Dark

AMAT20261218P280
AMAT Dec 18 2026 280.00 Put (AMAT261218P00280000)
option OPRA

EOD

Sep 10, 2026

3.08-0.645%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1500	3.1500	3.0100	3.0800	-0.645%	4	571	0.000%
2026-09-08	3.1600	3.1700	3.1000	3.1000	-16.216%	26	572	-0.645%
2026-09-03	3.9200	3.9200	3.6000	3.7000	+2.778%	26	572	-16.757%
2026-09-02	3.6000	3.6000	3.6000	3.6000	+0.559%	3	552	-14.444%
2026-09-01	3.5800	3.5800	3.5800	3.5800	+11.875%	1	549	-13.966%
2026-08-31	3.1500	3.2000	3.1500	3.2000	-1.538%	7	548	-3.750%
2026-08-28	3.2500	3.2500	3.2500	3.2500	-7.407%	1	548	-5.231%
2026-08-27	3.5500	3.5500	3.5100	3.5100	-12.250%	3	547	-12.251%
2026-08-26	4.0000	4.0000	4.0000	4.0000	-2.439%	2	550	-23.000%
2026-08-25	4.1000	4.1000	4.1000	4.1000	+5.670%	6	550	-24.878%
2026-08-24	4.3600	4.3600	3.8800	3.8800	-3.000%	13	544	-20.619%
2026-08-21	3.8700	4.4000	3.8700	4.0000	-11.111%	9	541	-23.000%
2026-08-20	4.5000	4.5000	4.5000	4.5000	+8.173%	2	537	-31.556%
2026-08-14	4.1600	4.1600	4.1600	4.1600	+9.763%	10	537	-25.962%
2026-08-12	3.9500	4.0000	3.5000	3.7900	-43.685%	29	537	-18.734%
2026-08-07	7.6000	7.6000	6.4500	6.7300	-19.881%	7	551	-54.235%
2026-08-06	8.3000	8.7000	8.0000	8.4000	-10.638%	19	552	-63.333%
2026-08-05	9.4000	9.4000	9.4000	9.4000	-16.814%	1	563	-67.234%
2026-07-31	11.3000	11.3000	11.3000	11.3000	-27.097%	1	563	-72.743%
2026-07-30	15.5000	15.5000	15.5000	15.5000	-15.301%	5	564	-80.129%
2026-07-29	18.8800	18.8800	18.2000	18.3000	+5.476%	319	568	-83.169%
2026-07-28	17.3200	17.4200	17.2000	17.3500	+29.865%	24	262	-82.248%
2026-07-24	13.4600	13.4600	13.3600	13.3600	+0.527%	20	263	-76.946%
2026-07-23	13.4100	13.4100	13.2900	13.2900	-1.409%	2	257	-76.825%
2026-07-22	14.1000	14.1000	13.4800	13.4800	-1.749%	4	257	-77.151%
2026-07-21	13.7200	13.7200	13.7200	13.7200	-7.919%	4	258	-77.551%
2026-07-17	15.0500	15.0500	14.6000	14.9000	+27.568%	15	256	-79.329%
2026-07-16	11.6800	11.6800	11.6800	11.6800	+21.414%	1	258	-73.630%
2026-07-09	9.6200	9.6200	9.6200	9.6200	-31.039%	1	258	-67.983%
2026-07-07	14.0500	14.0500	13.9500	13.9500	+30.986%	19	257	-77.921%
2026-07-06	10.5500	10.6500	10.5500	10.6500	+37.066%	2	247	-71.080%
2026-06-29	8.0600	8.0600	7.7700	7.7700	+63.579%	2	247	-60.360%
2026-06-25	7.2600	7.2600	4.7500	4.7500	-46.927%	2	247	-35.158%
2026-06-24	8.8500	9.7000	8.4100	8.9500	-0.886%	26	248	-65.587%
2026-06-23	9.1600	9.2000	8.9200	9.0300	-6.231%	4	237	-65.891%
2026-06-15	9.5800	9.6800	9.3000	9.6300	-24.233%	56	237	-68.017%
2026-06-09	12.7100	12.7100	12.7100	12.7100	+15.336%	1	224	-75.767%
2026-06-08	11.0200	11.0200	11.0200	11.0200	-7.628%	1	225	-72.051%
2026-06-05	11.9300	11.9300	11.9300	11.9300	-3.790%	1	224	-74.183%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-2.897%	2	223	-75.161%
2026-05-26	12.7700	12.7700	12.7700	12.7700	-2.964%	2	221	-75.881%
2026-05-22	13.0000	13.1600	13.0000	13.1600	-17.801%	7	219	-76.596%
2026-05-19	16.2300	16.2300	16.0100	16.0100	+12.746%	4	219	-80.762%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-1.252%	1	221	-78.310%
2026-05-15	14.6500	14.6500	14.3500	14.3800	-28.988%	3	221	-78.581%
