Dark

AMAT20261218P380
AMAT Dec 18 2026 380.00 Put (AMAT261218P00380000)
option OPRA

EOD

Sep 10, 2026

18.75+2.459%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.7500	18.7500	18.7500	18.7500	+2.459%	5	1,028	0.000%
2026-09-09	18.3000	18.3000	18.3000	18.3000	+4.274%	1	1,025	+2.459%
2026-09-08	18.4900	18.4900	17.2500	17.5500	-12.250%	24	1,025	+6.838%
2026-09-04	18.5000	20.0500	18.5000	20.0000	-10.112%	16	1,016	-6.250%
2026-09-03	23.9000	24.1500	22.2500	22.2500	+2.346%	5	1,016	-15.730%
2026-09-02	22.2500	22.2500	21.6500	21.7400	+3.033%	8	1,011	-13.753%
2026-09-01	20.1500	21.1000	18.5500	21.1000	+13.441%	6	1,008	-11.137%
2026-08-31	19.2000	19.2000	18.6000	18.6000	-0.800%	11	1,002	+0.806%
2026-08-28	17.9000	18.7500	17.8000	18.7500	+3.936%	275	998	0.000%
2026-08-27	19.6000	19.6000	18.0300	18.0400	-4.297%	15	736	+3.936%
2026-08-26	19.4000	19.4000	18.8500	18.8500	-3.333%	5	731	-0.531%
2026-08-25	19.4000	19.5000	19.3000	19.5000	+1.828%	59	726	-3.846%
2026-08-21	18.3800	19.8000	18.3800	19.1500	-0.260%	10	669	-2.089%
2026-08-20	19.1400	19.3000	18.9500	19.2000	-0.826%	8	669	-2.344%
2026-08-19	19.3000	19.5700	19.1000	19.3600	+8.277%	6	675	-3.151%
2026-08-18	17.2200	18.0000	17.2200	17.8800	+27.714%	19	673	+4.866%
2026-08-17	14.5500	14.5500	14.0000	14.0000	-18.129%	2	656	+33.929%
2026-08-14	19.8300	19.8300	17.0000	17.1000	+3.323%	14	658	+9.649%
2026-08-13	14.0700	16.5500	14.0700	16.5500	-3.667%	13	648	+13.293%
2026-08-12	17.3500	17.3500	16.3000	17.1800	-14.824%	25	646	+9.139%
2026-08-11	21.5000	21.5000	20.1500	20.1700	-26.734%	27	624	-7.040%
2026-08-06	27.8300	27.8300	27.5300	27.5300	-3.741%	8	628	-31.892%
2026-08-05	28.5500	28.6000	28.5500	28.6000	-1.379%	3	628	-34.441%
2026-08-04	29.0000	29.0000	29.0000	29.0000	-17.963%	1	626	-35.345%
2026-08-03	35.7500	35.9500	35.2000	35.3500	-13.844%	4	625	-46.959%
2026-07-30	43.3900	43.3900	41.0300	41.0300	-20.299%	145	625	-54.302%
2026-07-29	50.0100	51.4800	50.0100	51.4800	+42.210%	2	533	-63.578%
2026-07-24	36.2000	36.2000	36.2000	36.2000	+4.776%	1	531	-48.204%
2026-07-21	36.1500	36.4100	34.5500	34.5500	-12.421%	3	530	-45.731%
2026-07-20	38.8400	39.4500	38.5100	39.4500	-3.190%	5	529	-52.471%
2026-07-17	35.1500	40.7500	35.0000	40.7500	+27.344%	65	528	-53.988%
2026-07-16	31.7300	32.0000	31.7300	32.0000	+6.809%	105	525	-41.406%
2026-07-15	29.9200	29.9600	29.9200	29.9600	-8.936%	2	425	-37.417%
2026-07-08	34.9600	35.0000	32.9000	32.9000	-11.105%	49	425	-43.009%
2026-07-07	37.0100	37.0100	37.0100	37.0100	+23.821%	3	421	-49.338%
2026-07-06	29.6100	29.8900	29.6100	29.8900	+5.432%	10	424	-37.270%
2026-07-02	28.1500	28.3500	28.1500	28.3500	+18.027%	2	423	-33.862%
2026-07-01	22.5000	24.0200	22.5000	24.0200	+29.140%	2	423	-21.940%
2026-06-30	18.5500	18.6000	18.5500	18.6000	-7.324%	2	422	+0.806%
2026-06-29	20.0700	20.0700	20.0700	20.0700	-13.677%	3	421	-6.577%
2026-06-26	21.5000	24.6500	21.5000	23.2500	+10.190%	7	418	-19.355%
