Dark

AMAT20261218P260
AMAT Dec 18 2026 260.00 Put (AMAT261218P00260000)
option OPRA

EOD

Sep 9, 2026

2.14-0.465%(-0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1500	2.1600	2.0700	2.1400	-0.465%	10	347	0.000%
2026-09-08	2.1600	2.2400	2.1500	2.1500	+2.381%	6	347	-0.465%
2026-09-04	2.0900	2.1000	2.0800	2.1000	-16.667%	41	327	+1.905%
2026-09-03	2.5200	2.5200	2.5200	2.5200	0.000%	1	327	-15.079%
2026-09-02	2.3400	2.5200	2.3400	2.5200	+7.234%	144	328	-15.079%
2026-08-27	2.3500	2.3500	2.3500	2.3500	-19.521%	5	206	-8.936%
2026-08-25	2.7500	2.9200	2.7500	2.9200	+3.546%	2	206	-26.712%
2026-08-20	2.6300	2.8200	2.6300	2.8200	+12.800%	7	206	-24.113%
2026-08-14	4.2800	4.2800	2.5000	2.5000	-48.980%	22	213	-14.400%
2026-08-07	4.9000	4.9000	4.9000	4.9000	-10.909%	1	201	-56.327%
2026-08-06	7.1900	7.6100	5.5000	5.5000	-23.077%	5	201	-61.091%
2026-08-04	7.1500	7.1500	7.1500	7.1500	-31.970%	1	201	-70.070%
2026-07-30	10.5100	10.5100	10.5100	10.5100	-22.721%	1	201	-79.638%
2026-07-28	13.6000	13.6000	13.6000	13.6000	+33.072%	1	202	-84.265%
2026-07-23	10.2300	10.2300	10.2200	10.2200	-8.094%	2	201	-79.061%
2026-07-22	11.1900	11.3200	11.0500	11.1200	-2.882%	9	200	-80.755%
2026-07-20	11.1000	11.4800	11.1000	11.4500	-0.866%	9	198	-81.310%
2026-07-17	10.3200	11.5500	10.1300	11.5500	+42.241%	4	201	-81.472%
2026-07-14	7.9500	8.4400	7.8000	8.1200	-6.019%	14	201	-73.645%
2026-07-09	8.6400	8.6400	8.6400	8.6400	-10.280%	3	203	-75.231%
2026-07-08	9.5400	9.6300	9.5400	9.6300	-9.577%	2	200	-77.778%
2026-07-07	11.0400	11.1400	10.4700	10.6500	+24.561%	43	200	-79.906%
2026-07-06	8.4000	8.5500	8.4000	8.5500	+22.318%	2	184	-74.971%
2026-07-01	6.9900	6.9900	6.9900	6.9900	-2.238%	1	185	-69.385%
2026-06-24	6.9000	7.2400	6.9000	7.1500	-0.418%	18	186	-70.070%
2026-06-23	6.9600	7.4100	6.9600	7.1800	-4.139%	47	177	-70.195%
2026-06-16	7.3800	7.4900	7.3800	7.4900	+3.310%	2	177	-71.429%
2026-06-15	7.5100	7.5400	7.2500	7.2500	-15.105%	11	177	-70.483%
2026-06-12	8.4800	8.5400	8.4800	8.5400	-5.531%	2	172	-74.941%
2026-06-05	8.4000	9.0400	8.4000	9.0400	+21.342%	4	172	-76.327%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-9.806%	2	171	-71.275%
2026-06-03	8.2600	8.2600	8.2600	8.2600	-1.196%	3	170	-74.092%
2026-06-02	8.3600	8.3600	8.3600	8.3600	-8.031%	1	170	-74.402%
2026-05-28	9.0900	9.1000	9.0900	9.0900	-2.153%	10	170	-76.458%
2026-05-26	9.2900	9.2900	9.2900	9.2900	-7.378%	1	170	-76.964%
2026-05-22	9.9300	10.0300	9.9100	10.0300	-4.476%	15	171	-78.664%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-12.863%	5	176	-79.619%
2026-05-20	12.0500	12.0500	12.0500	12.0500	+0.417%	5	176	-82.241%
2026-05-19	12.0300	12.0300	12.0000	12.0000	+12.676%	2	171	-82.167%
2026-05-14	10.6500	10.6500	10.6500	10.6500	-5.080%	1	171	-79.906%
2026-05-11	11.2200	11.2200	11.2200	11.2200	+7.471%	1	171	-80.927%
2026-05-06	10.4400	10.4400	10.4400	10.4400	-37.108%	1	171	-79.502%
2026-04-30	16.7000	16.7000	16.6000	16.6000	-1.775%	10	171	-87.108%
2026-04-15	17.4800	17.4800	16.9000	16.9000	-0.588%	2	176	-87.337%
