Dark

AMAT20270115P100
AMAT Jan 15 2027 100.00 Put (AMAT270115P00100000)
option OPRA

EOD

Sep 10, 2026

0.10000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.2000	0.0900	0.1000	0.000%	11	451	0.000%
2026-09-09	0.2100	0.2100	0.1000	0.1000	+42.857%	7	448	0.000%
2026-09-08	0.1200	0.1200	0.0700	0.0700	+16.667%	14	446	+42.857%
2026-09-04	0.1500	0.1500	0.0600	0.0600	-84.211%	16	449	+66.667%
2026-09-02	0.3800	0.3800	0.3800	0.3800	+18.750%	2	449	-73.684%
2026-08-28	0.3200	0.3200	0.3200	0.3200	+39.130%	1	449	-68.750%
2026-08-27	0.2300	0.2300	0.2300	0.2300	+27.778%	1	448	-56.522%
2026-08-21	0.1800	0.1800	0.1800	0.1800	+5.882%	2	447	-44.444%
2026-08-14	0.7500	0.7500	0.1700	0.1700	-37.037%	2	447	-41.176%
2026-08-13	0.2700	0.2700	0.2700	0.2700	-18.182%	10	449	-62.963%
2026-08-10	0.3300	0.3300	0.3300	0.3300	+3.125%	1	449	-69.697%
2026-08-07	0.3000	0.5700	0.3000	0.3200	-46.667%	12	449	-68.750%
2026-08-06	0.6000	0.6100	0.6000	0.6000	-21.053%	33	450	-83.333%
2026-08-05	0.6700	0.7800	0.6700	0.7600	-3.797%	34	482	-86.842%
2026-08-04	0.7100	0.7900	0.7100	0.7900	-3.659%	7	453	-87.342%
2026-07-31	0.8000	0.8500	0.7400	0.8200	-16.327%	58	458	-87.805%
2026-07-30	1.2600	1.2700	0.7500	0.9800	+38.028%	70	502	-89.796%
2026-07-28	0.8400	0.8500	0.7100	0.7100	-14.458%	40	472	-85.915%
2026-07-27	0.5400	0.8300	0.5400	0.8300	-23.148%	49	486	-87.952%
2026-07-23	1.1000	1.1000	0.3700	1.0800	-32.500%	30	489	-90.741%
2026-07-22	1.0000	1.6000	1.0000	1.6000	+175.862%	3	466	-93.750%
2026-07-20	0.5700	0.6100	0.5400	0.5800	-29.268%	14	465	-82.759%
2026-07-17	0.8200	0.8200	0.8200	0.8200	-7.865%	5	465	-87.805%
2026-07-13	0.7000	0.9000	0.7000	0.8900	+2.299%	46	470	-88.764%
2026-06-25	0.8700	0.8700	0.8700	0.8700	+31.818%	1	451	-88.506%
2026-06-11	0.6700	0.6800	0.6600	0.6600	+32.000%	10	452	-84.848%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-24.242%	2	451	-80.000%
2026-06-03	0.5800	0.6600	0.5800	0.6600	+46.667%	13	451	-84.848%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-18.182%	10	464	-77.778%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-30.380%	2	474	-81.818%
2026-05-15	0.7900	0.7900	0.7900	0.7900	+58.000%	1	476	-87.342%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-28.571%	4	476	-80.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	+1.449%	1	479	-85.714%
2026-05-07	0.6900	0.6900	0.6900	0.6900	+16.949%	1	479	-85.507%
2026-05-06	0.5900	0.5900	0.5900	0.5900	0.000%	4	480	-83.051%
2026-05-05	0.5900	0.5900	0.5900	0.5900	-6.349%	3	476	-83.051%
2026-05-04	0.6300	0.6300	0.6300	0.6300	-16.000%	1	479	-84.127%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-17.582%	5	478	-86.667%
2026-04-17	0.9900	1.0000	0.9100	0.9100	-15.741%	632	473	-89.011%
2026-04-16	1.0200	1.0800	1.0200	1.0800	+5.882%	36	1,040	-90.741%
2026-04-15	1.0200	1.0400	1.0200	1.0200	0.000%	33	1,059	-90.196%
2026-04-14	1.0200	1.0200	1.0200	1.0200	0.000%	36	1,084	-90.196%
2026-04-13	1.0200	1.0200	1.0200	1.0200	-8.929%	13	1,098	-90.196%
2026-04-10	1.1100	1.1200	1.0800	1.1200	+9.804%	21	1,111	-91.071%
2026-04-09	1.0500	1.0600	1.0200	1.0200	-35.849%	27	1,090	-90.196%
2026-03-30	2.8400	2.8400	1.5900	1.5900	-16.316%	10	1,068	-93.711%
