Dark

AMAT20261218P350
AMAT Dec 18 2026 350.00 Put (AMAT261218P00350000)
option OPRA

EOD

Jul 1, 2026

17.90+23.109%(+3.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.0000	17.9000	16.3900	17.9000	+23.109%	8	183	0.000%
2026-06-30	15.2500	15.2500	14.5400	14.5400	-6.194%	2	184	+23.109%
2026-06-29	16.2200	16.3100	15.5000	15.5000	-13.649%	7	182	+15.484%
2026-06-26	15.7500	18.3000	15.7500	17.9500	-5.277%	15	180	-0.279%
2026-06-24	19.2500	19.2500	18.9500	18.9500	-3.562%	2	177	-5.541%
2026-06-23	20.0000	20.0000	19.6500	19.6500	+20.849%	10	176	-8.906%
2026-06-22	17.1000	17.1000	16.2600	16.2600	-10.659%	7	174	+10.086%
2026-06-18	17.0000	18.2000	16.8000	18.2000	-0.546%	15	155	-1.648%
2026-06-17	17.5000	18.3000	17.5000	18.3000	-9.406%	11	155	-2.186%
2026-06-16	18.7500	20.2000	18.3000	20.2000	+2.123%	3	158	-11.386%
2026-06-15	19.7800	19.7800	19.7800	19.7800	-14.557%	1	158	-9.505%
2026-06-12	23.6000	23.6000	23.1000	23.1500	-5.856%	7	159	-22.678%
2026-06-11	27.8600	27.9800	24.5900	24.5900	-15.207%	21	155	-27.206%
2026-06-10	24.2000	29.5400	24.0000	29.0000	+6.775%	16	149	-38.276%
2026-06-09	23.3800	29.4500	23.3800	27.1600	+4.381%	4	148	-34.094%
2026-06-08	27.0900	27.0900	26.0200	26.0200	+9.099%	2	147	-31.207%
2026-06-04	24.3500	24.3500	23.8500	23.8500	-1.406%	14	146	-24.948%
2026-06-03	24.1900	24.1900	24.1900	24.1900	-5.508%	5	137	-26.002%
2026-06-02	26.2000	26.2000	25.6000	25.6000	-10.801%	6	141	-30.078%
2026-05-29	28.4800	28.7000	28.4800	28.7000	-6.209%	3	139	-37.631%
2026-05-27	30.6000	30.6000	30.6000	30.6000	+3.030%	1	136	-41.503%
2026-05-26	29.7000	29.7000	29.7000	29.7000	-8.021%	1	135	-39.731%
2026-05-22	32.5500	32.5500	32.2900	32.2900	-4.326%	2	136	-44.565%
2026-05-21	33.9000	33.9000	33.7500	33.7500	-4.526%	2	134	-46.963%
2026-05-20	34.3000	35.3500	34.3000	35.3500	-5.633%	2	134	-49.364%
2026-05-19	37.4000	37.6300	37.4000	37.4600	+1.932%	3	128	-52.216%
2026-05-18	36.6000	37.3500	36.6000	36.7500	+14.308%	4	128	-51.293%
2026-05-15	33.6500	33.6500	32.1500	32.1500	-6.676%	10	128	-44.323%
2026-05-13	35.4500	35.4500	34.4500	34.4500	-8.378%	2	118	-48.041%
2026-05-12	37.6500	37.6500	37.6000	37.6000	+14.634%	2	118	-52.394%
2026-05-11	34.0000	34.0000	32.1000	32.8000	-5.747%	6	118	-45.427%
2026-05-08	34.8000	34.8000	34.8000	34.8000	-11.563%	4	117	-48.563%
2026-05-07	38.0500	39.5500	38.0500	39.3500	+8.104%	3	114	-54.511%
2026-05-06	36.0000	36.4000	35.8500	36.4000	-5.821%	13	114	-50.824%
2026-05-05	38.4000	38.6500	38.4000	38.6500	-11.455%	7	121	-53.687%
2026-05-04	44.4000	44.4500	43.6500	43.6500	-0.795%	56	115	-58.992%
2026-05-01	44.0000	44.0000	44.0000	44.0000	-11.380%	1	72	-59.318%
2026-04-29	49.7500	49.7500	49.6500	49.6500	+16.276%	4	72	-63.948%
2026-04-27	42.7000	42.7000	42.5000	42.7000	+9.487%	3	69	-58.080%
2026-04-24	39.0000	39.0000	39.0000	39.0000	-3.941%	2	66	-54.103%
2026-04-23	40.5000	40.6000	40.5000	40.6000	-3.333%	6	66	-55.911%
2026-04-22	43.3400	43.3400	42.0000	42.0000	-3.002%	2	60	-57.381%
2026-04-20	43.3500	43.3500	43.3000	43.3000	-3.132%	10	59	-58.661%
2026-04-14	44.4000	45.0700	44.4000	44.7000	-2.932%	28	55	-59.955%
2026-04-13	46.0500	46.0500	46.0500	46.0500	+7.093%	3	57	-61.129%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-3.371%	4	54	-58.372%
2026-04-09	45.4100	45.9500	44.5000	44.5000	-8.001%	12	54	-59.775%
2026-04-08	49.2500	49.2500	47.4800	48.3700	-21.668%	4	59	-62.994%
