Dark

AMAT20270115P110
AMAT Jan 15 2027 110.00 Put (AMAT270115P00110000)
option OPRA

EOD

Sep 10, 2026

0.1200-77.778%(-0.4200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2100	0.2100	0.1200	0.1200	-77.778%	2	277	0.000%
2026-08-20	0.5600	0.5800	0.5400	0.5400	+3.846%	31	276	-77.778%
2026-08-19	0.5200	0.5700	0.5000	0.5200	+48.571%	31	286	-76.923%
2026-08-18	0.3500	0.3500	0.3400	0.3500	+75.000%	17	274	-65.714%
2026-08-14	0.1900	0.2200	0.1900	0.2000	0.000%	17	287	-40.000%
2026-08-13	0.2000	0.2400	0.1800	0.2000	-58.333%	12	274	-40.000%
2026-08-11	0.4800	0.4900	0.4700	0.4800	+60.000%	24	277	-75.000%
2026-08-10	0.3200	0.3200	0.3000	0.3000	-37.500%	2	280	-60.000%
2026-08-07	0.6600	0.6700	0.4400	0.4800	-29.412%	42	280	-75.000%
2026-08-06	0.6800	0.6900	0.6600	0.6800	-30.612%	18	272	-82.353%
2026-08-04	0.7300	0.9800	0.7300	0.9800	+40.000%	8	263	-87.755%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-21.348%	1	267	-82.857%
2026-07-31	0.9100	0.9100	0.8900	0.8900	+7.229%	7	267	-86.517%
2026-07-30	0.8400	0.8400	0.8300	0.8300	+2.469%	2	260	-85.542%
2026-07-28	1.4100	1.4100	0.8100	0.8100	-6.897%	18	260	-85.185%
2026-07-27	1.1000	1.1000	0.8700	0.8700	-30.952%	33	260	-86.207%
2026-07-24	1.2400	1.2600	1.2400	1.2600	+10.526%	7	265	-90.476%
2026-07-22	1.3000	1.3000	1.1400	1.1400	-21.918%	7	258	-89.474%
2026-07-21	1.2800	1.5100	0.9400	1.4600	0.000%	48	252	-91.781%
2026-07-20	1.1600	1.4600	1.1100	1.4600	-27.000%	66	254	-91.781%
2026-07-17	2.0100	2.0200	2.0000	2.0000	+88.679%	10	259	-94.000%
2026-07-10	1.1500	1.1500	1.0600	1.0600	-8.621%	2	259	-88.679%
2026-06-29	1.1100	1.5400	0.8900	1.1600	+43.210%	13	259	-89.655%
2026-06-24	0.7100	0.8200	0.6600	0.8100	-19.802%	9	262	-85.185%
2026-06-23	1.0100	1.0200	1.0100	1.0100	+20.238%	10	262	-88.119%
2026-06-22	0.8100	0.8400	0.8100	0.8400	-14.286%	10	262	-85.714%
2026-05-12	0.9800	0.9800	0.9800	0.9800	-19.008%	1	259	-87.755%
2026-04-16	1.2100	1.2100	1.2100	1.2100	-51.600%	2	259	-90.083%
2026-03-09	2.2400	2.5000	2.2400	2.5000	+51.515%	3	257	-95.200%
2026-02-11	1.7000	1.7000	1.6500	1.6500	-6.250%	4	257	-92.727%
2026-02-10	1.7600	1.7600	1.7600	1.7600	+10.000%	20	260	-93.182%
2026-01-20	1.6000	1.6000	1.6000	1.6000	-34.959%	4	240	-92.500%
2026-01-05	2.4600	2.4600	2.4600	2.4600	+24.873%	2	238	-95.122%
2025-12-31	1.9700	1.9700	1.9700	1.9700	-23.346%	2	238	-93.909%
2025-12-11	2.5700	2.5700	2.5700	2.5700	+2.800%	1	239	-95.331%
2025-12-08	2.2400	2.5000	2.1800	2.5000	+7.759%	58	239	-95.200%
2025-12-02	2.3200	2.3200	2.3200	2.3200	-34.648%	1	234	-94.828%
2025-11-24	3.5500	3.5500	3.5500	3.5500	-1.389%	1	233	-96.620%
2025-11-14	3.6000	3.6000	3.6000	3.6000	+10.769%	1	233	-96.667%
2025-09-26	3.1300	3.2500	3.1300	3.2500	+6.557%	2	233	-96.308%
