Dark

AMAT20261218P95
AMAT Dec 18 2026 95.00 Put (AMAT261218P00095000)
option OPRA

EOD

Sep 10, 2026

0.0600-25.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1300	0.0600	0.0600	-25.000%	2	254	0.000%
2026-09-09	0.1800	0.1800	0.0800	0.0800	-55.556%	2	254	-25.000%
2026-09-08	0.1800	0.1800	0.1800	0.1800	+260.000%	1	254	-66.667%
2026-09-04	0.1500	0.1500	0.0500	0.0500	0.000%	6	254	+20.000%
2026-09-03	0.1500	0.1500	0.0500	0.0500	-37.500%	24	254	+20.000%
2026-09-02	0.1800	0.1800	0.0800	0.0800	-55.556%	2	247	-25.000%
2026-09-01	0.1600	0.1800	0.0600	0.1800	+260.000%	3	247	-66.667%
2026-08-31	0.1500	0.1800	0.0500	0.0500	-44.444%	25	247	+20.000%
2026-08-28	0.1600	0.2000	0.0900	0.0900	+50.000%	3	245	-33.333%
2026-08-27	0.1500	0.2200	0.0500	0.0600	0.000%	221	244	0.000%
2026-08-26	0.1300	0.2200	0.0600	0.0600	-64.706%	109	215	0.000%
2026-08-25	0.2000	0.2000	0.0600	0.1700	-15.000%	126	200	-64.706%
2026-08-24	0.1500	0.2000	0.0600	0.2000	+122.222%	41	199	-70.000%
2026-08-21	0.1800	0.1800	0.0900	0.0900	0.000%	22	193	-33.333%
2026-08-20	0.7400	0.7600	0.0400	0.0900	-10.000%	848	202	-33.333%
2026-08-19	0.4600	0.4600	0.0600	0.1000	+25.000%	145	249	-40.000%
2026-08-17	0.1200	0.1800	0.0800	0.0800	-33.333%	10	129	-25.000%
2026-08-14	0.5500	0.5500	0.1200	0.1200	-68.421%	22	129	-50.000%
2026-08-13	0.2000	0.3900	0.2000	0.3800	-13.636%	23	147	-84.211%
2026-08-07	0.4300	0.4400	0.4200	0.4400	+41.935%	30	133	-86.364%
2026-08-06	0.4400	0.4400	0.2900	0.3100	-22.500%	131	149	-80.645%
2026-08-05	0.4300	0.4400	0.4000	0.4000	-29.825%	83	171	-85.000%
2026-08-04	0.4400	0.6600	0.3900	0.5700	+9.615%	68	117	-89.474%
2026-08-03	0.7200	0.7600	0.5000	0.5200	-58.730%	86	138	-88.462%
2026-07-31	0.9600	1.2700	0.9100	1.2600	+16.667%	34	124	-95.238%
2026-07-30	1.0100	1.1200	1.0100	1.0800	-23.944%	17	114	-94.444%
2026-07-29	1.8300	1.8300	1.4200	1.4200	+0.709%	6	113	-95.775%
2026-07-28	1.4200	1.4800	1.3200	1.4100	+88.000%	16	107	-95.745%
2026-07-27	0.7000	0.7700	0.6900	0.7500	-36.975%	28	118	-92.000%
2026-07-24	1.1900	1.1900	1.1700	1.1900	+46.914%	12	112	-94.958%
2026-07-23	0.8100	0.8100	0.8000	0.8100	-10.000%	14	101	-92.593%
2026-07-22	1.0900	1.1000	0.8900	0.9000	+57.895%	34	113	-93.333%
2026-07-21	0.7500	0.8000	0.5700	0.5700	-63.694%	24	112	-89.474%
2026-07-16	1.5600	1.5700	1.5500	1.5700	+121.127%	15	103	-96.178%
2026-07-15	0.7100	0.7100	0.7000	0.7100	-13.415%	15	114	-91.549%
2026-07-14	0.8900	0.9000	0.8100	0.8200	+3.797%	29	99	-92.683%
2026-07-13	0.9100	0.9100	0.7900	0.7900	-54.070%	29	126	-92.405%
2026-07-09	1.7200	1.7200	1.7100	1.7200	+152.941%	10	102	-96.512%
2026-07-08	1.1600	1.1700	0.6500	0.6800	-25.275%	20	107	-91.176%
2026-07-07	0.9100	0.9100	0.9100	0.9100	+4.598%	10	114	-93.407%
2026-07-02	0.4500	0.8700	0.4500	0.8700	+74.000%	37	133	-93.103%
2026-07-01	0.7400	1.0400	0.5000	0.5000	-9.091%	92	133	-88.000%
2026-06-30	0.8200	0.8400	0.5500	0.5500	-15.385%	114	149	-89.091%
2026-06-29	0.7500	0.9800	0.2300	0.6500	+18.182%	99	153	-90.769%
2026-06-26	0.9800	1.0200	0.5500	0.5500	-1.786%	99	134	-89.091%
2026-06-25	0.7300	0.7300	0.5500	0.5600	-22.222%	87	150	-89.286%
2026-06-24	0.9600	0.9600	0.6500	0.7200	+28.571%	85	124	-91.667%
2026-06-23	0.6500	0.6500	0.5600	0.5600	-45.098%	55	141	-89.286%
2026-06-22	1.0200	1.0200	1.0200	1.0200	-7.273%	17	101	-94.118%