2026-03-09	1.9000	1.9000	1.9000	1.9000	0.000%	2	1,078	-94.737%
2026-03-06	1.7500	1.9000	1.7500	1.9000	+31.034%	2	1,076	-94.737%
2026-02-27	1.2500	1.4500	1.2500	1.4500	+10.687%	15	1,074	-93.103%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-7.746%	1	1,059	-92.366%
2026-01-27	1.4200	1.4300	1.4200	1.4200	+31.481%	10	1,058	-92.958%
2026-01-16	1.0800	1.0800	1.0800	1.0800	0.000%	6	1,049	-90.741%
2026-01-15	1.0800	1.0800	1.0800	1.0800	-10.000%	1	1,049	-90.741%
2026-01-14	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,049	-91.667%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,049	-91.667%
2026-01-12	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,049	-92.308%
2026-01-08	1.4000	1.4000	1.4000	1.4000	-44.882%	1	1,048	-92.857%
2026-01-05	2.5400	2.5400	2.5400	2.5400	+68.212%	1	1,048	-96.063%
2025-12-31	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,048	-93.377%
2025-12-30	1.5700	1.6000	1.5700	1.6000	+3.896%	2	1,048	-93.750%
2025-12-26	1.5400	1.5400	1.5400	1.5400	-9.412%	1	1,048	-93.506%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-2.299%	11	1,047	-94.118%
2025-12-18	1.7400	1.7400	1.7400	1.7400	+10.828%	1	1,058	-94.253%
2025-12-11	1.5700	1.5700	1.5700	1.5700	-21.500%	2	1,056	-93.631%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+16.279%	1	1,056	-95.000%
2025-12-08	1.6100	1.7400	1.5400	1.7200	-27.119%	14	1,055	-94.186%
2025-11-24	2.5700	2.5800	2.3600	2.3600	-7.451%	7	1,058	-95.763%
2025-11-18	2.5000	2.5500	2.5000	2.5500	+0.791%	2	1,063	-96.078%
2025-11-14	2.7800	2.7800	2.5200	2.5300	+22.816%	121	1,062	-96.047%
2025-11-04	2.0600	2.0600	2.0600	2.0600	-3.286%	1	991	-95.146%
2025-10-28	2.1400	2.1400	2.1300	2.1300	+7.035%	26	991	-95.305%
2025-10-16	1.9900	1.9900	1.9900	1.9900	-50.000%	3	988	-94.975%
2025-09-04	3.9800	3.9800	3.9800	3.9800	+9.041%	1	991	-97.487%
2025-08-22	3.6500	3.6500	3.6500	3.6500	-1.351%	1	991	-97.260%
2025-08-19	3.7000	3.7000	3.7000	3.7000	-6.329%	3	991	-97.297%
2025-08-18	3.9000	3.9500	3.8500	3.9500	-4.126%	24	988	-97.468%
2025-08-15	4.0000	4.1200	4.0000	4.1200	+54.307%	2	966	-97.573%
2025-08-14	2.8100	2.8100	2.6700	2.6700	-3.610%	20	964	-96.255%
2025-07-21	2.7700	2.7700	2.7700	2.7700	+10.359%	1	944	-96.390%
2025-07-10	2.5100	2.5100	2.5100	2.5100	-32.162%	1	945	-96.016%
2025-07-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	944	-97.297%
2025-06-27	3.3300	3.7000	3.3300	3.7000	-3.896%	2	944	-97.297%
2025-06-26	3.8500	3.8500	3.8500	3.8500	-9.836%	1	945	-97.403%
2025-06-24	4.4000	4.4000	4.2700	4.2700	-17.087%	4	946	-97.658%
2025-06-20	5.2900	5.3100	5.1500	5.1500	+4.040%	12	950	-98.058%
2025-06-18	4.9500	4.9500	4.9500	4.9500	+10.000%	1	948	-97.980%
2025-06-16	4.5000	4.5000	4.5000	4.5000	-9.091%	1	948	-97.778%
2025-06-09	5.1000	5.1000	4.9500	4.9500	-27.206%	5	947	-97.980%
2025-05-23	6.8000	6.8000	6.8000	6.8000	+17.241%	4	942	-98.529%
2025-05-20	5.8000	5.8000	5.8000	5.8000	-0.855%	3	942	-98.276%
2025-05-19	5.8500	5.8500	5.8500	5.8500	-3.624%	1	945	-98.291%
2025-05-16	6.0000	6.0800	6.0000	6.0700	+19.020%	46	945	-98.353%
2025-05-14	5.1500	5.1500	5.1000	5.1000	-3.592%	720	944	-98.039%
