Dark

AMAT20261218P290
AMAT Dec 18 2026 290.00 Put (AMAT261218P00290000)
option OPRA

EOD

Sep 10, 2026

3.85-6.098%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8500	3.8500	3.8500	3.8500	-6.098%	1	129	0.000%
2026-09-09	4.1500	4.1500	4.1000	4.1000	-9.890%	3	129	-6.098%
2026-09-02	4.6500	4.6500	4.3000	4.5500	+2.709%	11	130	-15.385%
2026-09-01	4.0500	4.4300	4.0500	4.4300	+12.152%	2	120	-13.093%
2026-08-31	3.9500	4.2000	3.9500	3.9500	-17.708%	18	120	-2.532%
2026-08-25	4.8000	4.8000	4.8000	4.8000	+1.053%	4	120	-19.792%
2026-08-21	5.1000	5.1000	4.7500	4.7500	-5.000%	38	120	-18.947%
2026-08-19	5.0000	5.0000	5.0000	5.0000	+4.822%	1	106	-23.000%
2026-08-18	4.7700	4.7700	4.7700	4.7700	+48.137%	2	106	-19.287%
2026-08-17	3.2200	3.2200	3.2200	3.2200	-20.494%	1	108	+19.565%
2026-08-14	4.0500	4.0500	4.0500	4.0500	-2.410%	2	108	-4.938%
2026-08-13	4.1000	4.1500	4.1000	4.1500	-0.955%	6	110	-7.229%
2026-08-12	4.1900	4.1900	4.1900	4.1900	-50.822%	1	114	-8.115%
2026-08-07	8.6100	8.6100	8.5200	8.5200	-18.077%	2	114	-54.812%
2026-08-05	10.4000	10.4000	10.4000	10.4000	-13.478%	2	113	-62.981%
2026-08-03	12.7400	12.7400	12.0200	12.0200	-7.538%	2	115	-67.970%
2026-07-31	13.0000	13.0000	13.0000	13.0000	-32.817%	2	115	-70.385%
2026-07-29	20.8000	21.4500	19.3500	19.3500	+3.753%	12	113	-80.103%
2026-07-28	19.6800	19.6800	18.6500	18.6500	+13.305%	6	101	-79.357%
2026-07-27	16.2100	16.4600	16.2100	16.4600	+9.079%	2	101	-76.610%
2026-07-24	15.1500	15.1500	15.0900	15.0900	-12.926%	2	101	-74.486%
2026-07-20	16.3700	17.3300	16.3700	17.3300	+7.307%	22	100	-77.784%
2026-07-17	15.5000	16.6000	15.5000	16.1500	+38.034%	11	101	-76.161%
2026-07-14	11.9400	11.9400	11.7000	11.7000	-8.594%	3	99	-67.094%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-1.082%	1	98	-69.922%
2026-07-10	12.8500	12.9400	12.8500	12.9400	+9.568%	2	98	-70.247%
2026-07-09	11.5500	11.8100	11.4000	11.8100	-17.413%	26	99	-67.401%
2026-07-08	14.4900	14.9700	14.3000	14.3000	-9.494%	4	95	-73.077%
2026-07-07	13.7000	15.8000	13.7000	15.8000	+26.501%	4	95	-75.633%
2026-07-06	11.7500	12.4900	11.2000	12.4900	+10.044%	13	91	-69.175%
2026-07-02	11.3500	11.3500	11.0500	11.3500	+30.460%	4	90	-66.079%
2026-06-29	8.6800	8.7000	8.3300	8.7000	+3.325%	3	90	-55.747%
2026-06-26	8.8400	8.8400	8.4200	8.4200	-3.991%	3	91	-54.276%
2026-06-25	8.7700	8.7700	8.7700	8.7700	-10.143%	4	89	-56.100%
2026-06-24	9.6600	9.7600	9.6600	9.7600	-9.630%	28	85	-60.553%
2026-06-23	10.8000	10.8000	10.8000	10.8000	+19.867%	1	83	-64.352%
2026-06-22	8.5500	9.5800	8.5500	9.0100	-1.206%	9	83	-57.270%
2026-06-17	9.1200	9.1200	9.1200	9.1200	-13.555%	1	86	-57.785%
2026-06-15	10.8300	11.0000	10.4500	10.5500	-26.069%	8	85	-63.507%
2026-06-11	14.2700	14.2700	14.2700	14.2700	+8.517%	1	88	-73.020%
2026-06-05	13.1500	13.1500	13.1500	13.1500	+7.610%	1	87	-70.722%
2026-06-03	12.2200	12.2200	12.2200	12.2200	-10.803%	1	87	-68.494%
