Dark

AMAT20261218P420
AMAT Dec 18 2026 420.00 Put (AMAT261218P00420000)
option OPRA

EOD

Sep 10, 2026

33.80+9.279%(+2.87)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.7500	33.8000	31.9300	33.8000	+9.279%	606	1,212	0.000%
2026-09-09	32.0000	32.7500	30.9300	30.9300	+1.078%	31	609	+9.279%
2026-09-08	30.0000	31.1000	30.0000	30.6000	-13.068%	51	593	+10.458%
2026-09-04	32.0000	35.2000	32.0000	35.2000	-15.466%	64	585	-3.977%
2026-09-03	41.8900	42.0300	41.4100	41.6400	+8.721%	9	585	-18.828%
2026-09-02	37.2500	38.3000	37.2500	38.3000	+4.218%	2	585	-11.749%
2026-09-01	37.1500	37.8000	36.5500	36.7500	+10.759%	106	584	-8.027%
2026-08-31	33.0200	33.1800	33.0200	33.1800	+3.011%	4	569	+1.869%
2026-08-28	32.7500	32.7500	32.2100	32.2100	+4.884%	27	567	+4.936%
2026-08-27	30.7000	30.7100	30.7000	30.7100	-5.653%	2	567	+10.062%
2026-08-26	32.8700	32.8700	32.5500	32.5500	+0.463%	137	569	+3.840%
2026-08-25	32.0400	32.4000	32.0400	32.4000	+1.567%	4	434	+4.321%
2026-08-24	36.6000	36.6000	31.5500	31.9000	+1.366%	131	434	+5.956%
2026-08-21	30.4000	33.2000	30.4000	31.4700	-2.267%	16	402	+7.404%
2026-08-20	32.3000	32.3000	32.2000	32.2000	-1.075%	17	390	+4.969%
2026-08-19	33.0000	33.0000	32.0000	32.5500	+9.228%	6	373	+3.840%
2026-08-18	30.0000	31.0000	29.4500	29.8000	+20.258%	9	367	+13.423%
2026-08-17	24.7800	24.7800	24.7800	24.7800	-17.400%	1	359	+36.400%
2026-08-14	30.0000	30.0000	30.0000	30.0000	+22.449%	1	359	+12.667%
2026-08-13	24.5000	24.5000	24.5000	24.5000	-8.854%	1	359	+37.959%
2026-08-12	27.4500	27.4500	25.8700	26.8800	-13.846%	28	359	+25.744%
2026-08-11	31.5500	31.7000	31.2000	31.2000	-8.799%	11	355	+8.333%
2026-08-10	34.2100	34.2100	34.2100	34.2100	-4.708%	1	349	-1.198%
2026-08-07	39.0700	39.0700	35.9000	35.9000	-16.860%	12	350	-5.850%
2026-08-06	43.7900	43.8200	43.1800	43.1800	+4.174%	4	350	-21.723%
2026-08-04	41.3500	41.5500	41.3500	41.4500	-25.153%	9	350	-18.456%
2026-07-30	54.2000	55.3800	54.2000	55.3800	-22.219%	34	350	-38.967%
2026-07-29	67.0400	73.4200	67.0400	71.2000	+12.534%	40	322	-52.528%
2026-07-28	64.1500	64.1500	63.2700	63.2700	+27.818%	24	292	-46.578%
2026-07-23	49.2000	49.7500	48.9000	49.5000	-13.386%	89	272	-31.717%
2026-07-20	55.8000	57.1500	55.8000	57.1500	+15.923%	23	230	-40.857%
2026-07-17	51.2000	51.2000	49.3000	49.3000	+9.313%	3	212	-31.440%
2026-07-16	44.8000	45.1000	44.8000	45.1000	+14.380%	2	210	-25.055%
2026-07-14	39.3500	39.4300	39.3500	39.4300	+0.870%	2	210	-14.278%
2026-07-09	38.0500	39.2700	38.0500	39.0900	-13.133%	46	211	-13.533%
2026-07-08	50.3400	50.3400	45.0000	45.0000	-12.246%	43	201	-24.889%
2026-07-07	53.5500	53.5500	50.6800	51.2800	+23.151%	28	178	-34.087%
2026-07-06	41.4400	41.6400	41.4400	41.6400	+0.580%	10	178	-18.828%