2025-05-13	5.2900	5.2900	5.2900	5.2900	-37.024%	2	225	-98.110%
2025-05-01	8.4000	8.4000	8.4000	8.4000	+2.439%	1	225	-98.810%
2025-04-28	8.2000	8.2000	8.2000	8.2000	-11.828%	1	225	-98.780%
2025-04-23	9.3000	9.3000	9.3000	9.3000	-12.264%	1	224	-98.925%
2025-04-11	10.6000	10.6000	10.6000	10.6000	-9.787%	2	224	-99.057%
2025-04-10	11.0000	12.1000	10.9000	11.7500	-15.771%	5	223	-99.149%
2025-04-09	13.9500	13.9500	13.9500	13.9500	+8.140%	1	220	-99.283%
2025-04-08	12.9000	12.9000	12.9000	12.9000	-11.034%	2	221	-99.225%
2025-04-07	14.5000	14.5000	14.5000	14.5000	+3.571%	1	220	-99.310%
2025-04-04	14.4000	14.4000	14.0000	14.0000	+37.255%	5	220	-99.286%
2025-04-03	10.2000	10.2000	10.2000	10.2000	+21.573%	3	219	-99.020%
2025-04-02	8.4500	8.4500	8.3900	8.3900	-1.294%	2	221	-98.808%
2025-03-28	8.5000	8.5000	8.5000	8.5000	+16.438%	4	221	-98.824%
2025-03-26	7.3000	7.3000	7.3000	7.3000	-7.006%	1	219	-98.630%
2025-03-18	7.7000	7.8500	7.7000	7.8500	+9.179%	2	218	-98.726%
2025-03-17	7.4100	7.4100	7.1900	7.1900	-16.395%	20	216	-98.609%
2025-03-13	8.6000	8.6000	8.6000	8.6000	+4.242%	1	216	-98.837%
2025-03-12	8.2500	8.2500	8.2500	8.2500	-2.941%	10	216	-98.788%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+1.070%	2	206	-98.824%
2025-03-06	8.3000	8.4100	8.3000	8.4100	+37.869%	6	204	-98.811%
2025-02-27	6.1000	6.1000	6.1000	6.1000	+36.161%	5	200	-98.361%
2025-02-20	4.4800	4.4800	4.4800	4.4800	-0.444%	2	195	-97.768%
2025-02-10	4.5000	4.5000	4.5000	4.5000	-7.216%	1	195	-97.778%
2025-02-07	5.4400	5.4400	4.8500	4.8500	0.000%	6	194	-97.938%
2025-01-31	4.8500	4.8500	4.8500	4.8500	-7.088%	10	192	-97.938%
2025-01-29	5.2200	5.2200	5.2200	5.2200	-12.269%	1	187	-98.084%
2025-01-27	5.9500	5.9500	5.9500	5.9500	+43.373%	3	186	-98.319%
2025-01-16	4.1500	4.1500	4.1500	4.1500	-14.256%	2	187	-97.590%
2025-01-15	4.8400	4.8400	4.8400	4.8400	-18.655%	1	185	-97.934%
2024-12-23	6.0000	6.0000	5.9500	5.9500	-15.000%	18	184	-98.319%
2024-12-19	7.0000	7.0000	7.0000	7.0000	+23.894%	3	184	-98.571%
2024-12-18	5.6500	5.6500	5.6500	5.6500	-5.833%	1	187	-98.230%
2024-12-13	6.0000	6.0000	6.0000	6.0000	+4.348%	10	188	-98.333%
2024-12-05	5.7500	5.7500	5.7500	5.7500	+3.604%	3	183	-98.261%
2024-11-21	5.5500	5.5500	5.5500	5.5500	-13.281%	1	179	-98.198%
2024-11-19	6.4000	6.4000	6.4000	6.4000	-1.538%	2	179	-98.438%
2024-11-15	6.5000	6.5000	6.5000	6.5000	+21.495%	2	179	-98.462%
2024-11-07	5.3500	5.3500	5.3500	5.3500	-10.833%	1	178	-98.131%
2024-10-29	6.0000	6.0000	6.0000	6.0000	-4.459%	1	179	-98.333%
2024-10-28	6.0900	6.2800	6.0900	6.2800	-6.269%	2	178	-98.408%
2024-10-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	178	-98.507%
2024-10-22	6.4000	6.4500	6.4000	6.4500	-3.298%	161	178	-98.450%
2024-10-18	6.6700	6.6700	6.6700	6.6700	-4.029%	6	18	-98.501%
2024-10-16	7.0000	7.0000	6.9500	6.9500	+32.381%	4	18	-98.561%
2024-10-15	5.2500	5.2500	5.2500	5.2500	-6.750%	10	17	-98.095%
2024-10-10	6.0200	6.0200	5.6300	5.6300	-8.455%	20	8	-98.224%
2024-09-24	6.0500	6.1500	6.0500	6.1500	-0.806%	2	4	-98.374%
2024-09-23	6.2000	6.2000	6.2000	6.2000	+6.897%	1	3	-98.387%
2024-09-20	6.4000	6.4000	5.8000	5.8000	0.000%	4	2	-98.276%