Dark

AMAT20270115P120
AMAT Jan 15 2027 120.00 Put (AMAT270115P00120000)
option OPRA

EOD

Sep 10, 2026

0.1300-66.667%(-0.2600)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.1300	0.1300	-66.667%	35	3,051	0.000%
2026-09-08	0.3700	0.3900	0.3700	0.3900	-31.579%	140	3,051	-66.667%
2026-09-03	0.5700	0.5700	0.5700	0.5700	+200.000%	8	3,075	-77.193%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-36.667%	1	3,083	-31.579%
2026-08-25	0.3000	0.3100	0.2900	0.3000	-23.077%	27	3,082	-56.667%
2026-08-24	0.3800	0.3900	0.3500	0.3900	-11.364%	29	3,082	-66.667%
2026-08-18	0.4500	0.4500	0.4300	0.4400	+15.789%	17	3,082	-70.455%
2026-08-14	0.2300	0.3800	0.2300	0.3800	+46.154%	48	3,099	-65.789%
2026-08-13	0.2500	0.2600	0.2500	0.2600	-31.579%	2	3,109	-50.000%
2026-08-12	0.5500	0.5700	0.3300	0.3800	-17.391%	11	3,108	-65.789%
2026-08-11	0.4600	0.4700	0.4600	0.4600	+27.778%	11	3,118	-71.739%
2026-08-10	0.5000	0.5000	0.3600	0.3600	-35.714%	26	3,109	-63.889%
2026-08-07	0.5400	0.6700	0.5000	0.5600	-42.268%	19	3,120	-76.786%
2026-08-06	0.8400	0.9700	0.7300	0.9700	+115.556%	20	3,110	-86.598%
2026-08-05	0.7600	0.7900	0.4500	0.4500	-57.547%	364	3,103	-71.111%
2026-08-04	0.8400	1.0800	0.8400	1.0600	-1.852%	211	3,103	-87.736%
2026-08-03	1.1100	1.1100	1.0800	1.0800	+9.091%	1,671	2,914	-87.963%
2026-07-31	1.0700	1.1700	0.7800	0.9900	-35.714%	161	1,403	-86.869%
2026-07-30	1.4700	1.5400	1.4700	1.5400	+11.594%	2	1,439	-91.558%
2026-07-28	1.3800	1.3800	1.3800	1.3800	0.000%	1	1,438	-90.580%
2026-07-27	1.3000	1.3800	1.3000	1.3800	-0.719%	2	1,438	-90.580%
2026-07-24	1.5600	1.5600	1.3900	1.3900	+9.449%	7	1,438	-90.647%
2026-07-23	1.2500	1.2700	1.2400	1.2700	-16.993%	6	1,442	-89.764%
2026-07-20	1.5600	1.6300	1.4500	1.5300	+10.072%	14	1,442	-91.503%
2026-06-30	1.2000	1.9700	1.2000	1.3900	+26.364%	12	1,435	-90.647%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-4.348%	10	1,425	-88.182%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+0.877%	10	1,417	-88.696%
2026-06-11	1.0100	1.1400	1.0100	1.1400	-8.800%	2	1,417	-88.596%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+71.233%	3	1,417	-89.600%
2026-06-05	0.7300	0.7300	0.7300	0.7300	-10.976%	1	1,417	-82.192%
2026-06-04	0.8200	0.8200	0.8200	0.8200	+9.333%	3	1,418	-84.146%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-41.860%	2	1,419	-82.667%
2026-04-30	1.1700	1.2900	1.1700	1.2900	-60.308%	316	1,419	-89.922%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+8.333%	1	1,397	-96.000%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+28.755%	5	1,397	-95.667%
2026-03-23	2.3300	2.3300	2.3300	2.3300	+21.990%	1	1,402	-94.421%
2026-02-18	1.9100	1.9100	1.9100	1.9100	-17.672%	1	1,401	-93.194%
2026-02-13	2.2400	2.3500	2.2300	2.3200	-22.667%	54	1,401	-94.397%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+44.928%	1	1,401	-95.667%
2026-01-27	2.0900	2.2000	2.0700	2.0700	-3.721%	3	1,401	-93.720%
2026-01-26	2.1900	2.1900	2.1500	2.1500	+2.381%	2	1,403	-93.953%
2026-01-23	2.0000	2.1000	2.0000	2.1000	+20.690%	8	1,403	-93.810%
2026-01-22	1.7400	1.7400	1.7400	1.7400	-21.622%	1	1,410	-92.529%
2026-01-13	2.2200	2.2200	2.2200	2.2200	+0.452%	1	1,410	-94.144%
2026-01-09	2.2100	2.2100	2.2100	2.2100	-7.917%	1	1,411	-94.118%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-13.357%	1	1,410	-94.583%