2026-06-18	1.5800	1.5800	1.1000	1.1000	+89.655%	17	103	-94.545%
2026-06-16	0.5800	0.5900	0.5700	0.5800	-53.600%	20	103	-89.655%
2026-06-15	1.2400	1.2700	1.2100	1.2500	+89.394%	24	114	-95.200%
2026-06-12	0.6100	0.6600	0.6100	0.6600	-45.000%	2	104	-90.909%
2026-06-11	1.1300	1.2000	1.0500	1.2000	+79.104%	4	104	-95.000%
2026-04-17	0.7200	0.7200	0.6700	0.6700	-51.095%	2	104	-91.045%
2026-03-27	1.3500	1.7300	1.3000	1.3700	+23.423%	17	104	-95.620%
2026-03-25	1.3500	1.3800	1.1100	1.1100	-18.382%	12	108	-94.595%
2026-01-05	1.3600	1.3600	1.3600	1.3600	+41.667%	2	97	-95.588%
2026-01-02	0.9900	0.9900	0.9600	0.9600	-20.000%	2	97	-93.750%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-7.692%	1	99	-95.000%
2025-12-29	1.3000	1.3000	1.3000	1.3000	+7.438%	1	99	-95.385%
2025-12-26	1.2500	1.2600	1.2000	1.2100	-7.634%	162	98	-95.041%
2025-12-24	1.3300	1.3300	1.3100	1.3100	-22.024%	2	70	-95.420%
2025-12-23	1.7400	1.7400	1.6800	1.6800	+34.400%	8	70	-96.429%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-31.319%	1	70	-95.200%
2025-12-05	1.8200	1.8200	1.8200	1.8200	+43.307%	2	69	-96.703%
2025-12-03	1.3000	1.3000	1.2700	1.2700	-31.351%	11	69	-95.276%
2025-11-07	1.8500	1.8500	1.8500	1.8500	+23.333%	3	58	-96.757%
2025-10-27	1.5000	1.5000	1.5000	1.5000	-9.639%	10	45	-96.000%
2025-10-09	1.6600	1.6600	1.6600	1.6600	+36.066%	10	45	-96.386%
2025-10-03	1.2200	1.2200	1.2200	1.2200	-10.949%	1	35	-95.082%
2025-10-02	1.3700	1.3700	1.3700	1.3700	-21.714%	1	34	-95.620%
2025-09-24	1.7500	1.7500	1.7500	1.7500	+12.179%	5	35	-96.571%
2025-09-22	1.5600	1.5600	1.5600	1.5600	-17.021%	1	30	-96.154%
2025-09-19	1.8800	1.8800	1.8800	1.8800	-39.355%	1	29	-96.809%
2025-09-04	3.0600	3.1000	3.0600	3.1000	-9.091%	2	30	-98.065%
2025-09-02	3.4100	3.4100	3.4100	3.4100	+19.231%	1	31	-98.240%
2025-08-27	2.8600	2.8600	2.8600	2.8600	+33.645%	2	32	-97.902%
2025-08-13	2.1400	2.1400	2.1400	2.1400	-17.692%	1	30	-97.196%
2025-07-08	2.6000	2.6000	2.6000	2.6000	-1.887%	1	29	-97.692%
2025-07-02	2.6500	2.6500	2.6500	2.6500	-17.188%	2	29	-97.736%
2025-07-01	3.0500	3.2000	3.0500	3.2000	-32.489%	2	29	-98.125%
2025-06-04	4.7400	4.7400	4.7400	4.7400	-47.624%	10	29	-98.734%
2025-04-22	9.0500	9.0500	9.0500	9.0500	-23.950%	10	29	-99.337%
2025-04-04	11.0000	11.9300	11.0000	11.9000	+152.119%	46	36	-99.496%
2025-02-27	4.7200	4.7200	4.7200	4.7200	+32.958%	5	20	-98.729%
2025-02-20	3.5500	3.5500	3.5500	3.5500	+14.148%	2	15	-98.310%
2025-01-21	3.0200	3.1100	3.0200	3.1100	-22.250%	2	15	-98.071%
2025-01-07	4.0000	4.0000	4.0000	4.0000	-13.043%	1	15	-98.500%
2024-12-23	4.6000	4.6000	4.6000	4.6000	+1.099%	2	14	-98.696%
2024-11-26	4.8000	4.8000	4.5500	4.5500	-13.333%	2	12	-98.681%
2024-11-19	5.2500	5.2500	5.2500	5.2500	+0.962%	1	14	-98.857%
2024-11-15	5.2000	5.2000	5.2000	5.2000	-6.137%	2	13	-98.846%
2024-10-23	5.5400	5.5400	5.5400	5.5400	+0.727%	1	12	-98.917%
2024-10-16	5.5000	5.5000	5.5000	5.5000	+14.823%	1	11	-98.909%
2024-10-04	4.7900	4.7900	4.7900	4.7900	-13.849%	10	10	-98.747%
2024-09-20	5.5500	5.7200	5.5500	5.5600	-9.593%	10	10	-98.921%
2024-09-16	6.1500	6.1500	6.1500	6.1500	+30.297%	1	5	-99.024%
2024-08-28	4.7200	4.7200	4.7200	4.7200	+9.767%	1	4	-98.729%
2024-08-19	3.9000	4.3000	3.9000	4.3000	-35.435%	3	4	-98.605%
2024-08-05	6.6600	6.6600	6.6600	6.6600	0.000%	2	1	-99.099%