Dark

AMAT20270115P125
AMAT Jan 15 2027 125.00 Put (AMAT270115P00125000)
option OPRA

EOD

Sep 8, 2026

0.4000+48.148%(+0.1300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4000	0.4000	0.4000	0.4000	+48.148%	6	1,359	0.000%
2026-09-04	0.4700	0.4700	0.0900	0.2700	-37.209%	37	1,359	+48.148%
2026-09-03	0.4200	0.4300	0.4200	0.4300	+19.444%	27	1,359	-6.977%
2026-08-31	0.3600	0.3600	0.3600	0.3600	+71.429%	1	1,350	+11.111%
2026-08-27	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,350	+90.476%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,349	+100.000%
2026-08-14	0.2400	0.2400	0.2300	0.2300	-8.000%	6	1,348	+73.913%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-65.753%	2	1,346	+60.000%
2026-08-11	0.7300	0.7300	0.7300	0.7300	+65.909%	1	1,348	-45.205%
2026-08-10	0.6000	0.6000	0.4400	0.4400	-26.667%	19	1,349	-9.091%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-25.926%	1	1,357	-33.333%
2026-08-06	1.1200	1.1200	0.7700	0.8100	-14.737%	86	1,356	-50.617%
2026-08-05	1.0000	1.0100	0.9400	0.9500	-13.636%	6	1,369	-57.895%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-16.031%	1	1,369	-63.636%
2026-08-03	1.3100	1.3100	1.3100	1.3100	-1.504%	1	1,370	-69.466%
2026-07-31	1.4100	1.4100	1.3300	1.3300	-36.667%	2	1,370	-69.925%
2026-07-30	2.0500	2.1000	2.0400	2.1000	+28.049%	36	1,370	-80.952%
2026-07-29	1.7200	1.7200	1.6100	1.6400	+24.242%	8	1,352	-75.610%
2026-07-28	1.7600	1.7900	1.2400	1.3200	-7.692%	778	1,348	-69.697%
2026-07-27	1.5400	1.5800	1.4100	1.4300	-20.112%	26	963	-72.028%
2026-07-22	2.4500	2.4500	1.7900	1.7900	-22.174%	4	950	-77.654%
2026-07-21	2.3100	2.3100	2.2700	2.3000	+25.683%	5	948	-82.609%
2026-07-20	1.8200	1.8700	1.6700	1.8300	-4.188%	1,038	946	-78.142%
2026-07-09	1.9100	1.9100	1.9100	1.9100	+112.222%	1	428	-79.058%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-33.824%	30	428	-55.556%
2026-05-01	1.4600	1.4600	1.3600	1.3600	-12.258%	2	428	-70.588%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-1.899%	1	428	-74.194%
2026-04-21	1.8100	1.8500	1.5600	1.5800	-15.957%	6	428	-74.684%
2026-04-17	1.8800	1.8800	1.8800	1.8800	-11.321%	10	428	-78.723%
2026-04-08	2.1200	2.1200	2.1200	2.1200	-35.758%	1	428	-81.132%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+35.246%	1	428	-87.879%
2026-01-29	2.4400	2.4400	2.4400	2.4400	+7.965%	6	428	-83.607%
2026-01-28	2.2700	2.2700	2.2600	2.2600	-14.068%	10	434	-82.301%
2026-01-27	2.6400	2.6700	2.6300	2.6300	+7.347%	5	434	-84.791%
2026-01-26	2.4500	2.4500	2.4500	2.4500	+24.365%	1	429	-83.673%
2026-01-22	1.9700	1.9700	1.9700	1.9700	-35.410%	1	430	-79.695%
2025-12-30	3.0900	3.0900	3.0500	3.0500	-7.012%	60	429	-86.885%
2025-12-29	3.3100	3.3100	3.2800	3.2800	+5.806%	2	399	-87.805%
2025-12-26	3.1400	3.1400	3.1000	3.1000	-4.025%	24	398	-87.097%
2025-12-23	3.3400	3.3400	3.2300	3.2300	-13.867%	18	387	-87.616%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+8.696%	1	383	-89.333%
2025-12-15	3.5400	3.6000	3.4500	3.4500	+1.471%	7	382	-88.406%
