Dark

AMAT20261218P250
AMAT Dec 18 2026 250.00 Put (AMAT261218P00250000)
option OPRA

EOD

Sep 10, 2026

1.70-4.494%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6900	1.7300	1.6700	1.7000	-4.494%	6	1,635	0.000%
2026-09-09	1.7500	1.7800	1.7100	1.7800	+1.136%	14	1,634	-4.494%
2026-09-08	1.7000	1.8000	1.7000	1.7600	0.000%	7	1,635	-3.409%
2026-09-04	1.8200	1.8200	1.7600	1.7600	-12.438%	2	1,636	-3.409%
2026-09-03	2.1000	2.1000	2.0100	2.0100	+0.500%	2	1,636	-15.423%
2026-09-02	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,636	-15.000%
2026-09-01	1.7500	1.7500	1.7500	1.7500	+1.744%	5	1,637	-2.857%
2026-08-31	1.7200	1.7200	1.7200	1.7200	-6.011%	2	1,637	-1.163%
2026-08-28	1.8300	1.8300	1.8300	1.8300	-9.406%	1	1,637	-7.104%
2026-08-27	2.0200	2.0200	2.0200	2.0200	-11.404%	4	1,637	-15.842%
2026-08-26	2.3300	2.3700	2.2700	2.2800	-8.800%	23	1,639	-25.439%
2026-08-24	2.5000	2.5000	2.5000	2.5000	+7.296%	1	1,642	-32.000%
2026-08-21	2.3300	2.3300	2.3300	2.3300	+0.866%	1	1,642	-27.039%
2026-08-20	2.3100	2.3100	2.3100	2.3100	0.000%	4	1,642	-26.407%
2026-08-19	2.4400	2.5000	2.2400	2.3100	+2.212%	8	1,644	-26.407%
2026-08-18	1.9500	2.2600	1.9500	2.2600	+15.306%	4	1,646	-24.779%
2026-08-14	1.9200	2.1000	1.9200	1.9600	-14.035%	22	1,648	-13.265%
2026-08-13	2.1000	2.2800	2.1000	2.2800	-10.236%	8	1,648	-25.439%
2026-08-12	2.5000	2.5400	2.4400	2.5400	-33.854%	9	1,647	-33.071%
2026-08-10	3.8400	3.8400	3.8400	3.8400	-18.298%	1	1,645	-55.729%
2026-08-07	5.1500	5.1500	4.7000	4.7000	-22.442%	3	1,645	-63.830%
2026-08-06	6.0600	6.0600	6.0600	6.0600	+4.483%	3	1,645	-71.947%
2026-08-05	5.5900	5.8500	5.5900	5.8000	-18.310%	5	1,642	-70.690%
2026-08-03	7.1000	7.1000	7.1000	7.1000	-39.932%	6	1,645	-76.056%
2026-07-28	12.2200	12.2200	11.8200	11.8200	+37.762%	34	1,644	-85.618%
2026-07-27	8.7300	8.7300	8.5800	8.5800	-11.546%	3	1,674	-80.186%
2026-07-21	9.7000	9.7000	9.7000	9.7000	-3.000%	1	1,674	-82.474%
2026-07-17	9.0000	10.0000	9.0000	10.0000	+28.370%	21	1,675	-83.000%
2026-07-16	7.7900	7.7900	7.7900	7.7900	+8.647%	2	1,655	-78.177%
2026-07-14	7.0000	7.3800	7.0000	7.1700	-9.811%	3	1,653	-76.290%
2026-07-13	8.7200	8.7200	7.9200	7.9500	+4.194%	7	1,654	-78.616%
2026-07-09	7.6300	7.6300	7.6300	7.6300	-17.514%	1	1,654	-77.720%
2026-07-08	9.6500	9.6500	9.2500	9.2500	-4.933%	7	1,653	-81.622%
2026-07-07	9.6100	9.9000	9.6100	9.7300	+22.699%	5	1,647	-82.528%
2026-07-06	7.9300	7.9300	7.9300	7.9300	+6.158%	2	1,648	-78.562%
2026-07-02	7.4000	7.4700	7.4000	7.4700	+24.500%	9	1,640	-77.242%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+14.504%	5	1,640	-71.667%
2026-06-30	5.2400	5.2400	5.2400	5.2400	+0.769%	1	1,638	-67.557%
2026-06-29	5.8600	5.8600	5.2000	5.2000	-6.810%	4	1,637	-67.308%
2026-06-25	5.5000	5.5800	5.5000	5.5800	-12.126%	22	1,637	-69.534%
2026-06-23	6.3000	6.5600	6.3000	6.3500	+21.415%	51	1,637	-73.228%
2026-06-17	5.7300	5.8200	5.2300	5.2300	-12.248%	4	1,633	-67.495%
2026-06-16	6.2000	6.2000	5.8000	5.9600	-8.308%	21	1,631	-71.477%
2026-06-15	6.4500	6.5000	6.4500	6.5000	-28.177%	2	1,632	-73.846%
2026-06-11	9.0700	9.0700	9.0500	9.0500	-1.093%	4	1,631	-81.215%
2026-06-09	9.1500	9.1500	9.1500	9.1500	+27.083%	1	1,633	-81.421%
