	-88.627%
2026-02-18	15.8500	15.8500	15.0000	15.0500	-11.988%	92	192	-90.365%
2026-02-17	17.5000	17.5000	16.8000	17.1000	+1.484%	48	192	-91.520%
2026-02-13	16.0000	16.8500	15.4200	16.8500	-11.316%	48	129	-91.395%
2026-02-12	20.8800	20.8800	19.0000	19.0000	-4.040%	2	129	-92.368%
2026-02-10	19.8000	19.8000	19.8000	19.8000	-9.216%	1	128	-92.677%
2026-02-06	21.8100	21.8100	21.8100	21.8100	-21.264%	1	128	-93.352%
2026-02-05	26.4000	27.7000	26.3500	27.7000	-1.036%	7	127	-94.765%
2026-02-04	27.9900	27.9900	27.9900	27.9900	+32.717%	1	127	-94.820%
2026-02-03	21.0900	21.0900	21.0900	21.0900	+1.394%	1	127	-93.125%
2026-02-02	20.8000	20.8000	20.8000	20.8000	+6.394%	1	127	-93.029%
2026-01-30	19.5500	19.5500	19.5500	19.5500	-1.660%	1	127	-92.583%
2026-01-23	19.8800	19.8800	19.8800	19.8800	-5.153%	1	127	-92.706%
2026-01-20	20.9700	20.9700	20.9600	20.9600	+9.110%	5	126	-93.082%
2026-01-16	19.2100	19.2100	19.2100	19.2100	-18.774%	20	113	-92.452%
2026-01-06	24.6200	24.6200	23.6500	23.6500	-33.605%	7	113	-93.869%
2025-12-17	32.4000	35.6200	32.4000	35.6200	+9.803%	14	111	-95.929%
2025-12-16	32.5100	32.5100	32.4400	32.4400	+10.340%	2	102	-95.530%
2025-12-04	29.4000	29.4000	29.4000	29.4000	-5.769%	5	102	-95.068%
2025-12-02	31.2000	31.2000	31.2000	31.2000	-15.102%	1	97	-95.353%
2025-11-26	37.0500	37.0500	36.7500	36.7500	-6.369%	7	89	-96.054%
2025-11-20	39.2500	39.2500	39.2500	39.2500	-13.355%	1	89	-96.306%
2025-11-18	45.3000	45.3000	45.3000	45.3000	-1.842%	1	88	-96.799%
2025-11-14	46.1500	46.1500	46.1500	46.1500	+19.870%	6	88	-96.858%
2025-11-05	38.5000	38.5000	38.5000	38.5000	-1.282%	18	82	-96.234%
2025-11-03	40.0000	40.0000	39.0000	39.0000	-5.865%	19	81	-96.282%
2025-10-30	38.5000	41.5300	38.5000	41.4300	-12.595%	36	81	-96.500%
2025-10-13	47.4000	47.4000	47.4000	47.4000	+0.106%	1	81	-96.941%
2025-10-08	49.5500	49.5500	47.3500	47.3500	-1.045%	6	80	-96.938%
2025-10-07	47.8500	47.8500	47.8500	47.8500	+9.247%	46	53	-96.970%
2025-10-02	43.8000	43.8000	43.8000	43.8000	-11.960%	9	53	-96.689%
2025-09-29	49.7500	49.7500	49.7500	49.7500	-11.838%	50	44	-97.085%
2025-09-22	55.5500	56.4300	55.4000	56.4300	-3.802%	4	94	-97.430%
2025-09-19	58.6600	58.6600	58.6600	58.6600	-18.233%	2	97	-97.528%
2025-06-20	71.7400	71.7400	71.7400	71.7400	-24.722%	10	100	-97.979%
2025-03-28	95.3000	95.3000	95.3000	95.3000	+2.749%	6	100	-98.478%
2025-03-27	92.7500	92.7500	92.7500	92.7500	+2.656%	4	100	-98.437%
2025-03-10	90.3500	90.3500	90.3500	90.3500	-1.030%	1	100	-98.395%
2025-03-07	91.2900	91.2900	91.2900	91.2900	+1.433%	2	101	-98.412%
2025-03-06	91.1000	91.1000	90.0000	90.0000	+31.965%	6	101	-98.389%
2024-10-25	68.1500	68.2000	68.1500	68.2000	+14.334%	4	97	-97.874%
2024-10-09	59.8000	59.8000	59.6500	59.6500	-10.637%	11	97	-97.569%
2024-08-28	66.7500	66.7500	66.7500	66.7500	+17.829%	5	86	-97.828%
2024-08-15	56.4000	56.7000	56.4000	56.6500	+12.849%	20	84	-97.440%
2024-07-23	50.2000	50.2000	50.2000	50.2000	-7.037%	50	65	-97.112%
2024-07-19	54.0000	54.0000	54.0000	54.0000	+16.154%	6	15	-97.315%
2024-07-17	46.4900	46.4900	46.4900	46.4900	+14.932%	1	18	-96.881%
2024-07-15	40.4500	40.4500	40.4500	40.4500	+9.324%	1	18	-96.415%
2024-07-09	37.0000	37.0000	37.0000	37.0000	-7.384%	10	18	-96.081%
2024-07-08	39.9500	39.9500	39.9500	39.9500	-3.456%	1	8	-96.370%
2024-07-05	41.3800	41.3800	41.3800	41.3800	-5.179%	2	9	-96.496%
2024-06-14	43.4900	43.6400	43.4900	43.6400	-1.245%	6	8	-96.677%
2024-06-13	44.7300	44.7300	44.1900	44.1900	-12.147%	2	5	-96.719%
2024-05-24	50.3000	50.3000	50.3000	50.3000	0.000%	6	0	-97.117%