2026-04-13	17.0000	17.0000	17.0000	17.0000	-7.609%	1	175	-87.412%
2026-04-08	18.3500	18.4000	18.3500	18.4000	-22.199%	2	175	-88.370%
2026-04-07	24.0700	24.0700	23.6500	23.6500	-3.153%	3	177	-90.951%
2026-04-06	24.4200	24.4200	24.4200	24.4200	-20.196%	5	177	-91.237%
2026-03-30	29.9100	30.6000	29.9100	30.6000	+7.557%	16	181	-93.007%
2026-03-27	27.2000	28.4500	27.2000	28.4500	+10.485%	34	178	-92.478%
2026-03-26	26.0500	26.0500	25.7500	25.7500	-8.850%	21	146	-91.689%
2026-03-12	28.3000	28.3000	28.1500	28.2500	+11.616%	5	137	-92.425%
2026-03-11	25.5000	25.8200	25.3100	25.3100	-10.280%	188	133	-91.545%
2026-03-10	28.2000	28.2100	28.2000	28.2100	-5.367%	19	41	-92.414%
2026-03-09	29.8200	29.8200	29.8100	29.8100	+0.641%	19	42	-92.821%
2026-03-06	29.6200	29.6200	29.6200	29.6200	+51.122%	2	37	-92.775%
2026-02-20	19.6000	19.6000	19.6000	19.6000	-4.437%	2	39	-89.082%
2026-02-19	20.5100	20.5100	20.5100	20.5100	-5.701%	2	39	-89.566%
2026-02-13	21.7500	21.7500	21.7500	21.7500	-19.593%	5	39	-90.161%
2026-02-12	27.0500	27.0500	27.0500	27.0500	-22.024%	1	39	-92.089%
2026-02-05	35.5000	35.5000	34.6900	34.6900	+33.474%	2	38	-93.831%
2026-02-02	26.9000	26.9000	25.7000	25.9900	+5.010%	6	38	-91.766%
2026-01-29	24.7500	24.7500	24.7500	24.7500	+0.815%	4	41	-91.354%
2026-01-15	24.5500	24.5500	24.5500	24.5500	-34.005%	1	37	-91.283%
2026-01-02	37.2000	37.2000	37.2000	37.2000	-8.148%	2	37	-94.247%
2025-12-31	40.6000	40.6000	40.5000	40.5000	+2.015%	3	34	-94.716%
2025-12-30	39.7500	39.7500	39.7000	39.7000	+0.889%	2	34	-94.610%
2025-12-29	39.3500	39.3500	39.3500	39.3500	-0.127%	1	33	-94.562%
2025-12-26	39.7500	39.7500	39.4000	39.4000	-2.112%	4	32	-94.569%
2025-12-24	40.2500	40.2500	40.2500	40.2500	-0.248%	1	29	-94.683%
2025-12-23	40.6500	40.6500	40.3500	40.3500	-2.063%	3	29	-94.696%
2025-12-22	41.2000	41.2000	41.2000	41.2000	-2.138%	1	25	-94.806%
2025-12-19	42.1000	42.2500	42.1000	42.1000	-3.661%	8	25	-94.917%
2025-12-18	43.7000	43.7000	43.7000	43.7000	+3.066%	1	18	-95.103%
2025-12-17	42.4000	42.4000	42.4000	42.4000	+2.838%	1	18	-94.953%
2025-12-15	41.0500	41.2300	41.0500	41.2300	+3.385%	2	18	-94.810%
2025-12-11	39.8800	39.8800	39.8800	39.8800	+4.261%	1	17	-94.634%
2025-12-04	38.2500	38.2500	38.2500	38.2500	-6.020%	1	16	-94.405%
2025-12-02	41.0000	41.3000	40.7000	40.7000	-4.684%	15	15	-94.742%
2025-12-01	42.7000	42.7000	42.7000	42.7000	-5.111%	1	12	-94.988%
2025-11-26	47.8500	47.8500	45.0000	45.0000	-19.786%	11	11	-95.244%
2025-11-11	56.1000	56.1000	56.1000	56.1000	-2.026%	2	13	-96.185%
2025-11-07	57.2600	57.2600	57.2600	57.2600	+7.128%	10	13	-96.263%
2025-10-24	53.4500	53.4500	53.4500	53.4500	-14.247%	2	3	-95.996%
2025-10-01	62.3300	62.3300	62.3300	62.3300	-1.220%	1	1	-96.567%
2025-09-29	63.1000	63.1000	63.1000	63.1000	-6.143%	1	2	-96.609%
2025-09-26	67.2300	67.2300	67.2300	67.2300	-18.460%	2	2	-96.817%
2024-10-25	82.7000	82.7000	82.4500	82.4500	+42.278%	4	2	-97.404%
2024-06-24	57.9500	57.9500	57.9500	57.9500	0.000%	2	1	-96.307%