2025-12-26	2.7300	2.7900	2.7300	2.7700	-2.465%	115	1,410	-95.307%
2025-12-23	2.8600	2.8600	2.8400	2.8400	-0.351%	2	1,420	-95.423%
2025-12-22	2.9100	2.9100	2.7000	2.8500	-20.613%	60	1,420	-95.439%
2025-12-12	3.5900	3.5900	3.5900	3.5900	+21.695%	1	1,432	-96.379%
2025-12-04	2.9500	2.9500	2.9500	2.9500	-6.940%	2	1,432	-95.593%
2025-12-01	3.1700	3.1700	3.1700	3.1700	-9.429%	1	1,430	-95.899%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-24.731%	5	1,425	-96.286%
2025-11-24	4.6200	4.6500	4.6200	4.6500	+13.692%	2	1,425	-97.204%
2025-11-10	4.2000	4.2000	3.8000	4.0900	+9.067%	6	1,425	-96.822%
2025-11-03	3.7500	3.7500	3.7500	3.7500	-2.597%	2	1,427	-96.533%
2025-10-29	3.8000	3.8500	3.8000	3.8500	-18.947%	2	1,427	-96.623%
2025-10-10	4.7500	4.7500	4.7500	4.7500	+37.681%	1	1,427	-97.263%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-26.596%	1	1,427	-96.232%
2025-09-25	4.7000	4.7000	4.7000	4.7000	+6.818%	50	1,427	-97.234%
2025-09-22	4.6000	4.6000	4.4000	4.4000	-25.801%	60	1,443	-97.045%
2025-09-17	5.9000	5.9300	5.9000	5.9300	-9.466%	3	1,443	-97.808%
2025-09-15	6.7100	6.7100	6.5500	6.5500	-2.819%	2	1,441	-98.015%
2025-09-11	6.7400	6.7400	6.7400	6.7400	-13.032%	1	1,440	-98.071%
2025-09-05	8.0000	8.0000	7.7500	7.7500	-9.884%	110	1,440	-98.323%
2025-09-03	8.6000	8.6000	8.6000	8.6000	+9.554%	500	1,390	-98.488%
2025-08-29	7.8500	7.8500	7.8500	7.8500	+8.575%	2	890	-98.344%
2025-08-28	7.2300	7.2300	7.2300	7.2300	-2.297%	1	890	-98.202%
2025-08-26	7.4500	7.4500	7.3500	7.4000	-3.896%	52	890	-98.243%
2025-08-25	7.6500	7.7000	7.6500	7.7000	+1.987%	19	838	-98.312%
2025-08-22	7.5500	7.5500	7.4500	7.5500	0.000%	5	819	-98.278%
2025-08-19	7.5500	7.5500	7.5500	7.5500	-4.430%	1	817	-98.278%
2025-08-18	7.9000	7.9000	7.9000	7.9000	-1.250%	1	817	-98.354%
2025-08-15	8.0000	8.0000	7.9000	8.0000	+36.752%	5	817	-98.375%
2025-08-12	5.8500	5.8500	5.8500	5.8500	-8.163%	1	814	-97.778%
2025-08-04	6.3700	6.3700	6.3700	6.3700	+28.169%	1	814	-97.959%
2025-07-14	4.9700	4.9700	4.9700	4.9700	-4.423%	20	814	-97.384%
2025-07-08	5.2000	5.2000	5.2000	5.2000	-16.129%	1	814	-97.500%
2025-07-07	6.2000	6.2000	6.2000	6.2000	-13.889%	15	814	-97.903%
2025-07-01	7.2000	7.2000	7.2000	7.2000	-0.139%	15	814	-98.194%
2025-06-26	7.2100	7.2100	7.2100	7.2100	-8.153%	1	814	-98.197%
2025-06-24	7.8500	7.8500	7.8500	7.8500	-5.193%	1	814	-98.344%
2025-06-17	8.2800	8.2800	8.2800	8.2800	-6.966%	1	814	-98.430%
2025-06-11	8.9000	8.9000	8.9000	8.9000	+2.299%	1	814	-98.539%
2025-06-10	8.7000	8.7000	8.7000	8.7000	-4.918%	2	814	-98.506%
2025-06-09	9.1500	9.1500	9.1500	9.1500	-3.684%	8	814	-98.579%
2025-06-06	9.5000	9.5000	9.5000	9.5000	-5.941%	2	814	-98.632%
2025-06-05	10.1000	10.1000	10.1000	10.1000	-13.081%	3	817	-98.713%
2025-05-30	11.4000	11.6200	11.3000	11.6200	+3.750%	62	817	-98.881%
2025-05-29	11.2000	11.2000	11.2000	11.2000	-7.361%	7	801	-98.839%
2025-05-23	12.0900	12.0900	12.0900	12.0900	+9.909%	2	793	-98.925%
2025-05-22	11.0000	11.0000	11.0000	11.0000	+1.852%	1	793	-98.818%
2025-05-19	10.8000	10.8000	10.8000	10.8000	+1.408%	1	793	-98.796%
2025-05-16	10.4000	10.6500	10.4000	10.6500	+16.393%	10	792	-98.779%
2025-05-14	9.4000	9.4000	9.1000	9.1500	-36.678%	96	789	-98.579%