2026-05-29	13.7000	13.8000	13.7000	13.7000	-9.091%	4	87	-71.898%
2026-05-22	15.2300	15.2300	15.0700	15.0700	-20.222%	2	88	-74.453%
2026-05-19	19.4500	19.5200	18.4500	18.8900	+13.658%	5	88	-79.619%
2026-05-15	16.3900	16.6200	16.3900	16.6200	+3.551%	10	86	-76.835%
2026-05-14	16.0000	16.0500	16.0000	16.0500	-18.939%	2	90	-76.012%
2026-05-07	19.8000	19.8000	19.8000	19.8000	+7.902%	1	89	-80.556%
2026-05-06	18.3500	18.3500	18.3500	18.3500	-16.363%	1	89	-79.019%
2026-05-04	21.9400	21.9400	21.9400	21.9400	-15.453%	1	89	-82.452%
2026-04-29	25.9500	25.9500	25.9500	25.9500	0.000%	15	90	-85.164%
2026-04-28	25.9500	25.9500	25.9500	25.9500	+16.839%	1	77	-85.164%
2026-04-23	22.1700	22.3200	22.1700	22.2100	-0.225%	8	76	-82.665%
2026-04-22	22.9500	23.0100	22.2600	22.2600	-10.602%	54	75	-82.704%
2026-04-15	24.9000	24.9000	24.9000	24.9000	+3.750%	1	73	-84.538%
2026-04-14	24.2900	24.2900	24.0000	24.0000	-0.539%	4	73	-83.958%
2026-04-13	24.9500	24.9500	24.1200	24.1300	-43.556%	11	74	-84.045%
2026-03-30	42.7000	42.7500	42.0500	42.7500	+10.039%	5	74	-90.994%
2026-03-27	39.1000	39.1000	38.8500	38.8500	+28.430%	5	72	-90.090%
2026-03-25	30.2500	30.2500	30.2500	30.2500	-10.582%	1	70	-87.273%
2026-03-18	33.2500	33.8300	33.2500	33.8300	-5.635%	8	70	-88.620%
2026-03-11	35.8500	35.8500	35.8500	35.8500	+3.763%	1	63	-89.261%
2026-03-10	34.5500	34.5500	34.5500	34.5500	-7.989%	5	62	-88.857%
2026-03-06	38.2000	41.4000	37.5500	37.5500	+29.706%	4	62	-89.747%
2026-03-02	28.9500	28.9500	28.9500	28.9500	+13.932%	7	61	-86.701%
2026-02-25	25.4000	25.4100	25.4000	25.4100	-5.257%	10	72	-84.848%
2026-02-24	26.8200	26.8200	26.8200	26.8200	-6.224%	10	72	-85.645%
2026-02-23	28.6000	28.6000	28.6000	28.6000	-1.379%	1	62	-86.538%
2026-02-18	28.8500	29.0000	28.8500	29.0000	-38.883%	2	62	-86.724%
2026-02-05	49.3500	49.6500	47.4500	47.4500	+25.862%	58	62	-91.886%
2026-02-02	37.7000	37.7000	37.7000	37.7000	-0.789%	5	32	-89.788%
2026-01-30	38.0000	38.0000	38.0000	38.0000	+0.662%	1	33	-89.868%
2026-01-23	37.7500	37.7500	37.7500	37.7500	-8.728%	4	32	-89.801%
2026-01-13	42.5500	42.6000	41.3200	41.3600	-10.573%	12	28	-90.691%
2026-01-07	46.2500	46.2500	46.2500	46.2500	+0.500%	1	33	-91.676%
2026-01-06	45.2000	46.0200	45.2000	46.0200	-5.909%	12	32	-91.634%
2026-01-05	47.9200	48.9100	47.3000	48.9100	-15.527%	9	21	-92.128%
2025-12-22	58.0000	58.0000	57.9000	57.9000	-2.443%	2	17	-93.351%
2025-12-19	59.3500	59.3500	59.3500	59.3500	-2.785%	1	15	-93.513%
2025-12-18	61.0500	61.0500	61.0500	61.0500	+1.496%	1	15	-93.694%
2025-12-16	60.1500	60.1500	60.1500	60.1500	+3.085%	2	15	-93.599%
2025-12-15	58.3500	58.3500	58.3500	58.3500	+5.611%	8	15	-93.402%
2025-12-12	55.4000	55.4000	55.2500	55.2500	+2.126%	4	7	-93.032%
2025-12-05	54.1000	54.1000	54.1000	54.1000	-6.482%	3	7	-92.884%
2025-12-02	57.8500	57.8500	57.8500	57.8500	0.000%	4	4	-93.345%