Dark

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

EOD

Sep 9, 2026

4.33-6.882%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.3300	4.3300	4.3300	4.3300	-6.882%	2	2,310	0.000%
2026-09-04	5.8100	5.8100	4.2500	4.6500	-15.455%	525	2,053	-6.882%
2026-09-03	5.5000	5.5000	5.5000	5.5000	+12.245%	1	2,053	-21.273%
2026-09-01	5.2000	5.4000	4.9000	4.9000	+2.725%	38	2,053	-11.633%
2026-08-31	4.8200	4.8500	4.7000	4.7700	-0.625%	36	2,044	-9.224%
2026-08-28	5.0000	5.0000	4.8000	4.8000	-5.512%	10	2,023	-9.792%
2026-08-27	5.0900	5.0900	5.0800	5.0800	-9.769%	2	2,024	-14.764%
2026-08-26	5.9400	5.9400	5.6300	5.6300	-2.087%	12	2,026	-23.091%
2026-08-25	5.8000	5.8000	5.7200	5.7500	-2.872%	5	2,024	-24.696%
2026-08-24	6.4000	6.4000	5.8500	5.9200	+4.779%	17	2,021	-26.858%
2026-08-21	5.3000	6.6000	5.3000	5.6500	-1.739%	543	2,026	-23.363%
2026-08-20	5.7000	5.7500	5.7000	5.7500	+0.349%	2	1,850	-24.696%
2026-08-19	5.5000	6.2000	5.5000	5.7300	+3.617%	10	1,849	-24.433%
2026-08-18	4.9500	5.7000	4.9500	5.5300	+28.605%	13	1,844	-21.700%
2026-08-17	4.4600	4.9400	4.1000	4.3000	-12.602%	146	1,840	+0.698%
2026-08-14	6.7000	6.7000	4.7900	4.9200	-13.986%	13	1,802	-11.992%
2026-08-13	5.2000	5.7200	4.8500	5.7200	+11.719%	7	1,807	-24.301%
2026-08-12	5.4000	5.5000	5.1200	5.1200	-17.419%	14	1,807	-15.430%
2026-08-11	6.2000	6.2000	6.2000	6.2000	-20.716%	1	1,817	-30.161%
2026-08-10	8.0000	8.2200	7.8000	7.8200	-18.542%	8	1,817	-44.629%
2026-08-07	10.3000	10.3000	9.6000	9.6000	-9.859%	11	1,814	-54.896%
2026-08-06	10.8400	10.9000	10.6500	10.6500	-11.250%	8	1,815	-59.343%
2026-08-05	11.1600	12.0000	11.1600	12.0000	-3.226%	8	1,813	-63.917%
2026-08-04	12.4000	12.4000	12.4000	12.4000	-10.145%	1	1,813	-65.081%
2026-08-03	15.0400	15.0400	13.8000	13.8000	-1.429%	2	1,812	-68.623%
2026-07-31	14.5000	15.1000	14.0000	14.0000	-18.033%	8	1,813	-69.071%
2026-07-30	17.0400	17.3500	17.0400	17.0800	-29.856%	266	1,812	-74.649%
2026-07-29	23.5000	24.3500	23.5000	24.3500	+16.507%	21	1,745	-82.218%
2026-07-28	22.0500	22.0500	20.7000	20.9000	+31.034%	35	1,727	-79.282%
2026-07-24	15.9500	15.9500	15.9500	15.9500	-7.536%	1	1,713	-72.853%
2026-07-23	17.5400	17.5400	17.2500	17.2500	+6.811%	4	1,714	-74.899%
2026-07-21	16.5000	16.8300	16.1500	16.1500	-13.405%	3	1,714	-73.189%
2026-07-20	16.5000	18.7400	16.5000	18.6500	+1.084%	16	1,715	-76.783%
2026-07-17	17.5200	18.4500	17.5200	18.4500	+40.732%	15	1,716	-76.531%
2026-07-15	13.3500	13.3500	13.1100	13.1100	+0.076%	2	1,722	-66.972%
2026-07-09	12.8000	13.1000	12.7900	13.1000	-17.193%	20	1,723	-66.947%
2026-07-08	15.8200	15.8200	15.8200	15.8200	-10.165%	2	1,723	-72.630%
2026-07-07	17.4200	18.2400	13.9000	17.6100	+25.338%	15	1,721	-75.412%
2026-07-06	14.0000	14.0500	14.0000	14.0500	+1.664%	12	1,713	-69.181%
2026-07-02	11.1600	13.8200	11.1600	13.8200	+19.138%	2	1,716	-68.669%
2026-07-01	10.7500	11.6000	10.7500	11.6000	+28.889%	11	1,716	-62.672%
