Dark

AMAT20261218P360
AMAT Dec 18 2026 360.00 Put (AMAT261218P00360000)
option OPRA

EOD

Sep 9, 2026

12.30-11.191%(-1.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.3000	12.3000	12.3000	12.3000	-11.191%	13	754	0.000%
2026-09-04	13.9500	13.9500	13.8500	13.8500	-15.342%	8	747	-11.191%
2026-09-03	16.9000	16.9000	15.9600	16.3600	+2.571%	31	747	-24.817%
2026-09-02	16.1500	16.3000	15.8000	15.9500	+10.000%	25	732	-22.884%
2026-09-01	15.1500	16.1000	14.5000	14.5000	+6.618%	31	709	-15.172%
2026-08-31	13.8500	13.8500	13.6000	13.6000	-1.805%	23	699	-9.559%
2026-08-28	13.4500	13.8500	13.4500	13.8500	+2.669%	26	708	-11.191%
2026-08-27	13.3500	13.5000	13.3500	13.4900	-6.319%	14	700	-8.821%
2026-08-26	15.2000	15.2000	14.3500	14.4000	-3.550%	3	699	-14.583%
2026-08-25	14.0000	14.9300	14.0000	14.9300	+1.911%	33	700	-17.616%
2026-08-19	14.8000	14.8000	14.0500	14.6500	+11.069%	5	670	-16.041%
2026-08-18	13.3000	13.3000	12.6000	13.1900	+21.009%	6	671	-6.748%
2026-08-17	11.6000	11.8500	10.4500	10.9000	-13.147%	9	670	+12.844%
2026-08-14	14.6400	14.8300	12.3900	12.5500	-10.485%	17	676	-1.992%
2026-08-13	11.6500	14.0200	11.6500	14.0200	+9.789%	11	676	-12.268%
2026-08-12	12.7500	12.9100	12.4500	12.7700	-40.327%	16	674	-3.681%
2026-08-07	21.5200	21.5200	21.4000	21.4000	-1.609%	2	672	-42.523%
2026-08-06	22.2000	22.4500	21.7500	21.7500	-8.996%	13	672	-43.448%
2026-08-05	23.9000	23.9000	23.9000	23.9000	-25.776%	1	668	-48.536%
2026-07-30	32.2500	32.6000	32.2000	32.2000	-23.805%	4	668	-61.801%
2026-07-29	42.2600	42.2600	42.2600	42.2600	+27.213%	7	667	-70.894%
2026-07-27	35.7000	36.5000	32.9100	33.2200	+8.350%	21	668	-62.974%
2026-07-23	30.8600	30.8600	30.6600	30.6600	+0.459%	2	669	-59.883%
2026-07-22	31.2200	31.2500	30.4400	30.5200	+2.657%	7	669	-59.699%
2026-07-21	30.2600	30.2600	29.3200	29.7300	-12.764%	5	669	-58.628%
2026-07-20	32.4000	34.0800	32.4000	34.0800	+3.902%	29	669	-63.908%
2026-07-17	30.6400	32.8000	28.9000	32.8000	+32.686%	26	642	-62.500%
2026-07-09	23.4600	25.0000	23.4000	24.7200	-9.451%	16	648	-50.243%
2026-07-08	29.1000	29.3500	27.3000	27.3000	-12.388%	14	648	-54.945%
2026-07-07	31.6000	31.6000	31.0800	31.1600	+22.340%	6	645	-60.526%
2026-07-06	24.4000	25.5300	24.4000	25.4700	-2.600%	8	645	-51.708%
2026-07-02	26.1500	26.1500	26.1500	26.1500	+52.924%	5	646	-52.964%
2026-06-29	17.9900	17.9900	17.0000	17.1000	-13.198%	14	646	-28.070%
2026-06-26	20.0500	20.2000	19.3500	19.7000	+9.627%	50	645	-37.563%
2026-06-25	17.9700	17.9700	17.9700	17.9700	-16.535%	2	641	-31.553%
2026-06-23	21.9000	21.9000	21.5300	21.5300	+7.812%	4	641	-42.870%
2026-06-18	19.9700	19.9700	19.9700	19.9700	-1.867%	1	642	-38.408%
2026-06-17	20.0700	20.3500	20.0700	20.3500	-6.221%	4	642	-39.558%
