Dark

AMAT20261218P320
AMAT Dec 18 2026 320.00 Put (AMAT261218P00320000)
option OPRA

EOD

Sep 4, 2026

9.15+11.449%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.1500	9.1500	9.1500	9.1500	+11.449%	1	330	0.000%
2026-09-03	9.1000	9.1000	8.2000	8.2100	+17.286%	5	330	+11.449%
2026-08-31	6.9500	7.0500	6.9500	7.0000	+0.865%	25	329	+30.714%
2026-08-27	7.2000	7.2500	6.9400	6.9400	-13.250%	3	334	+31.844%
2026-08-25	7.6000	8.1500	7.6000	8.0000	-1.235%	3	334	+14.375%
2026-08-24	8.8000	8.9000	7.7200	8.1000	+9.756%	36	335	+12.963%
2026-08-21	7.3800	7.3800	7.3800	7.3800	-6.582%	1	333	+23.984%
2026-08-20	8.3000	8.3000	7.9000	7.9000	+12.216%	8	333	+15.823%
2026-08-18	7.2000	7.2000	7.0400	7.0400	+23.509%	2	334	+29.972%
2026-08-17	5.7500	5.7500	5.7000	5.7000	-16.788%	126	334	+60.526%
2026-08-14	9.3100	9.3100	6.8500	6.8500	-58.535%	9	212	+33.577%
2026-08-06	16.4000	16.5200	16.1100	16.5200	-9.231%	20	205	-44.613%
2026-07-31	18.2500	18.2500	17.9000	18.2000	-32.717%	4	202	-49.725%
2026-07-28	25.6100	27.5500	25.2900	27.0500	+33.911%	33	202	-66.174%
2026-07-24	20.2000	20.2000	20.2000	20.2000	-3.992%	1	175	-54.703%
2026-07-22	21.1500	21.1500	21.0400	21.0400	+4.885%	2	175	-56.511%
2026-07-21	19.9500	20.0600	19.9500	20.0600	-14.820%	2	176	-54.387%
2026-07-20	23.0400	23.5500	23.0400	23.5500	+2.391%	6	175	-61.146%
2026-07-17	22.8500	23.0000	22.8500	23.0000	+31.654%	3	175	-60.217%
2026-07-16	17.2600	17.4700	17.2600	17.4700	-1.020%	2	173	-47.624%
2026-07-13	17.6500	17.6500	17.6500	17.6500	+4.130%	3	174	-48.159%
2026-07-09	15.6300	16.9500	15.6300	16.9500	-14.134%	7	174	-46.018%
2026-07-08	20.5400	20.5400	19.6300	19.7400	+28.016%	35	177	-53.647%
2026-07-06	15.4000	15.4200	15.4000	15.4200	-11.886%	2	185	-40.661%
2026-07-02	17.5000	17.5000	17.5000	17.5000	+61.887%	9	185	-47.714%
2026-06-30	10.7000	10.9000	10.7000	10.8100	-6.000%	42	185	-15.356%
2026-06-29	11.0000	11.5000	11.0000	11.5000	-15.441%	21	197	-20.435%
2026-06-26	12.3800	13.9000	12.3800	13.6000	+12.863%	43	186	-32.721%
2026-06-25	12.0500	12.0500	12.0500	12.0500	-19.774%	5	174	-24.066%
2026-06-23	15.0200	15.0200	15.0200	15.0200	+16.254%	1	169	-39.081%
2026-06-17	14.0000	14.0000	12.7400	12.9200	-35.271%	5	169	-29.180%
2026-06-05	19.9600	19.9600	19.9600	19.9600	+23.975%	1	173	-54.158%
2026-06-04	18.4000	18.4000	16.1000	16.1000	-12.973%	51	173	-43.168%
2026-06-02	18.5000	18.5000	18.5000	18.5000	-5.371%	1	130	-50.541%
2026-06-01	19.7000	19.9000	19.5000	19.5500	-3.884%	37	130	-53.197%
2026-05-28	20.3400	20.3400	20.3400	20.3400	-4.507%	1	145	-55.015%
2026-05-27	21.3000	21.3000	21.3000	21.3000	+6.500%	1	145	-57.042%
2026-05-26	20.0000	20.0000	20.0000	20.0000	-15.254%	1	144	-54.250%
2026-05-21	24.0000	24.0000	23.6000	23.6000	-5.788%	5	144	-61.229%
2026-05-20	24.4500	25.0500	24.4500	25.0500	-5.293%	2	140	-63.473%
2026-05-18	26.7500	26.7500	25.9000	26.4500	+15.000%	51	162	-65.406%
