Dark

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

EOD

Sep 10, 2026

11.70+7.636%(+0.83)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.5200	11.7000	11.3000	11.7000	+7.636%	30	835	0.000%
2026-09-09	11.3000	11.6000	10.6400	10.8700	+1.116%	19	807	+7.636%
2026-09-08	11.3000	11.4500	10.7500	10.7500	-14.000%	96	822	+8.837%
2026-09-04	12.3000	12.5000	11.2500	12.5000	-9.091%	15	902	-6.400%
2026-09-03	14.8700	15.0600	13.5000	13.7500	+1.701%	58	902	-14.909%
2026-09-02	12.9700	14.2200	12.8100	13.5200	+3.522%	131	849	-13.462%
2026-09-01	13.4000	13.7100	12.3500	13.0600	+13.074%	57	797	-10.413%
2026-08-31	11.7800	11.8500	11.3500	11.5500	+0.260%	41	770	+1.299%
2026-08-28	11.3000	11.8000	11.3000	11.5200	+0.261%	36	793	+1.563%
2026-08-27	12.1900	12.5700	11.2500	11.4900	-6.964%	53	759	+1.828%
2026-08-26	12.3500	12.3500	12.3500	12.3500	-2.294%	400	707	-5.263%
2026-08-25	12.7500	12.9000	12.6400	12.6400	+0.317%	3	342	-7.437%
2026-08-24	14.2400	14.2400	12.3800	12.6000	-3.077%	30	343	-7.143%
2026-08-21	12.8000	13.0000	12.8000	13.0000	+3.339%	2	316	-10.000%
2026-08-20	13.0000	13.0000	12.5000	12.5800	+0.239%	22	314	-6.995%
2026-08-19	12.7000	13.3500	12.5500	12.5500	+7.911%	42	305	-6.773%
2026-08-18	11.2500	12.0800	11.1500	11.6300	+23.592%	46	285	+0.602%
2026-08-17	9.8100	10.0500	9.4100	9.4100	-14.919%	3	241	+24.336%
2026-08-14	11.6900	11.6900	10.7900	11.0600	-10.081%	32	242	+5.787%
2026-08-13	10.3700	12.3000	9.9600	12.3000	+8.850%	10	227	-4.878%
2026-08-12	11.3000	11.3000	11.3000	11.3000	-19.286%	1	226	+3.540%
2026-08-11	14.0000	14.0000	14.0000	14.0000	-15.916%	1	227	-16.429%
2026-08-07	19.1000	19.1000	16.6500	16.6500	-18.780%	5	226	-29.730%
2026-08-05	20.5000	20.5000	20.5000	20.5000	-22.554%	1	224	-42.927%
2026-08-03	26.7000	26.8500	26.4000	26.4700	+4.008%	82	224	-55.799%
2026-07-31	25.4500	25.4500	25.4500	25.4500	-11.014%	5	214	-54.028%
2026-07-30	33.4700	33.4700	28.6000	28.6000	-23.221%	6	218	-59.091%
2026-07-28	35.0900	37.9000	35.0900	37.2500	+19.968%	73	217	-68.591%
2026-07-27	31.0500	31.0500	31.0500	31.0500	+13.115%	2	203	-62.319%
2026-07-23	28.3500	28.3500	27.4500	27.4500	-2.244%	10	208	-57.377%
2026-07-22	28.2600	28.2900	28.0800	28.0800	+2.857%	9	203	-58.333%
2026-07-21	28.0500	28.4000	26.3000	27.3000	-15.217%	41	201	-57.143%
2026-07-20	29.8000	32.2000	29.6000	32.2000	+2.222%	28	202	-63.665%
2026-07-17	28.3000	31.5000	26.4000	31.5000	+39.196%	33	196	-62.857%
2026-07-13	22.6300	22.6300	22.6300	22.6300	-0.352%	17	199	-48.299%
2026-07-10	22.5200	22.7100	22.5200	22.7100	+5.973%	2	186	-48.481%
2026-07-09	20.8200	21.4300	20.2500	21.4300	-18.672%	24	187	-45.404%
2026-07-08	26.4000	26.4000	26.3500	26.3500	-5.725%	6	182	-55.598%
2026-07-07	27.9400	28.4200	27.7500	27.9500	+17.437%	14	188	-58.140%
2026-07-02	19.4500	23.8000	19.4500	23.8000	+32.961%	8	183	-50.840%
2026-07-01	17.0000	17.9000	16.3900	17.9000	+23.109%	8	183	-34.637%
2026-06-30	15.2500	15.2500	14.5400	14.5400	-6.194%	2	184	-19.532%
2026-06-29	16.2200	16.3100	15.5000	15.5000	-13.649%	7	182	-24.516%
2026-06-26	15.7500	18.3000	15.7500	17.9500	-5.277%	15	180	-34.819%
2026-06-24	19.2500	19.2500	18.9500	18.9500	-3.562%	2	177	-38.259%
