Dark

AMAT20261218P90
AMAT Dec 18 2026 90.00 Put (AMAT261218P00090000)
option OPRA

Inactive

Aug 24, 2026

0.0200-66.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0200	0.0200	0.0200	0.0200	-66.667%	1	179	0.000%
2026-08-21	0.1400	0.2000	0.0600	0.0600	-57.143%	184	179	-66.667%
2026-08-20	0.6700	0.6700	0.0400	0.1400	+100.000%	120	164	-85.714%
2026-08-19	0.4500	0.4500	0.0700	0.0700	-30.000%	228	233	-71.429%
2026-08-18	0.1900	0.1900	0.1000	0.1000	-67.742%	2	99	-80.000%
2026-08-14	0.4700	0.4700	0.3100	0.3100	-16.216%	20	100	-93.548%
2026-08-13	0.3800	0.3800	0.3700	0.3700	+37.037%	20	117	-94.595%
2026-08-07	0.2700	0.2700	0.2700	0.2700	-3.571%	1	99	-92.593%
2026-08-06	0.3100	0.3800	0.2200	0.2800	-37.778%	8	99	-92.857%
2026-08-04	0.4700	0.4700	0.4500	0.4500	-11.765%	24	96	-95.556%
2026-08-03	0.5800	0.6000	0.4900	0.5100	-59.200%	50	120	-96.078%
2026-07-31	1.2600	1.2600	1.2400	1.2500	+62.338%	25	128	-98.400%
2026-07-22	0.8500	0.8500	0.7600	0.7700	+37.500%	15	108	-97.403%
2026-07-21	0.6300	0.7600	0.5600	0.5600	-52.542%	18	123	-96.429%
2026-07-20	1.1800	1.1900	1.1800	1.1800	+110.714%	24	113	-98.305%
2026-07-17	1.8900	1.8900	0.5600	0.5600	-62.416%	52	116	-96.429%
2026-07-16	1.5400	1.5400	1.4900	1.4900	+67.416%	25	109	-98.658%
2026-07-10	0.8000	0.9000	0.7900	0.8900	-47.337%	30	96	-97.753%
2026-07-09	1.7100	1.7100	1.6900	1.6900	+67.327%	30	103	-98.817%
2026-07-08	1.0200	1.0200	0.9000	1.0100	+12.222%	10	92	-98.020%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-23.077%	10	100	-97.778%
2026-07-06	0.6100	1.1700	0.6100	1.1700	+28.571%	26	99	-98.291%
2026-07-02	1.1200	1.1200	0.9000	0.9100	-30.000%	19	92	-97.802%
2026-06-29	1.8000	1.8000	1.2200	1.3000	+46.067%	4	92	-98.462%
2026-06-22	0.8900	0.8900	0.8900	0.8900	-17.593%	17	92	-97.753%
2026-06-18	1.5700	1.5700	1.0800	1.0800	+18.681%	17	96	-98.148%
2026-06-08	0.9100	0.9100	0.9100	0.9100	+13.750%	1	96	-97.802%
2026-06-04	0.8000	0.8000	0.8000	0.8000	+35.593%	1	96	-97.500%
2026-04-28	0.5800	0.5900	0.5800	0.5900	+15.686%	3	96	-96.610%
2026-04-24	0.5100	0.5100	0.5100	0.5100	-26.087%	20	96	-96.078%
2026-04-13	0.5000	0.6900	0.5000	0.6900	-25.806%	8	116	-97.101%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-21.849%	1	113	-97.849%
2026-02-05	1.1900	1.1900	1.1900	1.1900	+0.847%	5	114	-98.319%
2026-02-04	1.5300	1.5300	1.0200	1.1800	+68.571%	21	109	-98.305%
2026-01-16	0.7000	0.7000	0.7000	0.7000	-10.256%	6	88	-97.143%
2026-01-13	0.7800	0.7800	0.7800	0.7800	-17.895%	2	88	-97.436%
2026-01-05	0.9500	0.9500	0.9500	0.9500	-44.444%	1	88	-97.895%
2025-12-05	1.7100	1.7100	1.7100	1.7100	+22.143%	1	88	-98.830%
2025-10-28	1.4000	1.8800	1.4000	1.4000	-9.677%	53	87	-98.571%
2025-10-10	1.5500	1.5500	1.5500	1.5500	+24.000%	1	40	-98.710%
2025-09-30	1.2500	1.2500	1.2000	1.2500	0.000%	3	39	-98.400%
2025-09-29	1.2400	1.2500	1.2400	1.2500	-10.714%	2	39	-98.400%
2025-09-22	1.4200	1.4200	1.4000	1.4000	-6.667%	12	39	-98.571%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-40.711%	1	49	-98.667%
2025-09-04	2.5000	2.5300	2.4300	2.5300	+10.965%	4	50	-99.209%
2025-08-27	2.2800	2.2800	2.2800	2.2800	+2.703%	2	52	-99.123%
2025-08-26	2.2200	2.2200	2.2200	2.2200	+29.825%	5	50	-99.099%
2025-08-06	1.7100	1.7100	1.7100	1.7100	-20.465%	1	55	-98.830%