2026-04-07	61.7500	61.7500	61.7500	61.7500	+4.255%	1	61	-71.012%
2026-04-01	59.0700	59.2300	59.0700	59.2300	-18.360%	3	61	-69.779%
2026-03-30	72.9600	73.0100	72.4900	72.5500	+9.098%	11	62	-75.327%
2026-03-27	66.0000	66.5000	66.0000	66.5000	+0.468%	2	61	-73.083%
2026-03-26	60.2400	66.1900	60.2400	66.1900	+22.574%	6	62	-72.957%
2026-03-24	54.0000	54.0500	53.3000	54.0000	-3.174%	10	59	-66.852%
2026-03-23	54.7000	56.4800	54.5000	55.7700	-10.939%	7	52	-67.904%
2026-03-20	62.9000	62.9000	62.6200	62.6200	+5.350%	10	54	-71.415%
2026-03-19	60.4500	60.9000	59.4400	59.4400	-5.949%	4	49	-69.886%
2026-03-16	63.2000	63.2000	63.2000	63.2000	-5.262%	1	50	-71.677%
2026-03-13	66.3500	66.7100	66.3500	66.7100	-1.535%	2	50	-73.167%
2026-03-12	67.7500	67.7500	67.7500	67.7500	+7.796%	1	48	-73.579%
2026-03-11	61.6700	62.9500	61.6700	62.8500	-6.958%	6	48	-71.519%
2026-03-09	67.7000	67.7000	67.5500	67.5500	-7.529%	2	46	-73.501%
2026-03-06	68.0000	73.0500	68.0000	73.0500	+14.480%	5	46	-75.496%
2026-03-05	61.0000	65.2400	61.0000	63.8100	+10.839%	7	46	-71.948%
2026-03-04	57.5400	57.6500	57.5400	57.5700	-4.606%	4	46	-68.907%
2026-03-03	59.6000	60.7000	59.6000	60.3500	+13.121%	6	43	-70.340%
2026-03-02	55.1000	55.1000	53.3500	53.3500	-1.948%	7	47	-66.448%
2026-02-27	54.4100	54.4100	54.4100	54.4100	+2.660%	1	45	-67.102%
2026-02-26	52.7000	53.0000	52.0000	53.0000	+14.471%	5	44	-66.226%
2026-02-25	47.0000	47.0000	46.3000	46.3000	-9.216%	2	41	-61.339%
2026-02-24	51.0000	51.0000	51.0000	51.0000	-3.683%	1	41	-64.902%
2026-02-23	53.0000	53.0000	52.9500	52.9500	+2.023%	4	41	-66.195%
2026-02-20	51.9000	51.9000	51.9000	51.9000	-3.478%	1	37	-65.511%
2026-02-18	54.0000	54.0200	52.5500	53.7700	-9.858%	8	36	-66.710%
2026-02-17	59.6500	59.6500	59.6500	59.6500	+3.111%	1	34	-69.992%
2026-02-13	55.0000	58.6200	55.0000	57.8500	-20.284%	26	18	-69.058%
2026-02-06	74.2500	74.2500	72.4200	72.5700	-12.566%	5	18	-75.334%
2026-02-04	83.0000	83.0000	83.0000	83.0000	+12.162%	3	15	-78.434%
2026-02-03	74.2000	74.2000	74.0000	74.0000	+6.628%	2	16	-75.811%
2026-02-02	69.4000	69.4000	69.4000	69.4000	+10.159%	1	18	-74.207%
2026-01-29	63.0000	63.0000	63.0000	63.0000	+0.800%	1	17	-71.587%
2026-01-28	62.5000	62.5000	62.5000	62.5000	-3.251%	1	16	-71.360%
2026-01-27	64.6000	64.6000	64.6000	64.6000	-4.012%	3	15	-72.291%
2026-01-16	68.5000	68.5000	67.3000	67.3000	+0.253%	2	13	-73.403%
2026-01-15	68.0000	68.0000	67.1300	67.1300	-9.893%	10	13	-73.335%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-0.931%	2	9	-75.973%
2026-01-12	76.2100	76.2100	75.2000	75.2000	-5.528%	3	9	-76.197%
2026-01-09	79.6000	79.6000	79.6000	79.6000	-10.912%	1	7	-77.513%
2026-01-08	89.3500	89.3500	89.3500	89.3500	+10.309%	2	6	-79.966%
2026-01-06	81.0000	81.0000	81.0000	81.0000	-5.374%	1	6	-77.901%
2026-01-05	85.6000	85.6000	85.6000	85.6000	-20.741%	1	4	-79.089%
2025-12-17	108.0000	108.0000	108.0000	108.0000	+11.340%	2	4	-83.426%
2025-12-12	97.0000	97.0000	97.0000	97.0000	-16.017%	1	4	-81.546%
2025-11-25	118.0000	118.0000	115.5000	115.5000	-5.714%	2	3	-84.502%
2025-11-24	122.5000	122.5000	122.5000	122.5000	-9.037%	1	1	-85.388%
2025-11-21	134.6700	134.6700	134.6700	134.6700	+8.596%	1	1	-86.708%
2025-11-17	124.0100	124.0100	124.0100	124.0100	-4.900%	1	1	-85.566%
2025-11-13	130.4000	130.4000	130.4000	130.4000	+4.739%	1	1	-86.273%
2025-11-12	124.5000	124.5000	124.5000	124.5000	0.000%	1	1	-85.622%