Dark

AMAT20261218P400
AMAT Dec 18 2026 400.00 Put (AMAT261218P00400000)
option OPRA

EOD

Sep 10, 2026

25.28+8.498%(+1.98)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.6000	26.6000	24.6000	25.2800	+8.498%	52	1,586	0.000%
2026-09-09	24.1500	24.2000	23.3000	23.3000	+0.431%	38	1,599	+8.498%
2026-09-08	23.7400	24.4000	23.2000	23.2000	-11.954%	21	1,599	+8.966%
2026-09-04	26.0000	26.3500	24.0000	26.3500	-12.167%	331	1,311	-4.061%
2026-09-03	31.5500	32.5600	29.4500	30.0000	+3.093%	357	1,311	-15.733%
2026-09-02	29.1500	30.1600	29.0000	29.1000	+2.393%	15	1,065	-13.127%
2026-09-01	27.4400	29.0500	27.0000	28.4200	+17.681%	271	1,057	-11.049%
2026-08-31	25.0200	25.7000	24.1500	24.1500	-4.356%	14	930	+4.679%
2026-08-28	23.8700	25.3000	23.8700	25.2500	+6.092%	5	926	+0.119%
2026-08-27	25.0000	25.3000	23.4500	23.8000	-4.800%	199	821	+6.218%
2026-08-26	25.0000	25.0000	25.0000	25.0000	-1.186%	1	739	+1.120%
2026-08-25	26.0900	26.0900	25.3000	25.3000	+1.200%	4	739	-0.079%
2026-08-24	25.9600	27.7000	24.8900	25.0000	+0.969%	36	738	+1.120%
2026-08-21	24.2000	24.7600	24.2000	24.7600	-1.355%	8	734	+2.100%
2026-08-20	25.0000	25.1000	25.0000	25.1000	+1.210%	7	734	+0.717%
2026-08-19	23.5000	26.0000	23.4500	24.8000	+6.483%	27	741	+1.935%
2026-08-18	22.1500	24.3000	22.1500	23.2900	+28.178%	3	733	+8.544%
2026-08-17	20.2800	20.7200	18.0000	18.1700	-17.221%	17	734	+39.130%
2026-08-14	26.7600	26.7600	21.6800	21.9500	-4.274%	28	734	+15.171%
2026-08-13	19.7100	23.0000	19.1500	22.9300	+9.713%	31	717	+10.249%
2026-08-12	21.2100	21.2100	20.3800	20.9000	-15.590%	20	707	+20.957%
2026-08-11	27.1500	27.1500	24.4700	24.7600	-9.964%	174	698	+2.100%
2026-08-10	27.5000	27.5000	27.5000	27.5000	-20.474%	1	570	-8.073%
2026-08-06	36.0000	36.0000	33.3000	34.5800	-1.200%	17	569	-26.894%
2026-08-05	35.0000	35.0000	35.0000	35.0000	+1.803%	1	567	-27.771%
2026-08-04	35.2900	35.6700	34.3800	34.3800	-13.226%	25	568	-26.469%
2026-08-03	41.1500	41.1500	39.4500	39.6200	-2.654%	12	569	-36.194%
2026-07-31	41.0000	41.0000	39.8500	40.7000	-12.941%	10	563	-37.887%
2026-07-30	48.0000	48.0000	45.9500	46.7500	-23.486%	79	559	-45.925%
2026-07-29	61.1500	61.1500	61.1000	61.1000	+6.837%	2	510	-58.625%
2026-07-28	55.1000	57.1900	55.1000	57.1900	+23.601%	13	508	-55.796%
2026-07-27	46.2700	46.2700	46.2700	46.2700	+8.564%	1	506	-45.364%
2026-07-23	43.1000	43.1000	42.6200	42.6200	-3.400%	3	505	-40.685%
2026-07-22	44.1200	44.1200	44.1200	44.1200	+8.137%	1	506	-42.702%
2026-07-21	41.5400	41.8000	40.8000	40.8000	-16.222%	8	505	-38.039%
2026-07-20	46.4000	48.7500	46.4000	48.7000	+6.100%	28	500	-48.090%
2026-07-17	47.5000	47.5000	41.6500	45.9000	+46.411%	9	494	-44.924%
2026-07-15	31.0500	31.3500	31.0500	31.3500	-16.109%	3	496	-19.362%
2026-07-13	33.7000	37.4100	33.7000	37.3700	+12.155%	36	496	-32.352%
2026-07-09	32.8900	33.3200	32.8900	33.3200	-14.124%	4	468	-24.130%
2026-07-08	41.4000	41.6600	38.3800	38.8000	-11.152%	410	466	-34.845%
2026-07-07	44.2000	45.0000	43.3600	43.6700	+22.669%	17	173	-42.111%
2026-07-06	33.0000	35.6000	33.0000	35.6000	-1.111%	36	171	-28.989%
2026-07-02	29.3900	36.4800	29.3900	36.0000	+31.965%	7	152	-29.778%
2026-07-01	27.2800	27.2800	27.2800	27.2800	+25.425%	1	152	-7.331%
2026-06-30	21.7500	21.7500	21.7500	21.7500	-9.375%	1	152	+16.230%
2026-06-29	23.9600	24.0000	23.4000	24.0000	-13.357%	3	152	+5.333%
2026-06-26	25.7700	27.9500	25.7700	27.7000	-8.581%	8	153	-8.736%
2026-06-24	30.3000	30.3000	30.3000	30.3000	-3.871%	1	151	-16.568%
