Dark

AMAT20261218P270
AMAT Dec 18 2026 270.00 Put (AMAT261218P00270000)
option OPRA

EOD

Sep 8, 2026

2.58+4.878%(+0.12)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.6700	2.6700	2.5800	2.5800	+4.878%	26	146	0.000%
2026-09-04	2.4600	2.4600	2.4600	2.4600	-22.884%	1	132	+4.878%
2026-09-03	3.1900	3.1900	3.1900	3.1900	+10.764%	5	132	-19.122%
2026-09-01	2.8800	2.8800	2.8800	2.8800	+3.226%	1	127	-10.417%
2026-08-28	2.8500	2.8500	2.7900	2.7900	-11.429%	2	128	-7.527%
2026-08-26	3.2000	3.2100	3.1500	3.1500	-3.077%	11	128	-18.095%
2026-08-25	3.2500	3.2500	3.2500	3.2500	-12.162%	1	122	-20.615%
2026-08-24	3.7000	3.7000	3.7000	3.7000	+1.370%	1	122	-30.270%
2026-08-21	3.6500	3.6500	3.6500	3.6500	+11.963%	2	123	-29.315%
2026-08-18	3.2600	3.2600	3.2600	3.2600	-22.381%	1	124	-20.859%
2026-08-11	4.2000	4.2000	4.2000	4.2000	-68.610%	2	125	-38.571%
2026-07-30	13.6500	13.6500	13.3800	13.3800	-10.201%	2	125	-80.717%
2026-07-29	16.5500	16.5500	14.9000	14.9000	+30.931%	6	126	-82.685%
2026-07-21	11.3800	11.3800	11.3800	11.3800	-0.698%	1	126	-77.329%
2026-07-20	11.5000	11.5000	11.4600	11.4600	-12.184%	2	125	-77.487%
2026-07-17	13.0500	13.0500	13.0500	13.0500	+42.623%	2	125	-80.230%
2026-07-15	9.0500	9.1500	9.0500	9.1500	+4.571%	2	123	-71.803%
2026-07-14	8.9500	9.2700	8.7500	8.7500	-4.267%	7	122	-70.514%
2026-07-09	8.7400	9.1400	8.7400	9.1400	-23.770%	2	122	-71.772%
2026-07-07	12.3800	12.5700	11.9900	11.9900	+50.818%	12	122	-78.482%
2026-06-23	8.1000	8.1000	7.9500	7.9500	+11.189%	4	119	-67.547%
2026-06-22	7.0100	7.1500	6.8900	7.1500	-13.333%	24	117	-63.916%
2026-06-15	8.4500	8.6700	8.2000	8.2500	-11.290%	56	111	-68.727%
2026-06-12	9.1400	9.5500	9.1400	9.3000	-2.821%	36	90	-72.258%
2026-06-10	9.5700	9.5700	9.5700	9.5700	+8.750%	1	82	-73.041%
2026-06-09	9.0500	9.0500	8.8000	8.8000	+2.326%	3	82	-70.682%
2026-06-04	8.7000	8.8500	8.6000	8.6000	-7.228%	4	82	-70.000%
2026-06-03	9.2700	9.2700	9.2700	9.2700	-4.037%	1	83	-72.168%
2026-06-02	9.6600	9.6600	9.6600	9.6600	-4.356%	1	83	-73.292%
2026-05-29	10.1000	10.1000	10.1000	10.1000	-11.013%	1	83	-74.455%
2026-05-22	11.3500	11.3500	11.3500	11.3500	-17.214%	2	83	-77.269%
2026-05-19	14.0500	14.0500	13.7100	13.7100	-2.071%	2	83	-81.182%
2026-05-18	14.0000	14.0000	14.0000	14.0000	+17.450%	1	83	-81.571%
2026-05-15	11.9200	11.9200	11.9200	11.9200	-8.308%	1	83	-78.356%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-8.772%	1	82	-80.154%
2026-05-07	14.2500	14.2500	14.2500	14.2500	-28.320%	1	82	-81.895%
2026-04-28	19.8300	19.8800	19.8300	19.8800	+13.406%	2	82	-87.022%
2026-04-27	17.4900	17.5300	17.4900	17.5300	+9.494%	10	82	-85.282%
2026-04-24	16.0100	16.0100	16.0100	16.0100	-4.132%	1	82	-83.885%
2026-04-23	16.7000	16.7000	16.7000	16.7000	-6.180%	2	81	-84.551%
2026-04-17	17.8000	17.8000	17.8000	17.8000	-6.019%	1	81	-85.506%
2026-04-16	19.3300	19.3300	18.7500	18.9400	-0.577%	6	81	-86.378%
2026-04-15	19.1000	19.1000	19.0500	19.0500	-29.575%	13	82	-86.457%
