Dark

AMAT20261218P370
AMAT Dec 18 2026 370.00 Put (AMAT261218P00370000)
option OPRA

EOD

Sep 9, 2026

15.15-20.888%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	15.1500	15.1500	15.1500	15.1500	-20.888%	1	619	0.000%
2026-09-04	15.9500	19.1500	15.9500	19.1500	0.000%	20	612	-20.888%
2026-09-03	19.7500	19.7500	19.1500	19.1500	+1.753%	8	612	-20.888%
2026-09-02	19.2500	19.4500	18.3700	18.8200	+0.912%	102	611	-19.501%
2026-09-01	18.5200	18.6500	17.1000	18.6500	+18.038%	9	537	-18.767%
2026-08-31	15.8000	16.5000	15.8000	15.8000	-3.067%	24	530	-4.114%
2026-08-28	15.6000	16.6000	15.4800	16.3000	+4.487%	9	513	-7.055%
2026-08-27	16.2000	16.2000	15.5500	15.6000	-9.565%	10	511	-2.885%
2026-08-26	17.2500	17.2500	17.2500	17.2500	+0.701%	1	520	-12.174%
2026-08-25	17.5100	17.5100	17.0000	17.1300	-1.552%	50	519	-11.559%
2026-08-24	17.4000	17.4000	17.4000	17.4000	+2.293%	1	489	-12.931%
2026-08-21	17.0100	17.0100	17.0100	17.0100	-3.735%	1	489	-10.935%
2026-08-19	16.8000	17.7500	16.2200	17.6700	+10.025%	7	488	-14.261%
2026-08-18	15.0500	16.0600	15.0500	16.0600	+5.311%	13	488	-5.666%
2026-08-14	15.8500	15.8500	15.1500	15.2500	+13.806%	5	484	-0.656%
2026-08-13	12.2000	13.4000	12.2000	13.4000	-6.490%	6	479	+13.060%
2026-08-12	14.5500	14.5500	14.3300	14.3300	-28.350%	2	479	+5.722%
2026-08-10	20.0000	20.0000	20.0000	20.0000	-3.661%	3	479	-24.250%
2026-08-07	21.4700	21.4700	20.7600	20.7600	-17.126%	2	476	-27.023%
2026-08-06	23.5500	25.0500	23.5500	25.0500	-6.877%	152	476	-39.521%
2026-08-05	26.9000	26.9000	26.9000	26.9000	-17.358%	10	364	-43.680%
2026-08-03	32.6500	32.7500	32.4000	32.5500	-8.258%	40	364	-53.456%
2026-07-30	35.5000	35.7000	35.3500	35.4800	-29.040%	9	344	-57.300%
2026-07-29	50.0000	50.0000	50.0000	50.0000	+11.982%	1	340	-69.700%
2026-07-28	44.2000	45.0500	43.0500	44.6500	+19.226%	86	339	-66.069%
2026-07-27	37.6500	37.6500	37.4500	37.4500	+11.128%	2	328	-59.546%
2026-07-23	33.7000	33.7000	33.7000	33.7000	-0.237%	4	327	-55.045%
2026-07-22	34.4500	34.4500	33.7800	33.7800	+2.675%	10	325	-55.151%
2026-07-21	33.5700	33.8900	31.2500	32.9000	-11.914%	45	328	-53.951%
2026-07-20	36.1500	37.5500	36.1500	37.3500	+4.622%	34	332	-59.438%
2026-07-17	32.7500	35.7000	31.8500	35.7000	+39.453%	9	344	-57.563%
2026-07-14	25.1500	25.6000	25.1500	25.6000	-19.243%	2	346	-40.820%
2026-07-08	32.2000	32.2000	31.7000	31.7000	+16.117%	5	347	-52.208%
2026-07-06	25.9500	27.6100	25.9500	27.3000	-1.515%	37	349	-44.505%
2026-07-02	27.7200	27.7200	27.7200	27.7200	+34.302%	3	322	-45.346%
2026-07-01	20.0900	20.6400	20.0600	20.6400	+22.130%	11	322	-26.599%
2026-06-30	17.2000	17.2000	16.9000	16.9000	-7.902%	2	318	-10.355%
2026-06-29	18.4400	18.4400	18.3500	18.3500	-12.536%	2	317	-17.439%
2026-06-26	20.4100	21.2500	20.2500	20.9800	+7.590%	24	317	-27.788%
2026-06-25	21.6400	21.6400	19.2500	19.5000	-20.667%	29	307	-22.308%
2026-06-23	25.7000	25.7000	24.4200	24.5800	+23.023%	31	314	-38.365%
2026-06-22	20.0700	20.0700	19.9800	19.9800	-9.182%	2	314	-24.174%
2026-06-18	21.7500	22.0000	21.7500	22.0000	+1.476%	2	314	-31.136%
2026-06-17	21.6800	21.6800	21.6800	21.6800	-10.782%	1	314	-30.120%
2026-06-16	24.3900	24.3900	24.3000	24.3000	+2.230%	2	314	-37.654%
2026-06-15	23.7700	23.7700	23.7700	23.7700	-17.178%	1	313	-36.264%