2025-04-29	14.4500	14.4500	14.4500	14.4500	-1.365%	117	634	-99.100%
2025-04-25	14.6500	14.6500	14.6500	14.6500	-8.723%	2	662	-99.113%
2025-04-23	15.6000	16.0500	15.4500	16.0500	-11.813%	9	661	-99.190%
2025-04-22	17.7500	18.2000	17.7500	18.2000	+17.268%	48	668	-99.286%
2025-04-09	15.5200	15.5200	15.5200	15.5200	-24.477%	6	710	-99.162%
2025-04-08	20.5500	20.5500	20.5500	20.5500	+1.532%	7	716	-99.367%
2025-04-07	20.4500	20.5500	19.5500	20.2400	-11.616%	80	723	-99.358%
2025-04-04	21.3900	22.9000	20.5600	22.9000	+38.536%	106	643	-99.432%
2025-04-03	16.5300	16.5300	16.5300	16.5300	+10.940%	2	674	-99.214%
2025-04-01	14.9000	14.9000	14.9000	14.9000	-1.325%	1	672	-99.128%
2025-03-31	15.2500	15.2500	15.1000	15.1000	+5.226%	2	671	-99.139%
2025-03-28	14.3000	14.4500	14.3000	14.3500	+4.668%	284	671	-99.094%
2025-03-27	13.7000	13.7100	13.6500	13.7100	+11.918%	7	549	-99.052%
2025-03-26	12.8500	13.4500	12.2500	12.2500	-9.259%	94	544	-98.939%
2025-03-18	13.5000	13.5000	13.5000	13.5000	-1.460%	1	469	-99.037%
2025-03-12	13.7000	13.7000	13.7000	13.7000	-1.510%	1	468	-99.051%
2025-03-10	13.9000	13.9100	13.9000	13.9100	+3.037%	15	468	-99.065%
2025-03-04	13.9000	13.9000	13.5000	13.5000	+3.687%	11	464	-99.037%
2025-03-03	12.8200	13.0200	12.8200	13.0200	+7.160%	6	464	-99.002%
2025-02-28	12.1500	12.1500	12.1500	12.1500	+13.551%	2	461	-98.930%
2025-02-27	10.6500	10.7000	10.6500	10.7000	+9.744%	64	461	-98.785%
2025-02-26	9.9000	9.9500	9.7500	9.7500	-3.941%	75	435	-98.667%
2025-02-25	9.7500	10.1500	9.7500	10.1500	+11.538%	22	391	-98.719%
2025-02-14	9.1000	9.1000	9.1000	9.1000	+10.976%	6	391	-98.571%
2025-02-10	8.2000	8.2000	8.2000	8.2000	-4.094%	13	391	-98.415%
2025-02-07	8.5500	8.5500	8.5500	8.5500	+1.183%	28	390	-98.480%
2025-02-06	8.4500	8.4500	8.4500	8.4500	-12.435%	8	390	-98.462%
2025-02-03	9.6500	9.6500	9.6500	9.6500	+14.881%	12	389	-98.653%
2025-01-31	8.4000	8.4000	8.4000	8.4000	-12.682%	2	389	-98.452%
2025-01-29	9.6200	9.6200	9.6200	9.6200	+0.733%	1	390	-98.649%
2025-01-28	9.5500	9.5500	9.5500	9.5500	-5.258%	5	391	-98.639%
2025-01-27	9.6700	10.0800	9.6700	10.0800	+57.500%	4	391	-98.710%
2025-01-22	6.5000	6.5000	6.4000	6.4000	-16.121%	26	387	-97.969%
2025-01-17	7.4000	7.6300	7.4000	7.6300	-3.050%	40	414	-98.296%
2025-01-16	7.8000	7.8700	7.8000	7.8700	-22.079%	27	414	-98.348%
2025-01-14	9.9000	10.1000	9.9000	10.1000	-8.182%	2	391	-98.713%
2024-12-30	11.0500	11.0500	11.0000	11.0000	-1.345%	13	391	-98.818%
2024-12-23	11.1500	11.1500	11.1500	11.1500	-8.980%	1	378	-98.834%
2024-12-20	12.5000	12.5000	12.2500	12.2500	+4.167%	34	379	-98.939%
2024-12-19	11.7800	11.7800	11.7500	11.7600	+18.191%	3	354	-98.895%
2024-12-18	10.0000	10.0000	9.9500	9.9500	-2.927%	251	351	-98.693%
2024-12-17	10.3000	10.3000	10.2500	10.2500	-0.389%	38	102	-98.732%
2024-12-06	10.3500	10.3500	10.2200	10.2900	+7.749%	10	64	-98.737%
2024-12-05	9.5500	9.8500	9.5500	9.5500	-8.173%	3	69	-98.639%
2024-11-21	10.4000	10.4000	10.4000	10.4000	-6.559%	10	68	-98.750%
2024-11-15	11.4300	11.4300	10.7000	11.1300	+19.935%	44	68	-98.832%
2024-11-14	9.2800	9.2800	9.2800	9.2800	-2.316%	10	66	-98.599%
2024-11-12	9.5000	9.5000	9.5000	9.5000	-13.242%	5	56	-98.632%
2024-10-24	10.9500	10.9500	10.9500	10.9500	+0.922%	1	51	-98.813%
2024-10-23	10.8500	10.8500	10.8500	10.8500	0.000%	50	50	-98.802%