2026-04-07	27.0800	27.0800	27.0500	27.0500	-21.183%	2	92	-90.462%
2026-03-30	34.3200	34.3200	34.3200	34.3200	+10.531%	1	92	-92.483%
2026-03-27	31.0500	31.5000	31.0000	31.0500	+10.498%	19	91	-91.691%
2026-03-26	27.9500	28.1000	27.9500	28.1000	+18.816%	2	90	-90.819%
2026-03-24	23.6700	23.6700	23.6500	23.6500	-4.212%	10	89	-89.091%
2026-03-23	25.4500	25.4500	24.6500	24.6900	-13.368%	20	89	-89.550%
2026-03-20	28.5000	28.5000	28.5000	28.5000	+3.261%	1	72	-90.947%
2026-03-19	27.6000	27.6000	27.6000	27.6000	-8.700%	5	71	-90.652%
2026-03-13	30.2300	30.2300	30.2300	30.2300	-2.010%	19	71	-91.465%
2026-03-12	30.2200	31.7500	30.2200	30.8500	+6.969%	31	80	-91.637%
2026-03-11	28.2000	28.8400	27.7100	28.8400	+4.682%	23	69	-91.054%
2026-03-10	31.4500	31.4500	27.5500	27.5500	-6.293%	19	67	-90.635%
2026-03-05	29.4000	29.4000	29.4000	29.4000	+10.693%	8	53	-91.224%
2026-03-03	27.0500	27.0500	26.4500	26.5600	+18.996%	5	45	-90.286%
2026-02-20	22.3200	22.3200	22.3200	22.3200	-23.823%	1	45	-88.441%
2026-02-10	29.3000	29.3000	29.3000	29.3000	-4.248%	9	45	-91.195%
2026-02-02	30.6000	30.6000	30.6000	30.6000	+2.685%	7	43	-91.569%
2026-01-30	29.8000	29.8000	29.8000	29.8000	+4.745%	1	36	-91.342%
2026-01-15	28.4500	28.4500	28.4500	28.4500	-18.714%	1	37	-90.931%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+5.772%	1	37	-92.629%
2026-01-12	33.0900	33.0900	33.0900	33.0900	-2.158%	1	37	-92.203%
2026-01-09	33.8200	33.8200	33.8200	33.8200	-13.282%	1	36	-92.371%
2026-01-08	39.4500	39.8500	39.0000	39.0000	+2.605%	7	36	-93.385%
2026-01-05	39.2000	39.2000	37.3000	38.0100	-9.972%	5	34	-93.212%
2026-01-02	43.2000	43.6000	42.2200	42.2200	-8.317%	7	34	-93.889%
2025-12-31	46.0500	46.0500	46.0500	46.0500	+1.544%	3	34	-94.397%
2025-12-30	44.8000	45.3500	44.8000	45.3500	+1.228%	2	34	-94.311%
2025-12-26	44.8500	44.8500	44.8000	44.8000	-1.754%	2	32	-94.241%
2025-12-23	45.9000	45.9000	45.6000	45.6000	-0.762%	10	34	-94.342%
2025-12-22	46.4500	46.4500	45.9500	45.9500	-6.606%	2	31	-94.385%
2025-12-18	49.2000	49.2000	49.2000	49.2000	+6.494%	2	29	-94.756%
2025-12-15	46.2000	46.2000	46.2000	46.2000	-0.324%	1	27	-94.416%
2025-12-12	46.3500	46.3500	46.3500	46.3500	+4.274%	1	26	-94.434%
2025-12-11	44.4500	44.4500	44.4500	44.4500	+3.855%	1	25	-94.196%
2025-12-10	44.4500	44.4500	42.8000	42.8000	-4.057%	14	26	-93.972%
2025-12-09	44.4500	44.7000	44.4500	44.6100	+3.624%	15	24	-94.217%
2025-12-08	43.0500	43.0500	43.0500	43.0500	0.000%	1	13	-94.007%
2025-12-05	43.0000	43.1900	43.0000	43.0500	+0.467%	12	12	-94.007%
2025-12-04	43.1000	43.1000	42.8500	42.8500	-6.236%	9	8	-93.979%
2025-12-03	45.7000	45.7000	45.7000	45.7000	-12.936%	1	8	-94.354%
2025-11-26	52.4900	52.4900	52.4900	52.4900	-12.077%	2	8	-95.085%
2025-11-10	59.7000	59.7000	59.7000	59.7000	-2.531%	6	8	-95.678%
2025-10-06	61.2500	61.2500	61.2500	61.2500	-31.944%	2	2	-95.788%
2024-10-25	90.3500	90.3500	90.0000	90.0000	0.000%	4	1	-97.133%