Dark

AMAT20261218P300
AMAT Dec 18 2026 300.00 Put (AMAT261218P00300000)
option OPRA

EOD

Jul 1, 2026

11.60+28.889%(+2.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.7500	11.6000	10.7500	11.6000	+28.889%	11	1,716	0.000%
2026-06-29	9.3000	9.3000	9.0000	9.0000	-20.354%	2	1,710	+28.889%
2026-06-24	11.3000	11.3000	11.3000	11.3000	+14.721%	1	1,708	+2.655%
2026-06-22	9.5500	9.8500	9.5500	9.8500	-8.372%	2	1,709	+17.766%
2026-06-17	10.5000	10.7500	10.3700	10.7500	-8.120%	4	1,709	+7.907%
2026-06-16	11.0200	11.7000	11.0200	11.7000	-1.099%	2	1,707	-0.855%
2026-06-15	11.8600	11.8600	11.8300	11.8300	-29.499%	2	1,706	-1.944%
2026-06-11	16.6200	16.7800	16.6200	16.7800	+16.528%	2	1,706	-30.870%
2026-06-08	14.4300	14.4300	14.4000	14.4000	-17.714%	2	1,705	-19.444%
2026-06-05	15.5000	17.5000	15.5000	17.5000	+37.255%	5	1,706	-33.714%
2026-06-04	14.9200	14.9200	12.7500	12.7500	-11.273%	5	1,704	-9.020%
2026-06-02	14.5000	14.5000	14.3700	14.3700	-7.290%	9	1,702	-19.276%
2026-05-29	15.7000	15.8000	15.5000	15.5000	-1.899%	8	1,693	-25.161%
2026-05-28	16.2300	16.2300	15.4000	15.8000	-1.373%	7	1,701	-26.582%
2026-05-26	16.8000	16.8000	15.9000	16.0200	-24.255%	12	1,699	-27.591%
2026-05-19	21.1500	21.1500	21.1500	21.1500	+2.920%	5	1,699	-45.154%
2026-05-18	20.2000	20.7000	20.2000	20.5500	+9.600%	33	1,678	-43.552%
2026-05-15	18.7500	18.7500	18.7500	18.7500	+5.160%	1	1,678	-38.133%
2026-05-14	18.1500	18.2000	17.8300	17.8300	-7.760%	4	1,678	-34.941%
2026-05-13	19.3300	19.3300	19.3300	19.3300	-2.127%	1	1,678	-39.990%
2026-05-12	19.7200	21.1500	19.7200	19.7500	+7.337%	20	1,678	-41.266%
2026-05-11	18.3600	18.4000	18.3600	18.4000	-8.911%	2	1,678	-36.957%
2026-05-08	20.2000	20.2000	20.2000	20.2000	-4.807%	2	1,679	-42.574%
2026-05-07	21.1300	21.2200	21.1300	21.2200	+3.765%	4	1,677	-45.335%
2026-05-06	21.3000	21.3000	20.3000	20.4500	-19.170%	10	1,677	-43.276%
2026-05-04	25.4000	25.7500	25.3000	25.3000	-5.773%	114	1,682	-54.150%
2026-04-30	27.5000	27.7000	26.4300	26.8500	-5.789%	216	1,634	-56.797%
2026-04-29	29.4000	29.4000	28.5000	28.5000	-1.724%	16	1,578	-59.298%
2026-04-28	26.6500	29.0000	26.6500	29.0000	+15.768%	4	1,578	-60.000%
2026-04-27	24.9100	25.0500	24.9100	25.0500	+9.436%	22	1,579	-53.693%
2026-04-24	22.8900	22.8900	22.8900	22.8900	-4.426%	2	1,580	-49.323%
2026-04-23	24.1500	24.1500	23.9500	23.9500	-5.448%	3	1,580	-51.566%
2026-04-22	25.3300	25.3300	25.3300	25.3300	-1.440%	1	1,581	-54.205%
2026-04-20	25.7000	25.7000	25.7000	25.7000	-1.533%	1	1,580	-54.864%
2026-04-17	26.2000	26.2000	26.1000	26.1000	-4.570%	2	1,581	-55.556%
2026-04-16	27.3000	27.3500	27.3000	27.3500	-2.147%	3	1,583	-57.587%
2026-04-15	28.3500	28.3500	27.8000	27.9500	+4.291%	22	1,586	-58.497%
2026-04-14	26.5200	27.3100	26.5200	26.8000	-1.687%	11	1,598	-56.716%
2026-04-13	27.7500	27.7500	27.2600	27.2600	-1.942%	5	1,602	-57.447%
2026-04-09	29.9000	29.9000	26.8500	27.8000	-5.055%	3,044	1,603	-58.273%
2026-04-08	29.2800	29.2800	29.2800	29.2800	-23.968%	2	3,114	-60.383%