2026-06-02	7.0000	7.3400	6.9500	7.2000	-10.000%	67	1,633	-76.389%
2026-05-27	7.4700	8.0000	7.4700	8.0000	+1.911%	2	1,636	-78.750%
2026-05-26	7.8500	7.8500	7.8500	7.8500	-5.079%	5	1,636	-78.344%
2026-05-22	8.2700	8.2700	8.2700	8.2700	-3.837%	1	1,637	-79.444%
2026-05-21	8.6000	8.6000	8.6000	8.6000	-6.826%	1	1,637	-80.233%
2026-05-20	9.4000	9.4000	8.5000	9.2300	-10.127%	10	1,637	-81.582%
2026-05-19	10.5000	10.6600	10.2700	10.2700	+0.195%	3	1,636	-83.447%
2026-05-18	9.6200	10.2500	9.6200	10.2500	+7.895%	3	1,636	-83.415%
2026-05-15	9.6000	9.6000	8.9600	9.5000	-6.588%	4	1,636	-82.105%
2026-05-14	10.1700	10.1700	10.1700	10.1700	+1.700%	1	1,633	-83.284%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-11.032%	1	1,633	-83.000%
2026-05-07	11.2400	11.2400	11.2400	11.2400	-3.270%	1	1,634	-84.875%
2026-05-05	11.6200	11.6200	11.6200	11.6200	-13.606%	1	1,633	-85.370%
2026-04-30	13.4500	13.4500	13.4500	13.4500	-8.254%	1	1,632	-87.361%
2026-04-29	14.6600	14.6600	14.6600	14.6600	-5.419%	1	1,632	-88.404%
2026-04-28	14.8500	15.5000	14.8500	15.5000	+19.691%	2	1,631	-89.032%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+4.435%	2	1,629	-86.873%
2026-04-24	12.5000	12.5000	12.3500	12.4000	-9.489%	76	1,629	-86.290%
2026-04-22	13.7000	13.7000	13.7000	13.7000	-6.803%	3	1,585	-87.591%
2026-04-16	14.8500	14.8500	14.4400	14.7000	+1.871%	19	1,584	-88.435%
2026-04-14	14.4300	14.4300	14.4300	14.4300	-0.276%	1	1,576	-88.219%
2026-04-10	14.4700	14.4700	14.4700	14.4700	-6.282%	1	1,575	-88.252%
2026-04-09	15.8200	16.4000	14.4500	15.4400	-4.985%	3,012	1,575	-88.990%
2026-04-08	18.5000	18.5000	15.9000	16.2500	-23.709%	4	3,032	-89.538%
2026-04-06	21.3000	21.3000	21.3000	21.3000	-22.404%	1	3,034	-92.019%
2026-03-30	25.8500	27.4500	25.8500	27.4500	+13.430%	8	3,034	-93.807%
2026-03-27	24.2900	24.2900	24.2000	24.2000	+25.584%	2	3,031	-92.975%
2026-03-25	19.2700	19.2700	19.2700	19.2700	-13.042%	1	3,031	-91.178%
2026-03-20	22.1600	22.1600	22.1600	22.1600	-1.511%	1	3,031	-92.329%
2026-03-16	22.3500	22.5000	22.3500	22.5000	-8.722%	8	3,031	-92.444%
2026-03-12	25.0500	25.7700	24.6500	24.6500	+9.071%	512	3,009	-93.103%
2026-03-11	21.9000	22.8900	21.9000	22.6000	+4.244%	14	2,536	-92.478%
2026-03-10	21.6800	21.6800	21.6800	21.6800	-13.453%	3	2,543	-92.159%
2026-03-09	27.0000	27.0000	25.0500	25.0500	+108.750%	37	2,543	-93.214%
2026-03-07	11.7000	12.0000	11.7000	12.0000	-52.941%	10	2,539	-85.833%
2026-03-06	24.0700	25.5000	23.6500	25.5000	+21.893%	25	2,539	-93.333%
2026-03-05	20.7500	20.9200	20.7500	20.9200	+15.900%	4	2,539	-91.874%
2026-03-02	19.0000	19.0000	17.0500	18.0500	+2.673%	1,010	2,543	-90.582%
2026-02-27	17.7700	18.3000	17.5100	17.5800	+3.412%	755	1,551	-90.330%
2026-02-26	17.0000	17.0000	17.0000	17.0000	+11.549%	2	802	-90.000%
2026-02-25	15.2400	15.2400	15.2400	15.2400	-17.174%	1	802	-88.845%
2026-02-19	18.4000	18.4000	18.4000	18.4000	+3.371%	2	802	-90.761%
2026-02-18	17.8000	17.8000	17.8000	17.8000	-6.316%	1	802	-90.449%
2026-02-13	18.9000	20.4000	17.9700	19.0000	-18.103%	752	90	-91.053%
2026-02-09	23.2000	23.2000	23.2000	23.2000	-28.062%	1	90	-92.672%