2025-07-31	2.1500	2.1500	2.1500	2.1500	-14.000%	1	54	-99.070%
2025-07-08	2.5000	2.5000	2.5000	2.5000	-35.065%	1	54	-99.200%
2025-05-28	3.8500	3.8500	3.8500	3.8500	-4.938%	2	60	-99.481%
2025-05-16	4.0500	4.0500	4.0500	4.0500	-52.353%	2	60	-99.506%
2025-04-21	8.5000	8.5000	8.5000	8.5000	-5.556%	1	60	-99.765%
2025-04-10	9.0000	9.0000	9.0000	9.0000	-4.255%	1	60	-99.778%
2025-04-04	9.4000	9.4000	9.4000	9.4000	+34.670%	4	60	-99.787%
2025-04-03	6.9800	6.9800	6.9800	6.9800	+22.456%	2	60	-99.713%
2025-03-10	5.6000	5.7000	5.6000	5.7000	+44.304%	5	60	-99.649%
2025-02-27	3.9500	3.9500	3.9500	3.9500	+36.678%	5	59	-99.494%
2025-02-20	2.8900	2.8900	2.8900	2.8900	+9.057%	1	54	-99.308%
2025-02-05	3.1500	3.1500	2.6500	2.6500	-19.697%	6	54	-99.245%
2025-02-03	3.3000	3.3000	3.3000	3.3000	-9.589%	2	59	-99.394%
2025-01-27	3.6500	3.6500	3.6500	3.6500	+36.704%	1	59	-99.452%
2025-01-24	2.6700	2.6700	2.6700	2.6700	+6.800%	2	58	-99.251%
2025-01-21	2.5000	2.5000	2.5000	2.5000	-18.567%	4	57	-99.200%
2025-01-16	3.1000	3.1000	3.0700	3.0700	-12.286%	11	57	-99.349%
2025-01-08	3.5000	3.5000	3.5000	3.5000	+4.790%	1	58	-99.429%
2025-01-06	3.3200	3.3400	3.3200	3.3400	-18.537%	2	58	-99.401%
2025-01-03	4.1000	4.1000	4.1000	4.1000	+10.811%	2	60	-99.512%
2024-12-24	3.7000	3.7000	3.7000	3.7000	-22.105%	1	60	-99.459%
2024-12-20	4.7500	4.7500	4.7500	4.7500	+18.159%	1	60	-99.579%
2024-12-13	4.0200	4.0200	4.0200	4.0200	+2.551%	2	61	-99.502%
2024-12-11	3.6800	3.9200	3.6800	3.9200	+4.533%	9	62	-99.490%
2024-12-05	3.7000	3.7500	3.7000	3.7500	+13.636%	2	55	-99.467%
2024-12-02	3.3000	3.3000	3.3000	3.3000	-15.385%	1	53	-99.394%
2024-11-26	3.9000	3.9000	3.9000	3.9000	-12.360%	1	54	-99.487%
2024-11-18	4.4500	4.4500	4.4500	4.4500	+3.972%	4	55	-99.551%
2024-11-15	4.4000	4.5500	4.2800	4.2800	-9.895%	6	51	-99.533%
2024-10-31	4.7300	4.7500	4.7300	4.7500	+17.866%	2	49	-99.579%
2024-10-23	4.0300	4.0300	4.0300	4.0300	-18.750%	10	49	-99.504%
2024-10-22	4.9600	4.9600	4.9600	4.9600	+0.202%	1	46	-99.597%
2024-10-16	4.9500	4.9500	4.9500	4.9500	+23.750%	2	45	-99.596%
2024-10-15	4.1000	4.6500	4.0000	4.0000	+12.676%	14	43	-99.500%
2024-10-14	3.5500	3.5500	3.5500	3.5500	-18.014%	10	31	-99.437%
2024-10-04	4.3300	4.3300	4.3300	4.3300	-1.591%	10	39	-99.538%
2024-10-01	4.6000	4.6000	4.4000	4.4000	+4.265%	6	39	-99.545%
2024-09-24	4.3500	4.3500	4.2200	4.2200	-7.860%	30	38	-99.526%
2024-09-23	4.6000	4.7100	4.5800	4.5800	-1.505%	8	28	-99.563%
2024-09-20	4.6500	4.6500	4.6500	4.6500	-9.709%	2	23	-99.570%
2024-09-16	5.1500	5.1500	5.1500	5.1500	-10.435%	1	22	-99.612%
2024-09-10	5.7500	5.7500	5.7500	5.7500	-0.862%	1	21	-99.652%
2024-09-06	5.8000	5.8000	5.8000	5.8000	+7.807%	2	20	-99.655%
2024-09-05	5.4000	5.4000	5.3800	5.3800	+12.083%	6	19	-99.628%
2024-09-03	4.8000	4.8000	4.8000	4.8000	+11.628%	2	13	-99.583%
2024-08-30	4.3000	4.3000	4.3000	4.3000	+22.857%	2	10	-99.535%
2024-08-26	3.5000	3.5000	3.5000	3.5000	+11.111%	2	10	-99.429%
2024-08-23	3.1500	3.1500	3.1500	3.1500	-9.742%	4	8	-99.365%
2024-08-20	3.4900	3.4900	3.4900	3.4900	+4.179%	1	6	-99.427%
2024-08-19	3.3500	3.3500	3.3500	3.3500	-22.093%	2	5	-99.403%
2024-08-13	4.3000	4.3000	4.3000	4.3000	-19.776%	2	3	-99.535%
2024-08-06	5.3600	5.3600	5.3600	5.3600	0.000%	2	1	-99.627%