2026-06-23	20.0000	20.0000	19.6500	19.6500	+20.849%	10	176	-40.458%
2026-06-22	17.1000	17.1000	16.2600	16.2600	-10.659%	7	174	-28.044%
2026-06-18	17.0000	18.2000	16.8000	18.2000	-0.546%	15	155	-35.714%
2026-06-17	17.5000	18.3000	17.5000	18.3000	-9.406%	11	155	-36.066%
2026-06-16	18.7500	20.2000	18.3000	20.2000	+2.123%	3	158	-42.079%
2026-06-15	19.7800	19.7800	19.7800	19.7800	-14.557%	1	158	-40.849%
2026-06-12	23.6000	23.6000	23.1000	23.1500	-5.856%	7	159	-49.460%
2026-06-11	27.8600	27.9800	24.5900	24.5900	-15.207%	21	155	-52.420%
2026-06-10	24.2000	29.5400	24.0000	29.0000	+6.775%	16	149	-59.655%
2026-06-09	23.3800	29.4500	23.3800	27.1600	+4.381%	4	148	-56.922%
2026-06-08	27.0900	27.0900	26.0200	26.0200	+9.099%	2	147	-55.035%
2026-06-04	24.3500	24.3500	23.8500	23.8500	-1.406%	14	146	-50.943%
2026-06-03	24.1900	24.1900	24.1900	24.1900	-5.508%	5	137	-51.633%
2026-06-02	26.2000	26.2000	25.6000	25.6000	-10.801%	6	141	-54.297%
2026-05-29	28.4800	28.7000	28.4800	28.7000	-6.209%	3	139	-59.233%
2026-05-27	30.6000	30.6000	30.6000	30.6000	+3.030%	1	136	-61.765%
2026-05-26	29.7000	29.7000	29.7000	29.7000	-8.021%	1	135	-60.606%
2026-05-22	32.5500	32.5500	32.2900	32.2900	-4.326%	2	136	-63.766%
2026-05-21	33.9000	33.9000	33.7500	33.7500	-4.526%	2	134	-65.333%
2026-05-20	34.3000	35.3500	34.3000	35.3500	-5.633%	2	134	-66.902%
2026-05-19	37.4000	37.6300	37.4000	37.4600	+1.932%	3	128	-68.767%
2026-05-18	36.6000	37.3500	36.6000	36.7500	+14.308%	4	128	-68.163%
2026-05-15	33.6500	33.6500	32.1500	32.1500	-6.676%	10	128	-63.608%
2026-05-13	35.4500	35.4500	34.4500	34.4500	-8.378%	2	118	-66.038%
2026-05-12	37.6500	37.6500	37.6000	37.6000	+14.634%	2	118	-68.883%
2026-05-11	34.0000	34.0000	32.1000	32.8000	-5.747%	6	118	-64.329%
2026-05-08	34.8000	34.8000	34.8000	34.8000	-11.563%	4	117	-66.379%
2026-05-07	38.0500	39.5500	38.0500	39.3500	+8.104%	3	114	-70.267%
2026-05-06	36.0000	36.4000	35.8500	36.4000	-5.821%	13	114	-67.857%
2026-05-05	38.4000	38.6500	38.4000	38.6500	-11.455%	7	121	-69.728%
2026-05-04	44.4000	44.4500	43.6500	43.6500	-0.795%	56	115	-73.196%
2026-05-01	44.0000	44.0000	44.0000	44.0000	-11.380%	1	72	-73.409%
2026-04-29	49.7500	49.7500	49.6500	49.6500	+16.276%	4	72	-76.435%
2026-04-27	42.7000	42.7000	42.5000	42.7000	+9.487%	3	69	-72.600%
2026-04-24	39.0000	39.0000	39.0000	39.0000	-3.941%	2	66	-70.000%
2026-04-23	40.5000	40.6000	40.5000	40.6000	-3.333%	6	66	-71.182%
2026-04-22	43.3400	43.3400	42.0000	42.0000	-3.002%	2	60	-72.143%
2026-04-20	43.3500	43.3500	43.3000	43.3000	-3.132%	10	59	-72.979%
2026-04-14	44.4000	45.0700	44.4000	44.7000	-2.932%	28	55	-73.826%
2026-04-13	46.0500	46.0500	46.0500	46.0500	+7.093%	3	57	-74.593%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-3.371%	4	54	-72.791%
2026-04-09	45.4100	45.9500	44.5000	44.5000	-8.001%	12	54	-73.708%
2026-04-08	49.2500	49.2500	47.4800	48.3700	-21.668%	4	59	-75.811%
2026-04-07	61.7500	61.7500	61.7500	61.7500	+4.255%	1	61	-81.053%
2026-04-01	59.0700	59.2300	59.0700	59.2300	-18.360%	3	61	-80.246%
2026-03-30	72.9600	73.0100	72.4900	72.5500	+9.098%	11	62	-83.873%
2026-03-27	66.0000	66.5000	66.0000	66.5000	+0.468%	2	61	-82.406%
