Dark

AMAT20261218P340
AMAT Dec 18 2026 340.00 Put (AMAT261218P00340000)
option OPRA

EOD

Sep 10, 2026

10.68+11.832%(+1.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.6800	10.6800	10.6800	10.6800	+11.832%	1	589	0.000%
2026-09-09	9.5500	9.5500	9.5500	9.5500	+2.139%	1	588	+11.832%
2026-09-08	9.3500	9.3500	9.3500	9.3500	-4.103%	1	588	+14.225%
2026-09-04	9.7500	9.7500	9.7500	9.7500	-17.443%	2	590	+9.538%
2026-09-03	12.0000	12.0000	11.5600	11.8100	+7.364%	6	590	-9.568%
2026-09-02	12.0000	12.0000	11.0000	11.0000	-0.901%	8	588	-2.909%
2026-09-01	10.8500	11.3800	10.6000	11.1000	+13.963%	24	588	-3.784%
2026-08-28	9.9200	9.9200	9.6400	9.7400	+1.458%	6	600	+9.651%
2026-08-27	10.0000	10.0200	9.6000	9.6000	-10.280%	30	597	+11.250%
2026-08-26	11.1100	11.1100	10.7000	10.7000	-0.926%	2	573	-0.187%
2026-08-25	10.9000	11.0000	10.8000	10.8000	-10.000%	3	573	-1.111%
2026-08-24	12.0000	12.0000	12.0000	12.0000	+8.108%	1	572	-11.000%
2026-08-21	11.0000	11.1000	11.0000	11.1000	+0.909%	5	571	-3.784%
2026-08-20	10.7500	11.0000	10.7500	11.0000	+0.365%	3	574	-2.909%
2026-08-19	10.7500	11.2400	10.7500	10.9600	+16.596%	13	575	-2.555%
2026-08-14	10.0000	10.0900	9.2000	9.4000	-12.558%	10	570	+13.617%
2026-08-13	10.7500	10.7500	10.7500	10.7500	+1.799%	1	566	-0.651%
2026-08-12	10.5600	10.5600	10.5600	10.5600	-23.200%	2	566	+1.136%
2026-08-10	13.7000	13.7500	13.7000	13.7500	-32.233%	2	566	-22.327%
2026-08-06	20.3100	20.3100	20.2900	20.2900	-15.105%	2	566	-47.363%
2026-08-03	23.7500	24.1000	23.6500	23.9000	+0.462%	18	567	-55.314%
2026-07-31	23.6500	23.7900	23.6500	23.7900	-7.969%	2	564	-55.107%
2026-07-30	30.3200	30.3200	25.8500	25.8500	-26.874%	431	564	-58.685%
2026-07-29	38.0500	38.0500	35.2500	35.3500	+4.431%	42	225	-69.788%
2026-07-28	33.8400	33.8500	33.8400	33.8500	+20.463%	6	210	-68.449%
2026-07-27	29.0500	29.0500	28.1000	28.1000	+12.716%	3	211	-61.993%
2026-07-24	25.3700	25.3700	24.9300	24.9300	-2.235%	2	213	-57.160%
2026-07-23	25.3000	25.5000	25.3000	25.5000	+1.878%	2	213	-58.118%
2026-07-21	25.2500	25.2500	23.8100	25.0300	-12.635%	19	214	-57.331%
2026-07-20	27.4000	28.6500	27.4000	28.6500	+7.103%	30	215	-62.723%
2026-07-17	25.0800	26.7500	25.0800	26.7500	+30.488%	8	213	-60.075%
2026-07-16	21.2500	21.2500	20.5000	20.5000	+1.737%	5	207	-47.902%
2026-07-15	20.1500	20.1500	20.1500	20.1500	-1.707%	4	207	-46.998%
2026-07-10	20.5000	20.5000	20.5000	20.5000	-10.519%	3	209	-47.902%
2026-07-08	24.0000	24.1000	22.9000	22.9100	-10.157%	18	209	-53.383%
2026-07-07	25.4500	25.5000	25.4500	25.5000	+26.551%	2	211	-58.118%
2026-07-06	20.1500	20.1500	20.1500	20.1500	+19.940%	1	211	-46.998%
2026-07-01	15.1500	16.8000	14.9000	16.8000	+19.488%	21	211	-36.429%
2026-06-29	15.0700	15.0700	14.0600	14.0600	-7.743%	4	210	-24.040%
2026-06-26	15.2400	15.2400	15.2400	15.2400	+4.027%	1	209	-29.921%
2026-06-25	14.4500	14.6500	14.4500	14.6500	-17.927%	2	208	-27.099%
2026-06-24	17.8500	17.8500	17.8500	17.8500	-1.381%	3	209	-40.168%
2026-06-23	18.1000	18.1000	18.1000	18.1000	+21.070%	2	209	-40.994%
2026-06-22	15.6400	15.6400	14.9500	14.9500	-9.394%	81	207	-28.562%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-7.821%	18	171	-35.273%
2026-06-16	17.9000	17.9000	17.9000	17.9000	-27.735%	10	171	-40.335%
2026-06-11	23.3200	24.8000	23.3200	24.7700	-6.528%	5	166	-56.883%
