Dark

AMAT20261218P330
AMAT Dec 18 2026 330.00 Put (AMAT261218P00330000)
option OPRA

EOD

Sep 8, 2026

7.70-10.465%(-0.90)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.7500	8.0000	7.7000	7.7000	-10.465%	17	315	0.000%
2026-09-04	8.4000	8.6000	8.0500	8.6000	-13.568%	19	303	-10.465%
2026-09-03	9.9900	9.9900	9.9500	9.9500	+2.051%	3	303	-22.613%
2026-09-02	9.6000	9.8000	9.4000	9.7500	+2.632%	24	301	-21.026%
2026-09-01	9.5000	9.5000	9.5000	9.5000	+18.159%	1	306	-18.947%
2026-08-31	8.2000	8.2500	8.0400	8.0400	-3.133%	3	305	-4.229%
2026-08-28	8.3000	8.3000	8.3000	8.3000	+2.469%	1	306	-7.229%
2026-08-27	8.3000	8.4900	8.1000	8.1000	-13.921%	5	305	-4.938%
2026-08-26	9.4100	9.4100	9.4100	9.4100	+1.183%	1	305	-18.172%
2026-08-25	9.3000	9.3000	9.3000	9.3000	-14.286%	1	305	-17.204%
2026-08-24	10.8500	10.8500	10.8500	10.8500	+9.155%	3	304	-29.032%
2026-08-21	9.9400	9.9400	9.9400	9.9400	+4.084%	1	304	-22.535%
2026-08-20	9.5500	9.5500	9.5500	9.5500	+0.526%	1	303	-19.372%
2026-08-19	9.5000	9.5000	9.5000	9.5000	+14.734%	2	302	-18.947%
2026-08-18	8.5500	9.0000	8.2800	8.2800	+10.400%	19	302	-7.005%
2026-08-17	7.5000	7.5000	7.5000	7.5000	-5.063%	1	295	+2.667%
2026-08-14	10.9900	10.9900	7.9000	7.9000	-10.734%	8	296	-2.532%
2026-08-13	7.7900	9.1000	7.7900	8.8500	+6.242%	4	290	-12.994%
2026-08-12	8.3300	8.3300	8.3300	8.3300	-16.700%	2	288	-7.563%
2026-08-11	10.5800	10.5800	10.0000	10.0000	-42.628%	2	290	-23.000%
2026-08-04	17.4300	17.4300	17.4300	17.4300	-19.306%	1	292	-55.823%
2026-08-03	21.6000	21.6000	21.6000	21.6000	+9.645%	1	291	-64.352%
2026-07-31	20.6000	20.6000	19.7000	19.7000	-19.262%	6	291	-60.914%
2026-07-30	24.4000	24.4000	24.4000	24.4000	-17.007%	26	288	-68.443%
2026-07-28	29.6000	29.6000	29.4000	29.4000	+15.976%	5	262	-73.810%
2026-07-27	22.8900	26.4200	22.8900	25.3500	+12.517%	36	259	-69.625%
2026-07-23	22.5300	22.5300	22.5300	22.5300	0.000%	1	265	-65.823%
2026-07-21	22.4400	22.6700	21.7500	22.5300	-13.346%	9	265	-65.823%
2026-07-20	25.6100	26.0500	25.6100	26.0000	+14.286%	13	268	-70.385%
2026-07-17	22.4300	22.7500	22.4300	22.7500	+21.788%	3	264	-66.154%
2026-07-16	19.2200	19.2200	18.6600	18.6800	+2.188%	41	265	-58.779%
2026-07-14	17.6300	18.2800	17.6300	18.2800	0.000%	2	255	-57.877%
2026-07-10	18.2800	18.2800	18.2800	18.2800	+3.102%	1	255	-57.877%
2026-07-09	17.3000	17.7300	16.9500	17.7300	-17.917%	17	255	-56.571%
2026-07-08	22.7300	22.7300	21.4400	21.6000	-6.087%	16	255	-64.352%
2026-07-07	23.3000	23.3200	23.0000	23.0000	+50.327%	10	260	-66.522%
2026-07-01	14.4500	15.3000	14.4500	15.3000	+27.500%	2	261	-49.673%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-11.111%	1	260	-35.833%
2026-06-29	13.1500	13.5000	12.5500	13.5000	0.000%	13	260	-42.963%
2026-06-25	14.1000	14.1000	13.5000	13.5000	-17.933%	5	263	-42.963%
2026-06-24	15.8000	16.6000	15.8000	16.4500	+24.527%	175	268	-53.191%
2026-06-22	13.6500	13.7000	13.2000	13.2100	-5.643%	200	200	-41.711%
2026-06-17	15.0000	15.0000	13.6500	14.0000	-10.141%	5	139	-45.000%
2026-06-16	16.5000	16.5000	15.5800	15.5800	-33.843%	17	140	-50.578%
2026-06-10	19.9300	23.5500	19.9300	23.5500	+19.180%	3	140	-67.304%
2026-06-09	19.5000	19.7600	19.5000	19.7600	+7.978%	2	140	-61.032%
2026-06-04	18.2000	18.3500	18.2000	18.3000	-7.012%	12	140	-57.923%
2026-06-03	19.6800	19.6800	19.6800	19.6800	-7.822%	1	140	-60.874%
2026-06-02	20.8500	21.3500	20.8500	21.3500	-6.809%	3	140	-63.934%
2026-05-29	22.9100	22.9100	22.9100	22.9100	-9.447%	1	139	-66.390%