2026-06-12	28.7000	28.7000	28.7000	28.7000	-14.456%	1	313	-47.213%
2026-06-11	33.7500	33.8500	33.5500	33.5500	+16.818%	3	314	-54.844%
2026-06-09	30.0000	30.0000	28.7200	28.7200	-10.390%	2	315	-47.249%
2026-06-08	32.0500	32.0500	32.0500	32.0500	-3.609%	1	315	-52.730%
2026-06-05	33.2500	33.2500	33.2500	33.2500	+5.556%	1	314	-54.436%
2026-06-02	31.4500	32.7500	31.4500	31.5000	-10.384%	27	314	-51.905%
2026-06-01	34.5500	35.1500	34.5500	35.1500	-1.816%	5	289	-56.899%
2026-05-29	35.6000	35.8000	35.6000	35.8000	-1.783%	2	289	-57.682%
2026-05-27	36.8500	36.8500	36.4500	36.4500	-1.353%	2	289	-58.436%
2026-05-26	36.7500	36.9500	36.7500	36.9500	-4.522%	13	291	-58.999%
2026-05-22	38.7000	38.7000	38.7000	38.7000	-3.008%	1	283	-60.853%
2026-05-21	41.8500	41.8500	39.9000	39.9000	-8.065%	4	279	-62.030%
2026-05-20	42.4500	43.4000	42.4500	43.4000	-6.223%	7	279	-65.092%
2026-05-19	46.2800	46.2800	46.2800	46.2800	+2.503%	1	273	-67.264%
2026-05-18	45.2500	45.2500	45.1500	45.1500	+9.322%	3	273	-66.445%
2026-05-14	41.3000	41.3000	41.3000	41.3000	+0.365%	1	273	-63.317%
2026-05-13	42.3500	42.3500	41.1500	41.1500	-1.508%	26	271	-63.183%
2026-05-08	43.2500	43.2500	41.7800	41.7800	-12.685%	21	271	-63.739%
2026-05-07	47.8500	47.8500	47.8500	47.8500	+6.689%	1	271	-68.339%
2026-05-06	44.8500	44.8500	44.8500	44.8500	-3.693%	3	271	-66.221%
2026-05-05	46.5700	46.7100	46.5000	46.5700	-13.839%	501	269	-67.468%
2026-05-04	54.0500	54.0500	54.0500	54.0500	-8.622%	3	569	-71.970%
2026-04-29	59.8000	59.8000	59.1500	59.1500	+14.632%	4	566	-74.387%
2026-04-27	51.5500	51.6000	51.5500	51.6000	+10.374%	13	562	-70.640%
2026-04-24	47.2000	47.2000	46.7500	46.7500	-3.608%	17	549	-67.594%
2026-04-23	48.5000	48.5000	48.5000	48.5000	-7.882%	9	540	-68.763%
2026-04-20	52.6500	52.6500	52.6500	52.6500	-5.982%	1	540	-71.225%
2026-04-15	56.0000	56.0000	56.0000	56.0000	+6.870%	1	540	-72.946%
2026-04-14	52.4000	52.4000	52.4000	52.4000	-4.029%	20	540	-71.088%
2026-04-13	54.6000	54.6000	54.6000	54.6000	-25.041%	10	520	-72.253%
2026-03-26	72.4100	72.8400	72.3600	72.8400	+10.986%	18	520	-79.201%
2026-03-24	65.1000	65.6300	65.1000	65.6300	-2.045%	2	520	-76.916%
2026-03-23	65.9400	67.0000	65.9400	67.0000	-7.266%	4	520	-77.388%
2026-03-20	72.2500	72.2500	72.2500	72.2500	+4.710%	3	520	-79.031%
2026-03-18	69.8000	70.3800	69.0000	69.0000	-3.294%	74	522	-78.043%
2026-03-10	74.1500	74.1500	71.3500	71.3500	-16.108%	5	529	-78.767%
2026-03-09	84.0000	85.1000	84.0000	85.0500	+7.116%	601	524	-82.187%
2026-03-06	79.4000	79.4000	79.4000	79.4000	+1.730%	3	74	-80.919%
2026-03-05	78.0500	78.0500	78.0500	78.0500	+9.467%	1	74	-80.589%
2026-03-03	71.3000	71.3000	71.3000	71.3000	+15.747%	2	74	-78.752%
2026-02-27	61.6000	61.6000	61.6000	61.6000	-0.965%	1	74	-75.406%
2026-02-26	62.2000	62.2000	62.2000	62.2000	+0.323%	1	74	-75.643%
2026-02-20	62.0000	62.0000	62.0000	62.0000	-4.966%	1	74	-75.565%
2026-02-19	65.4000	65.4000	65.1500	65.2400	-7.330%	16	74	-76.778%
2026-02-17	70.8500	71.2000	70.4000	70.4000	-11.890%	61	73	-78.480%
2026-02-10	79.9500	79.9500	79.9000	79.9000	+5.132%	15	17	-81.039%
2026-01-29	76.0000	76.0000	76.0000	76.0000	-7.238%	1	2	-80.066%
2026-01-23	81.9300	81.9300	81.9300	81.9300	0.000%	1	1	-81.509%