2026-03-26	60.2400	66.1900	60.2400	66.1900	+22.574%	6	62	-82.324%
2026-03-24	54.0000	54.0500	53.3000	54.0000	-3.174%	10	59	-78.333%
2026-03-23	54.7000	56.4800	54.5000	55.7700	-10.939%	7	52	-79.021%
2026-03-20	62.9000	62.9000	62.6200	62.6200	+5.350%	10	54	-81.316%
2026-03-19	60.4500	60.9000	59.4400	59.4400	-5.949%	4	49	-80.316%
2026-03-16	63.2000	63.2000	63.2000	63.2000	-5.262%	1	50	-81.487%
2026-03-13	66.3500	66.7100	66.3500	66.7100	-1.535%	2	50	-82.461%
2026-03-12	67.7500	67.7500	67.7500	67.7500	+7.796%	1	48	-82.731%
2026-03-11	61.6700	62.9500	61.6700	62.8500	-6.958%	6	48	-81.384%
2026-03-09	67.7000	67.7000	67.5500	67.5500	-7.529%	2	46	-82.679%
2026-03-06	68.0000	73.0500	68.0000	73.0500	+14.480%	5	46	-83.984%
2026-03-05	61.0000	65.2400	61.0000	63.8100	+10.839%	7	46	-81.664%
2026-03-04	57.5400	57.6500	57.5400	57.5700	-4.606%	4	46	-79.677%
2026-03-03	59.6000	60.7000	59.6000	60.3500	+13.121%	6	43	-80.613%
2026-03-02	55.1000	55.1000	53.3500	53.3500	-1.948%	7	47	-78.069%
2026-02-27	54.4100	54.4100	54.4100	54.4100	+2.660%	1	45	-78.497%
2026-02-26	52.7000	53.0000	52.0000	53.0000	+14.471%	5	44	-77.925%
2026-02-25	47.0000	47.0000	46.3000	46.3000	-9.216%	2	41	-74.730%
2026-02-24	51.0000	51.0000	51.0000	51.0000	-3.683%	1	41	-77.059%
2026-02-23	53.0000	53.0000	52.9500	52.9500	+2.023%	4	41	-77.904%
2026-02-20	51.9000	51.9000	51.9000	51.9000	-3.478%	1	37	-77.457%
2026-02-18	54.0000	54.0200	52.5500	53.7700	-9.858%	8	36	-78.241%
2026-02-17	59.6500	59.6500	59.6500	59.6500	+3.111%	1	34	-80.386%
2026-02-13	55.0000	58.6200	55.0000	57.8500	-20.284%	26	18	-79.775%
2026-02-06	74.2500	74.2500	72.4200	72.5700	-12.566%	5	18	-83.878%
2026-02-04	83.0000	83.0000	83.0000	83.0000	+12.162%	3	15	-85.904%
2026-02-03	74.2000	74.2000	74.0000	74.0000	+6.628%	2	16	-84.189%
2026-02-02	69.4000	69.4000	69.4000	69.4000	+10.159%	1	18	-83.141%
2026-01-29	63.0000	63.0000	63.0000	63.0000	+0.800%	1	17	-81.429%
2026-01-28	62.5000	62.5000	62.5000	62.5000	-3.251%	1	16	-81.280%
2026-01-27	64.6000	64.6000	64.6000	64.6000	-4.012%	3	15	-81.889%
2026-01-16	68.5000	68.5000	67.3000	67.3000	+0.253%	2	13	-82.615%
2026-01-15	68.0000	68.0000	67.1300	67.1300	-9.893%	10	13	-82.571%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-0.931%	2	9	-84.295%
2026-01-12	76.2100	76.2100	75.2000	75.2000	-5.528%	3	9	-84.441%
2026-01-09	79.6000	79.6000	79.6000	79.6000	-10.912%	1	7	-85.302%
2026-01-08	89.3500	89.3500	89.3500	89.3500	+10.309%	2	6	-86.905%
2026-01-06	81.0000	81.0000	81.0000	81.0000	-5.374%	1	6	-85.556%
2026-01-05	85.6000	85.6000	85.6000	85.6000	-20.741%	1	4	-86.332%
2025-12-17	108.0000	108.0000	108.0000	108.0000	+11.340%	2	4	-89.167%
2025-12-12	97.0000	97.0000	97.0000	97.0000	-16.017%	1	4	-87.938%
2025-11-25	118.0000	118.0000	115.5000	115.5000	-5.714%	2	3	-89.870%
2025-11-24	122.5000	122.5000	122.5000	122.5000	-9.037%	1	1	-90.449%
2025-11-21	134.6700	134.6700	134.6700	134.6700	+8.596%	1	1	-91.312%
2025-11-17	124.0100	124.0100	124.0100	124.0100	-4.900%	1	1	-90.565%
2025-11-13	130.4000	130.4000	130.4000	130.4000	+4.739%	1	1	-91.028%
2025-11-12	124.5000	124.5000	124.5000	124.5000	0.000%	1	1	-90.602%