2026-06-10	26.2000	26.5000	26.2000	26.5000	+8.964%	4	167	-59.698%
2026-06-09	24.3200	24.3200	24.3200	24.3200	+18.634%	1	167	-56.086%
2026-06-04	21.7500	21.7500	20.4000	20.5000	-19.765%	14	168	-47.902%
2026-05-29	25.8000	25.8000	25.5500	25.5500	-4.020%	71	172	-58.200%
2026-05-28	26.6200	26.6200	26.6200	26.6200	+3.580%	1	155	-59.880%
2026-05-27	25.7000	25.7000	25.7000	25.7000	-9.347%	1	154	-58.444%
2026-05-22	28.3500	28.3500	28.3500	28.3500	-6.590%	1	153	-62.328%
2026-05-21	30.3500	30.3500	30.3500	30.3500	-4.259%	1	152	-64.811%
2026-05-20	31.3500	31.7300	30.8500	31.7000	-6.213%	35	152	-66.309%
2026-05-18	32.8000	33.8000	32.7500	33.8000	+14.966%	43	132	-68.402%
2026-05-15	29.4000	29.4000	29.4000	29.4000	-8.182%	1	132	-63.673%
2026-05-12	33.0500	33.2100	31.9400	32.0200	+2.497%	9	133	-66.646%
2026-05-08	31.2400	31.2400	31.2400	31.2400	-10.615%	1	132	-65.813%
2026-05-07	34.9500	34.9500	34.9500	34.9500	+8.709%	1	132	-69.442%
2026-05-06	32.2000	32.4000	32.1500	32.1500	-19.221%	4	133	-66.781%
2026-05-04	40.3000	40.3000	39.8000	39.8000	-0.375%	39	135	-73.166%
2026-05-01	39.9500	39.9500	39.9500	39.9500	-11.123%	1	115	-73.267%
2026-04-29	44.9500	44.9500	44.9500	44.9500	+16.000%	1	115	-76.240%
2026-04-27	38.7500	38.7500	38.7500	38.7500	+9.309%	1	115	-72.439%
2026-04-24	35.2500	35.4500	35.2500	35.4500	-9.682%	2	114	-69.873%
2026-04-20	39.2500	39.2500	39.2500	39.2500	-1.875%	23	114	-72.790%
2026-04-17	40.0000	40.0000	40.0000	40.0000	-5.437%	1	115	-73.300%
2026-04-15	42.5500	42.5500	42.3000	42.3000	+4.444%	3	114	-74.752%
2026-04-14	40.3500	40.9500	40.3500	40.5000	+2.532%	16	107	-73.630%
2026-04-10	39.5000	39.5000	39.5000	39.5000	-5.660%	3	97	-72.962%
2026-04-09	41.8700	41.8700	41.8700	41.8700	-4.515%	6	97	-74.492%
2026-04-08	44.2000	44.2000	43.8500	43.8500	-22.389%	6	97	-75.644%
2026-04-02	56.2000	56.5000	56.2000	56.5000	+2.318%	2	102	-81.097%
2026-03-26	55.2200	55.2200	55.2200	55.2200	+6.417%	1	102	-80.659%
2026-03-25	51.8900	51.8900	51.8900	51.8900	+3.470%	1	102	-79.418%
2026-03-24	50.3300	50.3300	50.1500	50.1500	-0.595%	5	101	-78.704%
2026-03-23	50.4500	50.4500	50.4500	50.4500	-10.787%	1	96	-78.831%
2026-03-20	55.8000	57.8800	55.8000	56.5500	+3.857%	19	96	-81.114%
2026-03-18	56.5700	56.5700	54.4500	54.4500	-14.655%	2	91	-80.386%
2026-03-12	60.6800	63.8000	60.6800	63.8000	+10.572%	2	90	-83.260%
2026-03-11	57.1000	57.7000	56.9500	57.7000	+4.058%	4	88	-81.490%
2026-03-10	59.1800	59.1800	55.4500	55.4500	-5.278%	13	85	-80.739%
2026-03-05	58.4400	58.5400	58.4400	58.5400	+17.080%	2	76	-81.756%
2026-02-26	49.7000	50.0000	49.7000	50.0000	-0.220%	3	76	-78.640%
2026-02-19	50.1100	50.1100	50.1100	50.1100	+1.232%	1	75	-78.687%
2026-02-18	48.0000	49.5000	48.0000	49.5000	-6.604%	3	74	-78.424%
2026-02-17	52.4500	53.5500	52.1200	53.0000	+3.314%	35	74	-79.849%
2026-02-13	51.3000	51.3000	51.3000	51.3000	-34.816%	1	48	-79.181%
2026-02-04	78.7000	78.7000	78.7000	78.7000	+24.466%	1	48	-86.429%
2026-02-02	63.1400	63.4500	63.1400	63.2300	+3.690%	52	52	-83.109%
2026-01-30	60.9800	60.9800	60.9800	60.9800	+5.229%	26	31	-82.486%
2026-01-28	58.5500	58.5500	57.9500	57.9500	-49.970%	2	5	-81.570%
2025-11-12	115.8300	115.8300	115.8300	115.8300	+4.606%	2	3	-90.780%
2025-10-29	110.7300	110.7300	110.7300	110.7300	-19.790%	2	3	-90.355%
2025-09-23	138.0500	138.0500	138.0500	138.0500	0.000%	1	1	-92.264%