2026-06-29	9.3000	9.3000	9.0000	9.0000	-20.354%	2	1,710	-51.889%
2026-06-24	11.3000	11.3000	11.3000	11.3000	+14.721%	1	1,708	-61.681%
2026-06-22	9.5500	9.8500	9.5500	9.8500	-8.372%	2	1,709	-56.041%
2026-06-17	10.5000	10.7500	10.3700	10.7500	-8.120%	4	1,709	-59.721%
2026-06-16	11.0200	11.7000	11.0200	11.7000	-1.099%	2	1,707	-62.991%
2026-06-15	11.8600	11.8600	11.8300	11.8300	-29.499%	2	1,706	-63.398%
2026-06-11	16.6200	16.7800	16.6200	16.7800	+16.528%	2	1,706	-74.195%
2026-06-08	14.4300	14.4300	14.4000	14.4000	-17.714%	2	1,705	-69.931%
2026-06-05	15.5000	17.5000	15.5000	17.5000	+37.255%	5	1,706	-75.257%
2026-06-04	14.9200	14.9200	12.7500	12.7500	-11.273%	5	1,704	-66.039%
2026-06-02	14.5000	14.5000	14.3700	14.3700	-7.290%	9	1,702	-69.868%
2026-05-29	15.7000	15.8000	15.5000	15.5000	-1.899%	8	1,693	-72.065%
2026-05-28	16.2300	16.2300	15.4000	15.8000	-1.373%	7	1,701	-72.595%
2026-05-26	16.8000	16.8000	15.9000	16.0200	-24.255%	12	1,699	-72.971%
2026-05-19	21.1500	21.1500	21.1500	21.1500	+2.920%	5	1,699	-79.527%
2026-05-18	20.2000	20.7000	20.2000	20.5500	+9.600%	33	1,678	-78.929%
2026-05-15	18.7500	18.7500	18.7500	18.7500	+5.160%	1	1,678	-76.907%
2026-05-14	18.1500	18.2000	17.8300	17.8300	-7.760%	4	1,678	-75.715%
2026-05-13	19.3300	19.3300	19.3300	19.3300	-2.127%	1	1,678	-77.600%
2026-05-12	19.7200	21.1500	19.7200	19.7500	+7.337%	20	1,678	-78.076%
2026-05-11	18.3600	18.4000	18.3600	18.4000	-8.911%	2	1,678	-76.467%
2026-05-08	20.2000	20.2000	20.2000	20.2000	-4.807%	2	1,679	-78.564%
2026-05-07	21.1300	21.2200	21.1300	21.2200	+3.765%	4	1,677	-79.595%
2026-05-06	21.3000	21.3000	20.3000	20.4500	-19.170%	10	1,677	-78.826%
2026-05-04	25.4000	25.7500	25.3000	25.3000	-5.773%	114	1,682	-82.885%
2026-04-30	27.5000	27.7000	26.4300	26.8500	-5.789%	216	1,634	-83.873%
2026-04-29	29.4000	29.4000	28.5000	28.5000	-1.724%	16	1,578	-84.807%
2026-04-28	26.6500	29.0000	26.6500	29.0000	+15.768%	4	1,578	-85.069%
2026-04-27	24.9100	25.0500	24.9100	25.0500	+9.436%	22	1,579	-82.715%
2026-04-24	22.8900	22.8900	22.8900	22.8900	-4.426%	2	1,580	-81.083%
2026-04-23	24.1500	24.1500	23.9500	23.9500	-5.448%	3	1,580	-81.921%
2026-04-22	25.3300	25.3300	25.3300	25.3300	-1.440%	1	1,581	-82.906%
2026-04-20	25.7000	25.7000	25.7000	25.7000	-1.533%	1	1,580	-83.152%
2026-04-17	26.2000	26.2000	26.1000	26.1000	-4.570%	2	1,581	-83.410%
2026-04-16	27.3000	27.3500	27.3000	27.3500	-2.147%	3	1,583	-84.168%
2026-04-15	28.3500	28.3500	27.8000	27.9500	+4.291%	22	1,586	-84.508%
2026-04-14	26.5200	27.3100	26.5200	26.8000	-1.687%	11	1,598	-83.843%
2026-04-13	27.7500	27.7500	27.2600	27.2600	-1.942%	5	1,602	-84.116%
2026-04-09	29.9000	29.9000	26.8500	27.8000	-5.055%	3,044	1,603	-84.424%
2026-04-08	29.2800	29.2800	29.2800	29.2800	-23.968%	2	3,114	-85.212%
2026-04-06	38.5000	38.5100	38.5000	38.5100	-19.012%	2	3,112	-88.756%
2026-03-30	46.8000	47.5500	46.5500	47.5500	+12.411%	6	3,112	-90.894%