2026-04-06	38.5000	38.5100	38.5000	38.5100	-19.012%	2	3,112	-69.878%
2026-03-30	46.8000	47.5500	46.5500	47.5500	+12.411%	6	3,112	-75.605%
2026-03-27	42.3000	42.3000	42.3000	42.3000	+22.965%	1	3,112	-72.577%
2026-03-25	34.3500	34.4000	34.3500	34.4000	+5.521%	3	3,111	-66.279%
2026-03-24	32.6000	32.6000	32.6000	32.6000	-13.067%	1	3,110	-64.417%
2026-03-19	41.4500	41.4500	37.5000	37.5000	-11.137%	2	3,110	-69.067%
2026-03-13	41.4000	42.3000	41.4000	42.2000	-4.091%	16	3,110	-72.512%
2026-03-12	44.0800	44.0800	43.0000	44.0000	+11.027%	514	3,105	-73.636%
2026-03-11	39.5800	39.6300	39.5800	39.6300	+5.259%	2	2,608	-70.729%
2026-03-10	37.6500	37.6500	37.6500	37.6500	-13.349%	1	2,608	-69.190%
2026-03-09	43.4500	43.4500	43.4500	43.4500	-1.138%	1	2,608	-73.303%
2026-03-06	41.7500	43.9500	41.7500	43.9500	+10.316%	3	2,609	-73.606%
2026-03-05	39.7300	40.0900	39.7300	39.8400	+13.214%	4	2,608	-70.884%
2026-03-04	35.2600	35.4500	35.1900	35.1900	-4.918%	4	2,608	-67.036%
2026-03-03	37.2700	37.2700	36.9500	37.0100	+13.180%	4	2,611	-68.657%
2026-03-02	33.5400	33.5400	31.3500	32.7000	+2.412%	1,010	2,607	-64.526%
2026-02-27	33.0000	33.0000	31.2000	31.9300	-4.114%	756	1,610	-63.671%
2026-02-26	33.1000	33.3000	33.1000	33.3000	+5.047%	2	862	-65.165%
2026-02-20	31.7000	31.7000	31.7000	31.7000	-0.968%	1	862	-63.407%
2026-02-18	34.1500	34.1500	31.8000	32.0100	-11.083%	11	862	-63.761%
2026-02-17	37.0000	37.0000	36.0000	36.0000	+0.784%	2	868	-67.778%
2026-02-13	34.5800	36.4000	33.5100	35.7200	-8.528%	752	127	-67.525%
2026-02-11	39.0000	39.0500	39.0000	39.0500	-8.226%	5	127	-70.294%
2026-02-09	43.1500	43.1500	42.5500	42.5500	-6.008%	7	127	-72.738%
2026-02-06	45.2700	45.2700	45.2700	45.2700	-15.871%	1	122	-74.376%
2026-02-04	48.5100	53.8100	48.5100	53.8100	+12.951%	2	122	-78.443%
2026-02-03	47.0500	47.6400	47.0500	47.6400	+10.920%	3	121	-75.651%
2026-02-02	41.8500	42.9500	41.8500	42.9500	-3.353%	101	119	-72.992%
2026-01-30	41.0500	44.4400	41.0500	44.4400	+13.079%	3	19	-73.897%
2026-01-28	39.3000	39.3000	39.3000	39.3000	-5.415%	1	17	-70.483%
2026-01-22	41.5500	41.5500	41.5500	41.5500	-2.852%	1	17	-72.082%
2026-01-21	42.7700	42.7700	42.7700	42.7700	-5.481%	2	16	-72.878%
2026-01-20	45.0000	45.2500	45.0000	45.2500	+11.371%	3	16	-74.365%
2026-01-15	40.7800	40.7800	40.6300	40.6300	-15.036%	2	13	-71.450%
2026-01-09	51.0000	51.0000	47.8200	47.8200	-8.038%	5	12	-75.742%
2026-01-07	52.0000	52.0000	51.6000	52.0000	+5.051%	6	11	-77.692%
2026-01-06	51.1500	51.1500	49.5000	49.5000	-26.503%	14	9	-76.566%
2025-11-26	67.3500	67.3500	67.3500	67.3500	-48.533%	2	7	-82.777%
2024-11-27	130.9600	130.9600	130.8600	130.8600	+11.846%	7	7	-91.136%
2024-10-16	117.0000	117.0000	117.0000	117.0000	+55.689%	1	13	-90.085%
2024-07-12	75.1500	75.1500	75.1500	75.1500	-6.180%	2	14	-84.564%
2024-06-28	80.1000	80.1000	80.1000	80.1000	+5.395%	2	13	-85.518%
2024-06-18	76.1000	76.1000	76.0000	76.0000	-16.712%	20	2	-84.737%
2024-05-30	91.2500	91.2500	91.2500	91.2500	+3.107%	1	2	-87.288%
2024-05-28	88.5000	88.5000	88.5000	88.5000	0.000%	1	1	-86.893%