2026-06-23	31.6300	31.6600	31.5200	31.5200	+13.097%	6	151	-19.797%
2026-06-22	24.8500	27.8700	24.8500	27.8700	-2.176%	2	151	-9.293%
2026-06-18	28.4900	28.4900	28.4900	28.4900	-3.095%	4	150	-11.267%
2026-06-17	28.6000	29.4000	27.8000	29.4000	-7.605%	100	150	-14.014%
2026-06-15	32.0700	32.2000	31.8200	31.8200	-12.221%	32	124	-20.553%
2026-06-12	38.0000	38.0000	36.0100	36.2500	-13.690%	17	112	-30.262%
2026-06-11	43.3500	43.3500	42.0000	42.0000	-7.182%	2	111	-39.810%
2026-06-09	38.0000	46.8000	38.0000	45.2500	+6.471%	54	110	-44.133%
2026-06-08	42.3500	43.1000	42.3500	42.5000	+12.137%	3	87	-40.518%
2026-06-04	39.6500	39.6500	37.9000	37.9000	-5.013%	21	85	-33.298%
2026-06-03	40.0500	40.0500	39.9000	39.9000	-6.338%	2	86	-36.642%
2026-06-02	42.6500	42.6500	42.5500	42.6000	-9.072%	21	84	-40.657%
2026-06-01	46.8500	46.8500	46.7700	46.8500	-1.782%	4	84	-46.041%
2026-05-29	47.7000	47.7000	47.7000	47.7000	-0.625%	1	83	-47.002%
2026-05-28	48.0000	48.0000	48.0000	48.0000	-9.331%	1	82	-47.333%
2026-05-22	52.9400	52.9400	52.9400	52.9400	-5.464%	1	83	-52.248%
2026-05-20	56.0000	56.0000	56.0000	56.0000	-8.422%	30	83	-54.857%
2026-05-18	61.1500	61.1500	61.1500	61.1500	+17.325%	1	52	-58.659%
2026-05-15	56.1700	56.1700	52.1200	52.1200	-6.141%	30	52	-51.497%
2026-05-13	55.5300	55.5300	55.5300	55.5300	+6.400%	1	70	-54.475%
2026-05-11	52.2400	52.2400	52.1900	52.1900	-6.302%	2	69	-51.562%
2026-05-08	57.5000	57.5000	55.7000	55.7000	-7.167%	2	69	-54.614%
2026-05-07	60.0000	60.0000	60.0000	60.0000	+2.740%	1	70	-57.867%
2026-05-06	54.9900	58.5200	54.9900	58.4000	-16.092%	4	69	-56.712%
2026-05-04	68.8000	69.6000	68.8000	69.6000	+0.505%	19	68	-63.678%
2026-05-01	69.2500	69.2500	69.2500	69.2500	-9.477%	5	53	-63.495%
2026-04-29	75.0000	76.5000	75.0000	76.5000	+14.094%	18	53	-66.954%
2026-04-27	66.2900	67.0500	66.2900	67.0500	+9.918%	2	39	-62.297%
2026-04-24	61.3000	61.3000	61.0000	61.0000	-7.785%	3	39	-58.557%
2026-04-23	62.1000	67.2000	62.1000	66.1500	-2.159%	12	41	-61.784%
2026-04-20	67.6100	67.6100	67.6100	67.6100	-4.371%	1	37	-62.609%
2026-04-16	70.7000	70.7000	70.7000	70.7000	-0.423%	3	37	-64.243%
2026-04-15	71.0000	71.0000	71.0000	71.0000	+3.018%	1	37	-64.394%
2026-04-14	68.5000	68.9300	68.5000	68.9200	-2.338%	3	37	-63.320%
2026-04-13	70.3400	70.8000	70.3400	70.5700	+3.007%	12	36	-64.177%
2026-04-09	70.4000	70.4000	68.5100	68.5100	-6.509%	30	32	-63.100%
2026-04-08	72.7300	73.3000	72.7300	73.2800	-15.983%	7	22	-65.502%
2026-04-01	87.3200	87.3200	87.2200	87.2200	+5.084%	3	24	-71.016%
2026-03-25	83.0000	83.0000	83.0000	83.0000	-0.324%	1	22	-69.542%
2026-03-23	83.9500	83.9500	83.1200	83.2700	-5.310%	5	21	-69.641%
2026-03-19	87.9400	87.9400	87.9400	87.9400	-4.981%	1	20	-71.253%
2026-03-17	92.5500	92.5500	92.5500	92.5500	+1.592%	2	19	-72.685%
2026-03-05	91.1000	91.1000	91.1000	91.1000	+1.222%	1	17	-72.250%
2026-03-03	88.6000	90.0000	88.6000	90.0000	+18.499%	7	17	-71.911%
2026-02-26	75.9500	75.9500	75.9500	75.9500	+7.426%	1	12	-66.715%
2026-02-25	70.7000	70.7000	70.7000	70.7000	-11.834%	2	11	-64.243%
2026-02-23	80.1900	80.1900	80.1900	80.1900	-1.085%	1	11	-68.475%
2026-02-18	80.5000	81.4200	79.7000	81.0700	-18.930%	6	11	-68.817%
2026-02-10	100.1000	100.1000	100.0000	100.0000	-16.632%	4	7	-74.720%
2026-02-04	119.9500	119.9500	119.9500	119.9500	+18.236%	1	3	-78.925%
2026-01-30	101.4500	101.4500	101.4500	101.4500	-1.600%	1	2	-75.081%
2026-01-20	103.1000	103.1000	103.1000	103.1000	0.000%	1	1	-75.480%