2026-05-22	25.3000	25.3000	25.3000	25.3000	-6.296%	1	139	-69.565%
2026-05-21	27.0000	27.0000	27.0000	27.0000	-4.085%	1	139	-71.481%
2026-05-20	28.0500	28.1500	27.5500	28.1500	-8.455%	7	139	-72.647%
2026-05-19	30.6000	30.7500	30.6000	30.7500	+3.188%	6	117	-74.959%
2026-05-18	29.3000	30.1800	29.1000	29.8000	+14.615%	46	117	-74.161%
2026-05-15	26.6000	26.9500	26.0000	26.0000	-0.498%	11	117	-70.385%
2026-05-14	26.0500	26.5400	26.0000	26.1300	-7.668%	16	114	-70.532%
2026-05-12	28.5000	28.5000	28.3000	28.3000	+7.605%	4	108	-72.792%
2026-05-11	25.9000	26.3500	25.9000	26.3000	-17.813%	5	108	-70.722%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+10.345%	1	110	-75.938%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-18.994%	1	111	-73.448%
2026-05-04	36.3000	36.3000	35.7500	35.8000	-11.823%	21	110	-78.492%
2026-04-29	40.0000	40.8000	40.0000	40.6000	+16.166%	5	110	-81.034%
2026-04-27	33.9000	34.9500	33.9000	34.9500	+9.733%	4	111	-77.969%
2026-04-24	31.9500	32.2000	31.8500	31.8500	-8.739%	4	110	-75.824%
2026-04-23	34.6500	34.9000	34.6500	34.9000	-3.190%	2	112	-77.937%
2026-04-21	35.6000	36.0500	35.6000	36.0500	+2.707%	4	117	-78.641%
2026-04-20	35.4500	35.4500	35.1000	35.1000	-7.437%	2	117	-78.063%
2026-04-16	37.9200	37.9200	37.9200	37.9200	+0.317%	1	115	-79.694%
2026-04-15	37.8000	37.8000	37.8000	37.8000	+2.300%	1	115	-79.630%
2026-04-14	36.6500	37.0500	36.6000	36.9500	-2.763%	17	115	-79.161%
2026-04-13	38.0000	38.0000	38.0000	38.0000	+5.263%	1	106	-79.737%
2026-04-10	35.7000	36.1000	35.7000	36.1000	-4.295%	2	105	-78.670%
2026-04-09	38.0900	38.4900	37.7200	37.7200	-5.107%	18	104	-79.586%
2026-04-08	39.7500	39.7500	39.7500	39.7500	-20.293%	10	117	-80.629%
2026-04-07	50.1500	50.1500	49.8700	49.8700	-6.610%	2	117	-84.560%
2026-04-02	53.4000	53.4000	53.4000	53.4000	-1.910%	1	116	-85.581%
2026-03-31	54.4400	54.4400	54.4400	54.4400	-12.826%	1	116	-85.856%
2026-03-30	62.0800	62.4500	62.0000	62.4500	+12.543%	9	116	-87.670%
2026-03-26	50.6500	55.4900	50.6500	55.4900	+20.893%	6	111	-86.124%
2026-03-25	45.9000	45.9000	45.9000	45.9000	+1.035%	8	107	-83.224%
2026-03-24	46.3100	46.3400	45.4300	45.4300	-12.382%	10	99	-83.051%
2026-03-20	52.4100	53.0400	51.8500	51.8500	-3.875%	30	89	-85.149%
2026-03-10	53.9700	53.9700	53.9400	53.9400	-14.040%	2	75	-85.725%
2026-03-09	62.7500	62.7500	62.7500	62.7500	+7.836%	1	73	-87.729%
2026-03-06	57.5000	58.1900	55.4700	58.1900	+8.726%	11	74	-86.767%
2026-03-05	53.2700	53.5200	53.2700	53.5200	+29.338%	2	73	-85.613%
2026-02-24	41.3800	41.3800	41.3800	41.3800	-2.360%	1	73	-81.392%
2026-02-23	42.3800	42.3800	42.3800	42.3800	-25.190%	1	73	-81.831%
2026-02-10	57.9800	59.4500	55.4000	56.6500	-1.065%	8	73	-86.408%
2026-02-09	57.2600	57.2600	57.2600	57.2600	-9.370%	1	69	-86.553%
2026-02-03	63.1800	63.1800	63.1800	63.1800	+9.878%	5	68	-87.813%
2026-02-02	57.6000	57.6000	57.5000	57.5000	+4.545%	8	69	-86.609%
2026-01-27	56.7900	56.7900	54.6000	55.0000	-4.844%	10	62	-86.000%
2026-01-23	57.3000	57.8000	57.3000	57.8000	+1.850%	7	62	-86.678%
2026-01-22	56.7000	56.8000	56.7000	56.7500	-2.105%	3	57	-86.432%
2026-01-20	59.0000	59.0000	57.4500	57.9700	+3.518%	54	57	-86.717%
2026-01-16	55.2500	58.0500	55.2000	56.0000	+0.089%	32	19	-86.250%
2026-01-15	55.0500	55.9500	54.8500	55.9500	-19.785%	34	19	-86.238%
2026-01-07	69.7500	69.7500	69.7500	69.7500	-18.086%	1	2	-88.961%
2025-12-23	85.1500	85.1500	85.1500	85.1500	0.000%	1	1	-90.957%