2025-09-23	3.0500	3.0500	3.0500	3.0500	-17.568%	10	233	-96.066%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-39.542%	10	233	-96.757%
2025-09-03	6.1200	6.1200	6.1200	6.1200	+7.368%	2	241	-98.039%
2025-08-29	5.7000	5.7000	5.7000	5.7000	+8.571%	1	242	-97.895%
2025-08-26	5.3500	5.3500	5.2500	5.2500	-4.545%	97	242	-97.714%
2025-08-25	5.5000	5.5000	5.5000	5.5000	+0.917%	13	145	-97.818%
2025-08-22	5.4500	5.4500	5.4500	5.4500	-6.034%	1	132	-97.798%
2025-08-15	5.8000	6.0400	5.8000	5.8000	+16.935%	20	132	-97.931%
2025-08-01	4.9600	4.9600	4.9600	4.9600	+36.639%	2	112	-97.581%
2025-07-15	3.6300	3.6300	3.6300	3.6300	-11.463%	3	114	-96.694%
2025-07-08	4.1000	4.1000	4.1000	4.1000	-16.327%	1	117	-97.073%
2025-07-02	4.7500	4.9000	4.7500	4.9000	-8.752%	2	118	-97.551%
2025-06-30	5.3000	5.3700	5.3000	5.3700	-25.105%	10	117	-97.765%
2025-06-20	7.1700	7.1700	7.1700	7.1700	+2.429%	2	117	-98.326%
2025-06-13	7.0000	7.0000	7.0000	7.0000	+8.865%	2	116	-98.286%
2025-06-12	6.4300	6.4300	6.4300	6.4300	+0.469%	1	117	-98.134%
2025-06-11	6.4000	6.4000	6.4000	6.4000	-1.387%	1	116	-98.125%
2025-06-10	6.9000	6.9000	6.4900	6.4900	-5.117%	6	117	-98.151%
2025-06-09	6.9300	6.9400	6.8400	6.8400	-5.915%	7	120	-98.246%
2025-06-06	7.2700	7.2700	7.2700	7.2700	-4.090%	2	119	-98.349%
2025-06-05	7.7000	7.7000	7.5800	7.5800	-8.121%	4	120	-98.417%
2025-05-29	8.2500	8.2500	8.2500	8.2500	+3.125%	2	119	-98.545%
2025-05-20	8.0000	8.0000	8.0000	8.0000	-0.498%	4	118	-98.500%
2025-05-16	8.2000	8.2000	8.0400	8.0400	+11.667%	12	122	-98.507%
2025-05-15	7.2000	7.2000	7.2000	7.2000	-28.854%	2	117	-98.333%
2025-05-02	10.4000	10.4000	10.1200	10.1200	-28.531%	4	119	-98.814%
2025-04-22	14.1800	14.1800	14.1600	14.1600	-0.071%	2	120	-99.153%
2025-04-17	14.1700	14.1700	14.1700	14.1700	+6.541%	1	117	-99.153%
2025-04-14	13.0900	13.3000	13.0900	13.3000	-19.149%	5	117	-99.098%
2025-04-07	16.4500	16.4500	16.4500	16.4500	-6.799%	1	118	-99.271%
2025-04-04	17.5600	17.6500	17.5600	17.6500	+61.927%	16	118	-99.320%
2025-04-02	10.9000	10.9000	10.9000	10.9000	-5.628%	75	117	-98.899%
2025-03-31	11.5500	11.5500	11.5500	11.5500	+24.327%	2	81	-98.961%
2025-03-24	9.2900	9.2900	9.2900	9.2900	-8.111%	1	79	-98.708%
2025-03-14	10.1100	10.1100	10.1100	10.1100	+1.506%	2	79	-98.813%
2025-03-03	9.9600	9.9600	9.9600	9.9600	+6.524%	1	79	-98.795%
2025-02-28	9.3000	9.3600	9.3000	9.3500	+15.432%	52	78	-98.717%
2025-02-27	8.1000	8.1000	8.1000	8.1000	+2.532%	11	52	-98.519%
2025-02-26	7.9000	7.9000	7.9000	7.9000	+6.040%	1	41	-98.481%
2025-02-25	7.2000	7.4500	7.2000	7.4500	+16.406%	37	13	-98.389%
2025-01-30	6.4000	6.4000	6.4000	6.4000	-15.789%	10	13	-98.125%
2024-11-06	7.6000	7.6000	7.6000	7.6000	0.000%	3	3	-98.421%