2026-07-02	41.4000	41.4000	41.4000	41.4000	+22.849%	1	183	-18.357%
2026-07-01	31.9900	33.7000	31.9900	33.7000	+19.208%	4	183	+0.297%
2026-06-29	30.1000	30.1000	27.8700	28.2700	-14.333%	6	184	+19.561%
2026-06-26	30.0800	33.0000	29.9700	33.0000	+3.937%	8	184	+2.424%
2026-06-25	31.5000	31.7500	31.5000	31.7500	-11.189%	2	185	+6.457%
2026-06-24	36.8000	36.9000	35.7500	35.7500	-5.147%	6	185	-5.455%
2026-06-23	37.7000	37.9300	37.5300	37.6900	+18.522%	6	182	-10.321%
2026-06-22	32.0500	32.6000	31.8000	31.8000	-5.498%	35	182	+6.289%
2026-06-18	33.0000	33.6500	33.0000	33.6500	-11.214%	2	186	+0.446%
2026-06-16	37.9000	37.9000	37.9000	37.9000	-10.697%	1	186	-10.818%
2026-06-12	43.4000	43.4000	42.4400	42.4400	-14.865%	3	186	-20.358%
2026-06-11	49.7000	49.8500	49.7000	49.8500	-6.909%	2	186	-32.197%
2026-06-10	53.4500	53.5500	53.4500	53.5500	+8.182%	9	184	-36.881%
2026-06-09	49.5000	49.5000	49.5000	49.5000	-1.883%	1	179	-31.717%
2026-06-08	50.5000	50.5000	50.4500	50.4500	-0.395%	2	178	-33.003%
2026-06-04	50.6500	50.6500	50.6500	50.6500	-0.197%	10	177	-33.268%
2026-06-02	50.6000	50.7500	50.6000	50.7500	-15.642%	11	167	-33.399%
2026-05-28	60.1600	60.1600	60.1600	60.1600	+2.191%	1	162	-43.816%
2026-05-27	58.8700	58.8700	58.8700	58.8700	+4.546%	9	162	-42.585%
2026-05-26	58.1000	58.1000	56.3100	56.3100	-11.532%	22	162	-39.975%
2026-05-22	61.5000	63.8000	61.5000	63.6500	-1.165%	43	138	-46.897%
2026-05-21	64.1500	64.4000	64.1500	64.4000	-2.380%	26	127	-47.516%
2026-05-20	65.9700	65.9700	65.9700	65.9700	+5.552%	2	127	-48.765%
2026-05-15	64.9000	64.9000	62.4000	62.5000	-3.490%	30	129	-45.920%
2026-05-13	68.5000	68.5000	64.7500	64.7600	-3.314%	8	117	-47.807%
2026-05-12	68.8100	70.7400	66.9800	66.9800	-24.316%	11	108	-49.537%
2026-04-28	85.5500	88.5000	85.5500	88.5000	+15.838%	6	108	-61.808%
2026-04-27	76.4000	76.4000	76.4000	76.4000	+7.003%	3	108	-55.759%
2026-04-24	71.4000	71.4000	71.4000	71.4000	-11.524%	1	108	-52.661%
2026-04-21	80.7000	80.7000	80.7000	80.7000	-0.383%	1	107	-58.116%
2026-04-16	80.9000	81.0200	80.9000	81.0100	+2.169%	8	107	-58.277%
2026-04-14	80.3500	80.4800	78.9100	79.2900	-3.575%	16	107	-57.372%
2026-04-13	82.2300	82.2300	82.2300	82.2300	+5.086%	100	102	-58.896%
2026-04-10	76.6800	78.2500	76.6800	78.2500	-2.577%	2	16	-56.805%
2026-04-09	80.7000	80.8100	79.0000	80.3200	-5.539%	13	17	-57.918%
2026-04-08	84.9500	85.0300	84.9500	85.0300	-7.324%	4	5	-60.249%
2026-03-24	91.8500	91.8500	91.7500	91.7500	-7.230%	2	1	-63.161%
2026-02-17	98.9000	98.9000	98.9000	98.9000	-0.010%	1	1	-65.824%
2026-02-13	98.9100	98.9100	98.9100	98.9100	-15.462%	1	1	-65.828%
2026-02-02	116.7500	117.0000	116.7500	117.0000	0.000%	2	1	-71.111%