2026-02-04	32.2500	32.2500	32.2500	32.2500	+22.205%	10	90	-94.729%
2026-02-03	26.1500	26.3900	26.1500	26.3900	+14.242%	3	90	-93.558%
2026-01-30	23.1000	23.1000	23.1000	23.1000	+2.667%	23	88	-92.641%
2026-01-23	22.4000	22.5000	22.4000	22.5000	-4.459%	11	65	-92.444%
2026-01-20	23.5500	23.5500	23.5500	23.5500	+7.045%	1	54	-92.781%
2026-01-16	22.0000	22.0000	22.0000	22.0000	-13.861%	20	53	-92.273%
2026-01-13	25.5400	25.5400	25.5400	25.5400	-10.699%	20	53	-93.344%
2026-01-07	28.6000	28.6000	28.6000	28.6000	+3.324%	2	40	-94.056%
2026-01-06	27.6800	27.6800	27.6800	27.6800	-22.356%	2	38	-93.858%
2025-12-22	35.6500	35.6500	35.6500	35.6500	-3.518%	1	38	-95.231%
2025-12-19	36.9500	36.9500	36.9500	36.9500	-1.203%	1	37	-95.399%
2025-12-18	37.4000	37.4000	37.4000	37.4000	+2.466%	1	36	-95.455%
2025-12-15	35.6000	36.5000	35.6000	36.5000	+2.528%	2	35	-95.342%
2025-12-03	35.6000	35.6000	35.6000	35.6000	-1.248%	1	36	-95.225%
2025-12-02	36.5000	36.5000	36.0500	36.0500	-4.122%	2	36	-95.284%
2025-12-01	39.2500	39.2500	37.6000	37.6000	-6.468%	4	36	-95.479%
2025-11-28	40.2000	40.2000	40.2000	40.2000	-16.994%	1	35	-95.771%
2025-11-24	50.0000	50.0000	48.4300	48.4300	-7.133%	3	35	-96.490%
2025-11-13	52.1500	52.1500	52.1500	52.1500	+2.962%	5	35	-96.740%
2025-11-07	50.5500	50.6500	50.5500	50.6500	+2.947%	2	32	-96.644%
2025-10-06	49.2000	49.2000	49.2000	49.2000	-5.927%	1	30	-96.545%
2025-10-01	52.3000	52.3000	52.3000	52.3000	-10.751%	1	31	-96.750%
2025-09-26	60.0300	60.0300	58.6000	58.6000	-3.460%	7	30	-97.099%
2025-09-25	61.8500	62.0000	60.6500	60.7000	-4.978%	17	25	-97.199%
2025-09-22	63.8800	63.8800	63.8800	63.8800	-23.221%	2	8	-97.339%
2025-09-12	83.2000	83.2000	83.2000	83.2000	+29.797%	2	8	-97.957%
2025-07-17	64.1000	64.1000	64.1000	64.1000	-2.731%	2	32	-97.348%
2025-07-03	65.9000	65.9000	65.9000	65.9000	-42.269%	6	24	-97.420%
2025-04-08	114.1500	114.1500	114.1500	114.1500	+18.536%	1	24	-98.511%
2025-03-14	96.3000	96.3000	96.3000	96.3000	-3.700%	2	32	-98.235%
2025-03-07	100.0000	100.0000	100.0000	100.0000	+3.434%	2	32	-98.300%
2025-03-03	96.6800	96.6800	96.6800	96.6800	+17.902%	1	32	-98.242%
2025-02-24	82.3000	82.3000	82.0000	82.0000	+0.490%	2	31	-97.927%
2025-02-14	81.6000	81.6000	81.6000	81.6000	-4.450%	2	32	-97.917%
2024-12-26	85.4000	85.4000	85.4000	85.4000	-0.882%	1	32	-98.009%
2024-12-18	86.1600	86.1600	86.1600	86.1600	+13.368%	1	32	-98.027%
2024-12-04	76.0000	76.0000	76.0000	76.0000	+3.825%	1	33	-97.763%
2024-11-11	73.0000	73.2000	73.0000	73.2000	-2.530%	20	32	-97.678%
2024-10-25	75.2500	75.2500	75.1000	75.1000	-3.222%	4	12	-97.736%
2024-10-18	77.7500	77.7500	77.6000	77.6000	+1.213%	6	12	-97.809%
2024-10-17	76.4500	76.6700	76.4500	76.6700	+24.971%	2	10	-97.783%
2024-10-15	61.3500	61.3500	61.3500	61.3500	-9.779%	4	9	-97.229%
2024-08-26	68.0000	68.0000	68.0000	68.0000	+9.062%	5	9	-97.500%
2024-08-15	62.3500	62.3500	62.3500	62.3500	+19.628%	1	4	-97.273%
2024-07-17	52.1200	52.1200	52.1200	52.1200	+14.048%	1	4	-96.738%
2024-07-15	45.7000	45.7000	45.7000	45.7000	-7.019%	1	4	-96.280%
2024-06-14	49.1500	49.1500	49.1500	49.1500	-12.808%	2	4	-96.541%
2024-05-23	54.0200	56.4200	54.0200	56.3700	0.000%	6	3	-96.984%