2026-05-01	20.2500	20.2500	20.2500	20.2500	-10.989%	13	227	-84.790%
2026-04-29	22.7500	22.7500	22.7500	22.7500	-2.361%	130	227	-86.462%
2026-04-28	23.2000	23.3000	23.2000	23.3000	+17.975%	2	117	-86.781%
2026-04-27	19.7500	19.7500	19.7500	19.7500	+8.338%	1	117	-84.405%
2026-04-24	18.2300	18.2300	18.2300	18.2300	-8.392%	1	116	-83.105%
2026-04-22	19.9400	19.9700	19.8900	19.9000	-7.226%	4	115	-84.523%
2026-04-16	21.1700	21.4500	21.1500	21.4500	-3.596%	24	116	-85.641%
2026-04-15	22.0500	22.2500	22.0500	22.2500	+3.730%	9	114	-86.157%
2026-04-14	21.4500	21.4500	21.4500	21.4500	-1.606%	1	119	-85.641%
2026-04-13	21.8000	21.8000	21.8000	21.8000	-35.882%	1	120	-85.872%
2026-03-27	34.1500	34.8500	34.0000	34.0000	+6.483%	28	121	-90.941%
2026-03-26	31.9300	31.9300	31.9300	31.9300	+0.409%	6	108	-90.354%
2026-03-20	31.8000	31.8000	31.8000	31.8000	-0.935%	1	108	-90.314%
2026-03-16	32.1000	32.1000	32.1000	32.1000	-6.686%	18	108	-90.405%
2026-03-13	32.9500	34.4000	32.9500	34.4000	-2.825%	23	108	-91.047%
2026-03-12	35.4000	35.4000	35.4000	35.4000	+14.230%	17	108	-91.299%
2026-03-11	31.4500	31.4500	30.9800	30.9900	+0.129%	18	108	-90.061%
2026-03-10	30.6000	31.1500	30.6000	30.9500	-5.496%	22	108	-90.048%
2026-03-05	32.7500	32.7500	32.7500	32.7500	+25.479%	1	94	-90.595%
2026-03-02	26.1000	26.1000	26.1000	26.1000	-1.323%	1	94	-88.199%
2026-02-19	26.4500	26.4500	26.4500	26.4500	+5.378%	6	94	-88.355%
2026-02-18	25.7000	25.8400	25.1000	25.1000	-12.847%	3	94	-87.729%
2026-02-13	28.8000	28.8000	28.8000	28.8000	-7.840%	5	93	-89.306%
2026-02-11	31.2500	31.2500	31.2500	31.2500	-8.492%	2	93	-90.144%
2026-02-10	34.1500	34.1500	34.1500	34.1500	-19.267%	3	93	-90.981%
2026-02-05	42.6500	42.6500	42.3000	42.3000	-2.083%	9	90	-92.719%
2026-02-04	37.8400	43.2000	37.8400	43.2000	+27.246%	4	87	-92.870%
2026-01-30	32.8500	33.9500	32.8500	33.9500	+9.340%	23	87	-90.928%
2026-01-28	31.3900	31.3900	31.0500	31.0500	-7.727%	5	84	-90.081%
2026-01-23	33.5500	33.6500	33.5500	33.6500	-0.148%	2	79	-90.847%
2026-01-22	33.7000	33.7000	33.7000	33.7000	+3.756%	1	77	-90.861%
2026-01-16	32.4800	32.4800	32.4800	32.4800	-0.976%	20	56	-90.517%
2026-01-15	32.9500	32.9500	32.8000	32.8000	-13.684%	11	56	-90.610%
2026-01-12	38.0000	38.0000	38.0000	38.0000	-2.564%	5	52	-91.895%
2026-01-09	42.3000	42.3000	39.0000	39.0000	-9.408%	11	52	-92.103%
2026-01-08	42.8300	43.0500	42.8300	43.0500	+5.000%	2	47	-92.846%
2026-01-06	41.0000	41.0000	41.0000	41.0000	-8.175%	4	45	-92.488%
2026-01-05	44.6500	44.6500	44.6500	44.6500	-15.355%	9	45	-93.102%
2025-12-31	51.9000	52.7500	51.9000	52.7500	+3.330%	2	45	-94.161%
2025-12-30	51.0500	51.0500	51.0500	51.0500	+1.290%	1	45	-93.967%
2025-12-26	50.5500	50.5500	50.4000	50.4000	-2.515%	4	45	-93.889%
2025-12-22	52.2000	52.2000	51.7000	51.7000	-3.814%	4	45	-94.043%
2025-12-19	53.3000	53.7500	53.3000	53.7500	+6.965%	3	41	-94.270%
2025-12-11	49.8500	50.2500	49.8500	50.2500	+7.487%	23	38	-93.871%
2025-12-10	46.7600	46.7600	46.7500	46.7500	-5.460%	9	16	-93.412%
2025-12-08	49.6000	49.6000	49.4500	49.4500	-12.011%	5	7	-93.771%
2025-12-01	56.2000	56.2000	56.2000	56.2000	0.000%	2	2	-94.520%