2026-03-27	42.3000	42.3000	42.3000	42.3000	+22.965%	1	3,112	-89.764%
2026-03-25	34.3500	34.4000	34.3500	34.4000	+5.521%	3	3,111	-87.413%
2026-03-24	32.6000	32.6000	32.6000	32.6000	-13.067%	1	3,110	-86.718%
2026-03-19	41.4500	41.4500	37.5000	37.5000	-11.137%	2	3,110	-88.453%
2026-03-13	41.4000	42.3000	41.4000	42.2000	-4.091%	16	3,110	-89.739%
2026-03-12	44.0800	44.0800	43.0000	44.0000	+11.027%	514	3,105	-90.159%
2026-03-11	39.5800	39.6300	39.5800	39.6300	+5.259%	2	2,608	-89.074%
2026-03-10	37.6500	37.6500	37.6500	37.6500	-13.349%	1	2,608	-88.499%
2026-03-09	43.4500	43.4500	43.4500	43.4500	-1.138%	1	2,608	-90.035%
2026-03-06	41.7500	43.9500	41.7500	43.9500	+10.316%	3	2,609	-90.148%
2026-03-05	39.7300	40.0900	39.7300	39.8400	+13.214%	4	2,608	-89.132%
2026-03-04	35.2600	35.4500	35.1900	35.1900	-4.918%	4	2,608	-87.695%
2026-03-03	37.2700	37.2700	36.9500	37.0100	+13.180%	4	2,611	-88.300%
2026-03-02	33.5400	33.5400	31.3500	32.7000	+2.412%	1,010	2,607	-86.758%
2026-02-27	33.0000	33.0000	31.2000	31.9300	-4.114%	756	1,610	-86.439%
2026-02-26	33.1000	33.3000	33.1000	33.3000	+5.047%	2	862	-86.997%
2026-02-20	31.7000	31.7000	31.7000	31.7000	-0.968%	1	862	-86.341%
2026-02-18	34.1500	34.1500	31.8000	32.0100	-11.083%	11	862	-86.473%
2026-02-17	37.0000	37.0000	36.0000	36.0000	+0.784%	2	868	-87.972%
2026-02-13	34.5800	36.4000	33.5100	35.7200	-8.528%	752	127	-87.878%
2026-02-11	39.0000	39.0500	39.0000	39.0500	-8.226%	5	127	-88.912%
2026-02-09	43.1500	43.1500	42.5500	42.5500	-6.008%	7	127	-89.824%
2026-02-06	45.2700	45.2700	45.2700	45.2700	-15.871%	1	122	-90.435%
2026-02-04	48.5100	53.8100	48.5100	53.8100	+12.951%	2	122	-91.953%
2026-02-03	47.0500	47.6400	47.0500	47.6400	+10.920%	3	121	-90.911%
2026-02-02	41.8500	42.9500	41.8500	42.9500	-3.353%	101	119	-89.919%
2026-01-30	41.0500	44.4400	41.0500	44.4400	+13.079%	3	19	-90.257%
2026-01-28	39.3000	39.3000	39.3000	39.3000	-5.415%	1	17	-88.982%
2026-01-22	41.5500	41.5500	41.5500	41.5500	-2.852%	1	17	-89.579%
2026-01-21	42.7700	42.7700	42.7700	42.7700	-5.481%	2	16	-89.876%
2026-01-20	45.0000	45.2500	45.0000	45.2500	+11.371%	3	16	-90.431%
2026-01-15	40.7800	40.7800	40.6300	40.6300	-15.036%	2	13	-89.343%
2026-01-09	51.0000	51.0000	47.8200	47.8200	-8.038%	5	12	-90.945%
2026-01-07	52.0000	52.0000	51.6000	52.0000	+5.051%	6	11	-91.673%
2026-01-06	51.1500	51.1500	49.5000	49.5000	-26.503%	14	9	-91.253%
2025-11-26	67.3500	67.3500	67.3500	67.3500	-48.533%	2	7	-93.571%
2024-11-27	130.9600	130.9600	130.8600	130.8600	+11.846%	7	7	-96.691%
2024-10-16	117.0000	117.0000	117.0000	117.0000	+55.689%	1	13	-96.299%
2024-07-12	75.1500	75.1500	75.1500	75.1500	-6.180%	2	14	-94.238%
2024-06-28	80.1000	80.1000	80.1000	80.1000	+5.395%	2	13	-94.594%
2024-06-18	76.1000	76.1000	76.0000	76.0000	-16.712%	20	2	-94.303%
2024-05-30	91.2500	91.2500	91.2500	91.2500	+3.107%	1	2	-95.255%
2024-05-28	88.5000	88.5000	88.5000	88.5000	0.000%	1	1	-95.107%