2025-12-03	3.4000	3.4000	3.4000	3.4000	+4.294%	1	380	-88.235%
2025-12-02	3.4000	3.4000	3.2600	3.2600	-11.892%	2	381	-87.730%
2025-12-01	3.8200	3.8200	3.7000	3.7000	-30.841%	2	380	-89.189%
2025-11-18	5.3500	5.3500	5.3500	5.3500	+9.184%	2	379	-92.523%
2025-11-13	4.2500	4.9000	4.2500	4.9000	+9.131%	3	379	-91.837%
2025-10-29	4.4900	4.4900	4.4900	4.4900	-4.468%	2	377	-91.091%
2025-10-20	4.7500	4.7500	4.7000	4.7000	-9.615%	2	379	-91.489%
2025-10-17	5.2000	5.2000	5.2000	5.2000	+8.333%	1	379	-92.308%
2025-10-16	4.8000	4.8000	4.8000	4.8000	+9.091%	15	379	-91.667%
2025-10-06	4.4000	4.4000	4.4000	4.4000	-1.566%	1	394	-90.909%
2025-10-01	4.4700	4.4700	4.4700	4.4700	-16.914%	5	394	-91.051%
2025-09-25	5.3800	5.3800	5.3800	5.3800	-8.034%	1	394	-92.565%
2025-09-19	5.8500	5.8500	5.8500	5.8500	-16.429%	3	394	-93.162%
2025-09-17	6.9000	7.2000	6.9000	7.0000	-4.110%	14	391	-94.286%
2025-09-16	7.3000	7.3000	7.3000	7.3000	-7.595%	1	391	-94.521%
2025-09-11	8.0000	8.0000	7.9000	7.9000	-7.059%	2	392	-94.937%
2025-09-09	8.5000	8.5000	8.5000	8.5000	-7.609%	1	393	-95.294%
2025-09-05	9.2000	9.2000	9.2000	9.2000	-2.128%	2	393	-95.652%
2025-09-04	9.4000	9.4000	9.4000	9.4000	-4.082%	15	393	-95.745%
2025-09-02	9.8000	9.8000	9.8000	9.8000	+6.987%	2	393	-95.918%
2025-08-29	9.1000	9.1700	9.1000	9.1600	+6.512%	4	393	-95.633%
2025-08-26	8.7000	8.7000	8.6000	8.6000	-4.444%	110	393	-95.349%
2025-08-25	8.9500	9.0000	8.9500	9.0000	+3.448%	79	360	-95.556%
2025-08-22	9.2500	9.2500	8.6000	8.7000	-8.421%	13	360	-95.402%
2025-08-21	9.4200	9.5000	9.4200	9.5000	-5.000%	5	371	-95.789%
2025-08-20	9.6000	10.0000	9.6000	10.0000	+16.279%	4	376	-96.000%
2025-08-19	8.6000	8.6000	8.6000	8.6000	-3.371%	2	373	-95.349%
2025-08-18	9.3000	9.3000	8.9000	8.9000	-6.316%	10	375	-95.506%
2025-08-15	9.2400	9.6500	8.7500	9.5000	+49.606%	43	375	-95.789%
2025-08-12	6.3500	6.3500	6.3500	6.3500	-9.929%	3	337	-93.701%
2025-08-07	7.0500	7.0500	7.0500	7.0500	+22.609%	3	340	-94.326%
2025-07-10	5.9000	5.9000	5.7500	5.7500	-20.690%	10	337	-93.043%
2025-07-02	7.2200	7.3600	7.2200	7.2500	-12.121%	22	338	-94.483%
2025-06-26	8.2400	8.4800	8.1900	8.2500	-18.317%	5	358	-95.152%
2025-06-18	10.1000	10.1000	10.1000	10.1000	+6.316%	1	357	-96.040%
2025-06-17	9.5000	9.5000	9.5000	9.5000	-7.317%	10	357	-95.789%
2025-06-16	10.2500	10.2500	10.2500	10.2500	-17.671%	1	367	-96.098%
2025-05-29	12.4500	12.4500	12.4500	12.4500	+13.182%	7	368	-96.787%
2025-05-16	11.0000	11.0000	11.0000	11.0000	+3.286%	40	368	-96.364%
2025-05-15	10.5000	10.6500	10.5000	10.6500	+1.816%	12	368	-96.244%
2025-05-14	10.4600	10.4600	10.4600	10.4600	-30.267%	1	368	-96.176%
2025-05-05	15.0000	15.0000	15.0000	15.0000	-0.332%	2	369	-97.333%
2025-05-02	15.0500	15.0500	15.0500	15.0500	-11.209%	2	371	-97.342%
2025-04-30	17.0000	17.0000	16.9500	16.9500	+4.630%	7	371	-97.640%
2025-04-29	16.3000	16.3000	16.2000	16.2000	0.000%	15	371	-97.531%
2025-04-28	16.2000	16.2000	16.2000	16.2000	-10.744%	5	363	-97.531%
2025-04-23	17.9500	18.1500	17.9500	18.1500	-10.326%	25	368	-97.796%