2026-05-15	23.0000	23.0000	23.0000	23.0000	-1.075%	1	162	-60.217%
2026-05-11	23.2500	23.6000	23.0500	23.2500	-5.870%	19	161	-60.645%
2026-05-08	24.8000	24.9000	24.7000	24.7000	-7.213%	3	151	-62.955%
2026-05-07	27.0000	27.0000	26.6200	26.6200	+1.025%	5	151	-65.627%
2026-05-06	26.0500	26.5000	25.7000	26.3500	-6.027%	24	148	-65.275%
2026-05-05	28.0400	28.0400	28.0400	28.0400	-12.919%	10	165	-67.368%
2026-05-04	32.4000	32.4000	32.2000	32.2000	-12.142%	2	155	-71.584%
2026-04-29	36.6500	36.6500	36.6500	36.6500	+16.720%	2	155	-75.034%
2026-04-27	31.5000	31.5000	31.0500	31.4000	+10.175%	40	155	-70.860%
2026-04-24	28.8000	28.8000	28.5000	28.5000	-7.767%	4	127	-67.895%
2026-04-22	31.3600	31.3600	30.9000	30.9000	-3.438%	3	125	-70.388%
2026-04-21	31.7100	32.0900	31.7100	32.0000	-0.312%	24	139	-71.406%
2026-04-20	32.2500	32.5600	31.8800	32.1000	-5.310%	13	139	-71.495%
2026-04-16	33.3200	33.9000	33.3200	33.9000	-1.739%	7	134	-73.009%
2026-04-15	34.5000	34.5000	34.5000	34.5000	+0.407%	1	133	-73.478%
2026-04-13	34.3500	34.3800	34.3500	34.3600	+5.399%	3	133	-73.370%
2026-04-10	32.4500	32.6000	32.4500	32.6000	-9.444%	3	132	-71.933%
2026-04-08	36.0000	36.0000	36.0000	36.0000	-23.077%	6	130	-74.583%
2026-04-06	46.8000	46.8000	46.8000	46.8000	-13.971%	3	130	-80.449%
2026-03-31	54.4000	54.4000	54.4000	54.4000	-4.729%	5	127	-83.180%
2026-03-30	56.8000	57.1000	56.7500	57.1000	+39.780%	6	127	-83.975%
2026-03-24	42.2700	42.2700	40.8500	40.8500	-2.389%	10	125	-77.601%
2026-03-23	41.8500	41.8500	41.8500	41.8500	-13.012%	2	123	-78.136%
2026-03-20	48.1400	48.1400	48.1100	48.1100	+4.587%	4	123	-80.981%
2026-03-18	45.3000	46.0000	45.3000	46.0000	-6.788%	2	123	-80.109%
2026-03-13	49.3500	49.3500	49.3500	49.3500	+2.813%	3	122	-81.459%
2026-03-11	47.7600	48.0000	47.7600	48.0000	+1.330%	34	122	-80.938%
2026-03-10	49.1200	49.1200	47.3700	47.3700	-12.971%	3	88	-80.684%
2026-03-09	57.0000	57.0000	54.4300	54.4300	+18.455%	4	89	-83.189%
2026-03-05	45.9500	45.9500	45.9500	45.9500	+4.551%	1	88	-80.087%
2026-03-04	43.0500	43.9500	43.0500	43.9500	-3.407%	3	88	-79.181%
2026-03-03	45.5000	45.5000	45.5000	45.5000	+35.821%	1	87	-79.890%
2026-02-25	33.5000	33.5000	33.5000	33.5000	-13.882%	2	87	-72.687%
2026-02-20	38.9000	38.9000	38.9000	38.9000	-4.069%	1	87	-76.478%
2026-02-13	40.5500	40.5500	40.5500	40.5500	-22.139%	1	89	-77.435%
2026-02-10	51.5500	52.0800	51.5000	52.0800	-7.000%	15	89	-82.431%
2026-02-06	55.9200	56.0000	55.6600	56.0000	-19.308%	3	78	-83.661%
2026-02-04	59.5000	69.4000	59.5000	69.4000	+19.655%	10	77	-86.816%
2026-02-03	56.0000	58.0000	56.0000	58.0000	+17.290%	24	74	-84.224%
2026-01-29	49.4500	49.4500	49.4500	49.4500	+2.636%	2	52	-81.496%
2026-01-27	48.5000	48.5900	47.9500	48.1800	-7.257%	43	50	-81.009%
2026-01-15	50.0000	52.1000	50.0000	51.9500	-18.253%	28	29	-82.387%
2026-01-07	63.5500	63.5500	63.5500	63.5500	0.000%	1	1	-85.602%