2026-06-16	21.7000	21.7000	21.7000	21.7000	-0.913%	2	641	-43.318%
2026-06-15	21.9000	21.9000	21.9000	21.9000	-13.609%	1	643	-43.836%
2026-06-12	25.3500	25.3500	25.3500	25.3500	-0.977%	5	643	-51.479%
2026-06-09	25.6000	25.6000	25.6000	25.6000	-11.572%	1	645	-51.953%
2026-06-08	29.2000	29.2000	28.9500	28.9500	+7.222%	3	645	-57.513%
2026-06-04	28.7000	28.7000	27.0000	27.0000	-4.594%	23	642	-54.444%
2026-06-02	28.3000	28.3000	28.3000	28.3000	-10.273%	1	639	-56.537%
2026-06-01	32.2000	32.2000	31.3500	31.5400	-2.050%	17	639	-61.002%
2026-05-29	32.0000	32.2000	32.0000	32.2000	-1.378%	4	652	-61.801%
2026-05-27	32.6500	32.6500	32.6500	32.6500	-6.714%	1	652	-62.328%
2026-05-22	34.9000	35.3000	34.9000	35.0000	-7.407%	8	644	-64.857%
2026-05-21	37.8000	37.8000	37.8000	37.8000	-3.077%	1	643	-67.460%
2026-05-20	39.3000	39.3000	37.7500	39.0000	-11.984%	598	643	-68.462%
2026-05-19	41.6000	44.3100	41.6000	44.3100	+6.900%	2	62	-72.241%
2026-05-18	40.6500	41.4500	40.6000	41.4500	+12.789%	13	62	-70.326%
2026-05-15	36.7500	36.7500	36.7500	36.7500	-0.676%	1	62	-66.531%
2026-05-11	37.0000	37.0000	37.0000	37.0000	-5.660%	1	62	-66.757%
2026-05-08	39.2200	39.2200	39.2200	39.2200	-2.583%	2	62	-68.638%
2026-05-06	38.2500	40.2600	38.2500	40.2600	-4.484%	5	64	-69.449%
2026-05-05	42.1500	42.1500	42.1500	42.1500	-18.629%	2	64	-70.819%
2026-04-30	51.8000	51.8000	51.8000	51.8000	-4.340%	2	64	-76.255%
2026-04-29	54.1500	54.1500	54.1500	54.1500	-0.915%	1	65	-77.285%
2026-04-28	54.3000	54.6500	54.3000	54.6500	+16.030%	16	66	-77.493%
2026-04-27	47.1000	47.1000	47.1000	47.1000	+10.693%	1	72	-73.885%
2026-04-24	43.0000	43.7500	42.5500	42.5500	-6.216%	7	71	-71.093%
2026-04-23	44.6000	45.3700	44.6000	45.3700	-2.910%	2	73	-72.890%
2026-04-22	47.4700	47.4700	46.6000	46.7300	-1.725%	20	73	-73.679%
2026-04-20	47.5500	47.5500	47.5500	47.5500	-5.071%	2	75	-74.132%
2026-04-15	50.9000	50.9000	50.0900	50.0900	+1.602%	3	75	-75.444%
2026-04-14	48.9500	49.3000	48.9500	49.3000	-2.085%	5	73	-75.051%
2026-04-13	50.4000	50.4000	50.3500	50.3500	-4.459%	2	70	-75.571%
2026-04-08	52.7000	52.7000	52.7000	52.7000	-20.333%	2	71	-76.660%
2026-04-07	65.9500	66.2500	65.9500	66.1500	-1.121%	17	69	-81.406%
2026-04-06	66.8000	67.1500	66.7000	66.9000	-2.549%	20	60	-81.614%
2026-04-02	69.0500	69.0500	68.6000	68.6500	+13.715%	19	41	-82.083%
2026-03-25	60.1700	61.0500	58.8000	60.3700	-0.805%	77	58	-79.626%
2026-03-23	60.6500	61.1500	60.6500	60.8600	-11.399%	29	19	-79.790%
2026-03-05	69.3500	69.3500	68.6900	68.6900	+20.615%	2	18	-82.093%
2026-02-20	56.9500	56.9500	56.9500	56.9500	-1.008%	2	18	-78.402%
2026-02-18	60.1400	60.1400	57.4000	57.5300	-9.714%	29	18	-78.620%
2026-02-13	64.0000	64.0000	63.6200	63.7200	0.000%	11	0	-80.697%