2025-04-22	20.2100	20.2400	20.2100	20.2400	-5.641%	2	393	-98.024%
2025-04-21	21.4500	21.4500	21.4500	21.4500	+10.853%	3	395	-98.135%
2025-04-14	19.3500	19.3500	19.3500	19.3500	+7.799%	3	398	-97.933%
2025-04-09	17.9500	17.9500	17.9500	17.9500	-16.705%	2	398	-97.772%
2025-04-08	19.4000	21.5500	19.3000	21.5500	-6.304%	5	400	-98.144%
2025-04-07	26.5000	26.5000	19.5000	23.0000	-5.233%	15	405	-98.261%
2025-04-04	25.5500	26.6000	24.2700	24.2700	+29.233%	12	403	-98.352%
2025-04-03	18.7800	18.7800	18.7800	18.7800	+10.796%	3	399	-97.870%
2025-04-01	16.9500	16.9500	16.9500	16.9500	+17.708%	1	396	-97.640%
2025-03-20	14.4000	14.4000	14.4000	14.4000	-12.088%	1	395	-97.222%
2025-03-11	17.0000	17.2600	16.3800	16.3800	+10.081%	5	396	-97.558%
2025-03-05	14.8800	14.8800	14.8800	14.8800	+30.526%	2	394	-97.312%
2025-02-26	11.4500	11.4500	11.4000	11.4000	+12.871%	100	393	-96.491%
2025-02-24	10.1000	10.1000	10.1000	10.1000	+3.590%	132	322	-96.040%
2025-02-20	9.7500	9.7500	9.7500	9.7500	-1.015%	12	190	-95.897%
2025-02-05	9.8500	9.8500	9.8500	9.8500	-10.455%	2	190	-95.939%
2025-02-03	11.0000	11.0000	11.0000	11.0000	+20.879%	8	190	-96.364%
2025-01-31	9.2900	9.2900	9.1000	9.1000	-12.500%	24	191	-95.604%
2025-01-27	10.4000	10.4000	10.4000	10.4000	+23.810%	1	191	-96.154%
2025-01-23	8.4000	8.4000	8.4000	8.4000	+12.000%	10	191	-95.238%
2025-01-22	7.4400	7.5000	7.2900	7.5000	-11.765%	62	191	-94.667%
2025-01-21	8.3000	8.5000	8.3000	8.5000	-5.660%	3	210	-95.294%
2025-01-16	9.0000	9.0100	9.0000	9.0100	-12.098%	2	210	-95.560%
2025-01-15	10.2400	10.3700	10.2000	10.2500	-23.792%	132	212	-96.098%
2024-12-19	13.9600	13.9600	13.4500	13.4500	+13.025%	6	134	-97.026%
2024-12-17	11.9000	11.9000	11.9000	11.9000	+16.098%	20	136	-96.639%
2024-12-06	10.2500	10.2500	10.2500	10.2500	-10.009%	2	116	-96.098%
2024-12-05	11.3900	11.3900	11.3900	11.3900	+11.667%	1	115	-96.488%
2024-12-04	10.2000	10.2000	10.2000	10.2000	+2.000%	1	115	-96.078%
2024-12-02	10.0000	10.0000	10.0000	10.0000	-14.676%	3	115	-96.000%
2024-11-26	11.7200	11.7200	11.7200	11.7200	+1.472%	1	118	-96.587%
2024-11-25	11.5500	11.5500	11.5500	11.5500	+0.873%	2	118	-96.537%
2024-11-22	11.4500	11.4500	11.4500	11.4500	-0.435%	8	116	-96.507%
2024-11-21	11.5000	11.5000	11.5000	11.5000	-11.877%	1	112	-96.522%
2024-11-15	13.0500	13.0500	13.0500	13.0500	+23.697%	2	111	-96.935%
2024-11-07	10.5500	10.5500	10.5500	10.5500	-17.255%	1	110	-96.209%
2024-11-04	12.7500	12.7500	12.7500	12.7500	+4.252%	1	109	-96.863%
2024-11-01	12.2300	12.2300	12.2300	12.2300	-3.320%	8	108	-96.729%
2024-10-31	12.6500	12.6500	12.6500	12.6500	+0.797%	51	104	-96.838%
2024-10-23	12.5500	12.5500	12.5500	12.5500	+1.619%	1	53	-96.813%
2024-10-22	12.3500	12.3500	12.3500	12.3500	+0.162%	1	52	-96.761%
2024-10-15	11.0000	12.3300	11.0000	12.3300	+6.753%	20	51	-96.756%
2024-10-03	11.5500	11.5500	11.5500	11.5500	+7.944%	20	31	-96.537%
2024-09-30	10.7000	10.7000	10.7000	10.7000	+9.295%	1	11	-96.262%
2024-09-26	9.7900	9.7900	9.7900	9.7900	0.000%	10	10	-95.914%