Dark

AMAT20261218P310
AMAT Dec 18 2026 310.00 Put (AMAT261218P00310000)
option OPRA

EOD

Sep 8, 2026

5.45-20.322%(-1.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.5500	5.5500	5.4500	5.4500	-20.322%	10	186	0.000%
2026-09-03	6.7500	6.8400	6.7500	6.8400	+9.091%	2	181	-20.322%
2026-09-01	6.2700	6.2700	6.2700	6.2700	+10.000%	1	180	-13.078%
2026-08-31	5.8000	5.9000	5.7000	5.7000	-2.564%	11	179	-4.386%
2026-08-28	5.7500	5.8500	5.7500	5.8500	-2.662%	2	168	-6.838%
2026-08-27	6.0200	6.0200	6.0100	6.0100	-14.631%	5	167	-9.318%
2026-08-21	6.2200	7.1300	6.2200	7.0400	+5.075%	9	167	-22.585%
2026-08-18	6.1000	6.7000	6.1000	6.7000	+31.373%	28	161	-18.657%
2026-08-17	5.0500	5.1000	5.0500	5.1000	-10.211%	2	157	+6.863%
2026-08-14	7.2500	7.7400	5.6800	5.6800	-13.282%	9	157	-4.049%
2026-08-13	5.5100	6.5500	5.5100	6.5500	+6.504%	7	157	-16.794%
2026-08-12	6.1500	6.1500	6.1500	6.1500	-33.007%	5	160	-11.382%
2026-08-10	9.1800	9.1800	9.1800	9.1800	-7.739%	1	155	-40.632%
2026-08-07	11.5000	11.5000	9.9500	9.9500	-20.080%	15	155	-45.226%
2026-08-06	13.0000	13.0000	12.3500	12.4500	-21.796%	31	157	-56.225%
2026-08-03	16.9000	16.9800	15.7500	15.9200	+0.126%	23	180	-65.766%
2026-07-31	16.3500	16.3500	15.9000	15.9000	-18.210%	23	173	-65.723%
2026-07-30	20.3500	20.3500	19.4400	19.4400	-29.819%	2	170	-71.965%
2026-07-29	26.4800	27.8000	26.4800	27.7000	+18.124%	10	171	-80.325%
2026-07-28	23.8500	23.8500	23.4500	23.4500	+16.262%	2	166	-76.759%
2026-07-27	20.1600	20.1700	20.1600	20.1700	+12.997%	2	164	-72.980%
2026-07-22	18.5000	19.1500	17.8500	17.8500	-14.183%	10	164	-69.468%
2026-07-20	20.7500	20.9500	20.7500	20.8000	+2.463%	11	164	-73.798%
2026-07-17	18.7000	20.3500	18.1100	20.3000	+38.095%	19	173	-73.153%
2026-07-16	14.7000	14.7000	14.7000	14.7000	+0.962%	1	163	-62.925%
2026-07-14	14.5700	14.5700	14.5100	14.5600	+7.375%	3	162	-62.569%
2026-07-09	13.7400	14.0300	13.4000	13.5600	-20.376%	31	161	-59.808%
2026-07-08	17.3500	17.3500	17.0300	17.0300	+16.644%	2	174	-67.998%
2026-07-06	14.5500	14.6000	14.5500	14.6000	-3.375%	2	175	-62.671%
2026-07-02	15.0100	15.1100	15.0100	15.1100	+45.149%	2	175	-63.931%
2026-06-30	10.3800	10.4100	10.3800	10.4100	-0.857%	2	175	-47.646%
2026-06-29	11.1200	11.1200	10.4800	10.5000	-1.961%	6	176	-48.095%
2026-06-22	12.0000	12.0000	10.7100	10.7100	-3.165%	87	175	-49.113%
2026-06-18	11.0600	11.0600	11.0600	11.0600	-14.462%	2	148	-50.723%
2026-06-16	12.9300	12.9300	12.9300	12.9300	-3.866%	10	148	-57.850%
2026-06-15	13.4500	13.4500	13.4500	13.4500	-10.333%	2	158	-59.480%
2026-06-12	15.0000	15.0000	15.0000	15.0000	-9.201%	10	160	-63.667%
2026-06-09	16.5200	16.5200	16.5200	16.5200	+3.121%	1	150	-67.010%