2026-06-25	23.0300	23.0300	20.9500	21.1000	-19.064%	95	417	-11.137%
2026-06-24	26.4500	26.4500	26.0700	26.0700	-1.250%	2	418	-28.078%
2026-06-23	27.9500	27.9500	26.0000	26.4000	+7.755%	56	418	-28.977%
2026-06-18	24.2500	24.5000	24.1500	24.5000	+6.337%	19	405	-23.469%
2026-06-17	23.0400	23.0400	23.0400	23.0400	-14.030%	1	405	-18.620%
2026-06-15	26.8000	26.8000	26.8000	26.8000	-11.842%	1	405	-30.037%
2026-06-12	31.5000	31.6500	30.2000	30.4000	-17.391%	14	406	-38.322%
2026-06-11	36.8000	36.8500	36.6500	36.8000	-4.663%	30	403	-49.049%
2026-06-10	38.6000	38.6000	38.6000	38.6000	+2.252%	8	402	-51.425%
2026-06-09	31.7800	37.7500	31.7500	37.7500	+6.338%	153	394	-50.331%
2026-06-08	36.0500	36.0500	34.8000	35.5000	+0.282%	4	400	-47.183%
2026-06-05	36.0000	36.0000	35.4000	35.4000	+12.739%	4	402	-47.034%
2026-06-04	33.1000	33.1000	31.4000	31.4000	-4.122%	2	400	-40.287%
2026-06-03	33.4500	33.4500	32.7500	32.7500	-8.520%	6	402	-42.748%
2026-06-02	36.0000	36.0000	35.8000	35.8000	-7.374%	3	405	-47.626%
2026-06-01	42.0000	42.0000	38.5000	38.6500	-2.152%	40	375	-51.488%
2026-05-29	39.5000	39.5000	39.5000	39.5000	-1.619%	1	382	-52.532%
2026-05-27	42.0000	42.0000	40.1500	40.1500	-2.073%	12	382	-53.300%
2026-05-26	41.0000	41.0000	41.0000	41.0000	-5.963%	300	347	-54.268%
2026-05-22	43.6400	43.6500	43.4300	43.6000	-1.580%	20	68	-56.995%
2026-05-21	44.5500	44.5500	43.7000	44.3000	-13.307%	23	46	-57.675%
2026-05-19	51.1000	51.1000	51.1000	51.1000	+2.508%	1	46	-63.307%
2026-05-18	49.4500	49.8500	49.3500	49.8500	+3.102%	6	46	-62.387%
2026-05-06	48.5000	48.5000	48.3500	48.3500	-5.196%	4	46	-61.220%
2026-05-05	51.0400	51.0400	51.0000	51.0000	-15.071%	3	50	-63.235%
2026-04-30	61.6500	61.6500	60.0500	60.0500	-3.735%	5	47	-68.776%
2026-04-28	62.3900	62.3900	62.3800	62.3800	+10.937%	2	43	-69.942%
2026-04-27	56.2400	56.2400	56.2300	56.2300	+7.720%	2	43	-66.655%
2026-04-24	52.2000	52.2000	52.2000	52.2000	-4.220%	1	44	-64.080%
2026-04-23	52.7700	54.5000	52.7700	54.5000	-4.920%	4	43	-65.596%
2026-04-20	56.6100	57.3500	56.6100	57.3200	-0.641%	11	41	-67.289%
2026-04-17	57.6900	57.6900	57.6900	57.6900	-2.386%	1	41	-67.499%
2026-04-14	58.5000	59.1000	58.2500	59.1000	+3.503%	31	40	-68.274%
2026-04-10	55.9500	57.2000	55.9500	57.1000	-3.596%	6	20	-67.163%
2026-04-09	59.2300	59.2300	59.2300	59.2300	-25.101%	10	17	-68.344%
2026-04-07	79.0800	79.0800	79.0800	79.0800	-6.965%	1	12	-76.290%
2026-03-27	85.0000	85.0000	85.0000	85.0000	+24.542%	1	12	-77.941%
2026-03-23	68.2500	68.2500	68.2500	68.2500	-14.868%	1	12	-72.527%
2026-03-16	80.1700	80.1700	80.1700	80.1700	-6.267%	3	11	-76.612%
2026-03-12	85.5300	85.5300	85.5300	85.5300	+25.965%	3	11	-78.078%
2026-02-18	67.9000	67.9000	67.9000	67.9000	-2.372%	1	8	-72.386%
2026-02-13	69.5500	69.5500	69.5500	69.5500	-15.441%	1	7	-73.041%
2026-01-29	82.2500	82.2500	82.2500	82.2500	0.000%	7	7	-77.204%