2026-06-08	16.0200	16.0200	16.0200	16.0200	-10.503%	1	149	-65.980%
2026-05-29	17.9000	17.9000	17.9000	17.9000	-0.666%	1	150	-69.553%
2026-05-28	18.0200	18.0200	18.0200	18.0200	-0.662%	9	150	-69.756%
2026-05-26	18.9100	18.9100	18.0000	18.1400	-23.298%	11	159	-69.956%
2026-05-18	23.6500	23.6500	23.6500	23.6500	+11.767%	1	153	-76.956%
2026-05-14	21.3000	21.3000	21.1600	21.1600	-9.262%	27	152	-74.244%
2026-05-06	23.2000	23.5000	23.2000	23.3200	-10.822%	3	134	-76.630%
2026-05-05	26.1500	26.1500	26.1500	26.1500	-8.885%	1	136	-79.159%
2026-05-04	28.5000	28.9000	28.5000	28.7000	-13.030%	48	136	-81.010%
2026-04-28	31.8000	33.0000	31.7500	33.0000	+19.134%	4	97	-83.485%
2026-04-23	27.7700	28.2300	27.7000	27.7000	-1.773%	43	95	-80.325%
2026-04-22	28.2300	28.2300	28.2000	28.2000	-3.918%	2	88	-80.674%
2026-04-17	29.3500	29.3500	29.3500	29.3500	-2.718%	1	89	-81.431%
2026-04-16	30.1700	30.1700	30.1700	30.1700	+1.072%	2	89	-81.936%
2026-04-14	29.8500	29.8500	29.8500	29.8500	-1.970%	1	88	-81.742%
2026-04-13	30.8800	31.0800	30.4500	30.4500	+4.819%	54	87	-82.102%
2026-04-10	29.0500	29.0500	29.0500	29.0500	-10.917%	3	68	-81.239%
2026-04-08	32.6100	32.6100	32.6100	32.6100	-28.172%	2	65	-83.287%
2026-03-31	45.4500	45.4500	45.4000	45.4000	-12.692%	2	65	-87.996%
2026-03-30	51.6000	52.0000	51.6000	52.0000	+9.820%	7	65	-89.519%
2026-03-27	47.3500	47.3500	47.3500	47.3500	+30.441%	8	59	-88.490%
2026-03-24	38.0500	38.0500	36.1000	36.3000	-1.759%	3	51	-84.986%
2026-03-23	36.9500	36.9500	36.9500	36.9500	-17.338%	1	48	-85.250%
2026-03-13	44.7000	44.7000	44.7000	44.7000	+6.100%	7	48	-87.808%
2026-03-10	42.3500	42.4500	42.1300	42.1300	-17.473%	9	50	-87.064%
2026-03-09	51.0500	51.0500	51.0500	51.0500	+15.419%	8	43	-89.324%
2026-03-05	44.1600	44.2300	44.1600	44.2300	+23.720%	2	49	-87.678%
2026-02-26	35.7500	35.7500	35.7500	35.7500	+4.227%	2	48	-84.755%
2026-02-23	34.3000	34.3000	34.3000	34.3000	-21.312%	8	48	-84.111%
2026-02-11	43.5000	43.5900	43.5000	43.5900	-7.157%	4	40	-87.497%
2026-02-02	46.9500	46.9500	46.9500	46.9500	-0.572%	1	40	-88.392%
2026-01-16	47.2200	47.2200	47.2200	47.2200	+0.682%	7	33	-88.458%
2026-01-15	45.8000	46.9000	45.5300	46.9000	-8.844%	12	33	-88.380%
2026-01-13	51.5700	51.5700	51.4000	51.4500	-0.676%	32	31	-89.407%
2026-01-12	51.5800	52.1500	51.5800	51.8000	-4.074%	14	23	-89.479%
2026-01-09	54.3500	54.4700	54.0000	54.0000	-6.169%	26	19	-89.907%
2026-01-07	57.2500	57.5500	57.2500	57.5500	-3.440%	3	15	-90.530%
2026-01-05	61.0000	61.0000	59.6000	59.6000	-15.521%	10	12	-90.856%
2025-12-23	70.5500	70.5500	70.5500	70.5500	+0.699%	1	2	-92.275%
2025-12-11	70.0600	70.0600	70.0600	70.0600	+0.086%	1	1	-92.221%
2025-12-03	70.0000	70.0000	70.0000	70.0000	0.000%	1	1	-92.214%