Dark

AMAT20270115P130
AMAT Jan 15 2027 130.00 Put (AMAT270115P00130000)
option OPRA

EOD

Sep 8, 2026

0.4500+45.161%(+0.1400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4500	0.4500	0.4500	0.4500	+45.161%	6	996	0.000%
2026-09-04	0.4700	0.4700	0.1300	0.3100	-31.111%	37	996	+45.161%
2026-09-03	0.4400	0.4500	0.4400	0.4500	+200.000%	27	996	0.000%
2026-08-31	0.2100	0.2100	0.1500	0.1500	-59.459%	2	987	+200.000%
2026-08-28	0.3700	0.3700	0.3700	0.3700	+48.000%	1	987	+21.622%
2026-08-27	0.2100	0.2500	0.2100	0.2500	-13.793%	2	986	+80.000%
2026-08-14	0.2700	0.2900	0.2500	0.2900	-17.143%	6	987	+55.172%
2026-08-13	0.3300	0.4500	0.3300	0.3500	-40.678%	8	990	+28.571%
2026-08-10	0.6100	0.6200	0.5100	0.5900	-7.813%	26	994	-23.729%
2026-08-07	0.6800	0.7800	0.6400	0.6400	-28.090%	8	996	-29.688%
2026-08-06	0.8800	0.9500	0.8700	0.8900	-35.036%	14	997	-49.438%
2026-08-04	1.1400	1.3700	1.1400	1.3700	-2.837%	19	993	-67.153%
2026-08-03	1.4100	1.4100	1.4100	1.4100	-14.024%	1	1,003	-68.085%
2026-07-30	1.8000	1.8000	1.6400	1.6400	+24.242%	3	1,002	-72.561%
2026-07-28	2.1600	2.2700	1.2900	1.3200	-11.409%	18	1,002	-65.909%
2026-07-27	1.6400	1.7300	1.4500	1.4900	-15.819%	26	1,011	-69.799%
2026-07-22	1.7700	1.7700	1.7700	1.7700	-5.348%	1	1,023	-74.576%
2026-07-21	2.3100	2.3100	1.5800	1.8700	-5.076%	8	1,024	-75.936%
2026-07-20	1.7800	1.9800	1.7500	1.9700	-23.643%	66	1,028	-77.157%
2026-07-17	2.5800	2.5800	2.5800	2.5800	+68.627%	1	1,059	-82.558%
2026-07-13	1.5300	1.5300	1.5300	1.5300	-20.725%	1	1,059	-70.588%
2026-07-07	2.0000	2.0000	1.9300	1.9300	+37.857%	2	1,059	-76.684%
2026-07-02	1.6000	1.6000	1.3400	1.4000	+7.692%	7	1,053	-67.857%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,053	-65.385%
2026-06-25	1.2700	1.2700	1.2000	1.2000	+20.000%	2	1,052	-62.500%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-23.077%	3	1,051	-55.000%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+4.000%	5	1,048	-65.385%
2026-06-08	1.1800	1.2500	1.1800	1.2500	+25.000%	200	1,043	-64.000%
2026-06-04	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,044	-55.000%
2026-06-03	0.9700	0.9700	0.9700	0.9700	-47.849%	3	1,043	-53.608%
2026-04-28	1.5000	1.9900	1.5000	1.8600	-4.124%	200	1,043	-75.806%
2026-04-21	1.6800	2.0400	1.6800	1.9400	+3.743%	6	881	-76.804%
2026-04-10	1.8700	1.8700	1.8700	1.8700	-44.179%	150	881	-75.936%
2026-03-30	3.3500	3.3500	3.3500	3.3500	+20.072%	2	917	-86.567%
2026-02-23	2.7000	2.8100	2.7000	2.7900	-8.525%	66	917	-83.871%
2026-02-12	3.0000	3.0500	3.0000	3.0500	+48.780%	180	917	-85.246%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-40.407%	10	762	-78.049%
2026-01-26	2.8600	3.4400	2.8000	3.4400	+56.364%	8	762	-86.919%
2026-01-22	2.2000	2.2100	2.2000	2.2000	-20.000%	8	762	-79.545%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-24.658%	6	762	-83.636%
2025-12-31	3.7900	3.7900	3.6500	3.6500	+4.885%	2	768	-87.671%
2025-12-30	3.4200	3.4800	3.4200	3.4800	-6.452%	60	768	-87.069%
2025-12-29	3.6400	3.7200	3.6400	3.7200	+5.382%	3	768	-87.903%
2025-12-26	3.4900	3.5300	3.4900	3.5300	-2.486%	24	768	-87.252%
2025-12-24	3.6500	3.6500	3.6200	3.6200	-0.822%	2	768	-87.569%
2025-12-23	3.6800	3.6800	3.5900	3.6500	-4.700%	18	768	-87.671%
2025-12-22	3.7900	3.8700	3.7900	3.8300	-7.264%	46	768	-88.251%
2025-12-18	4.1300	4.1300	4.1300	4.1300	-1.667%	1	768	-89.104%
2025-12-16	4.2000	4.2000	4.2000	4.2000	+10.526%	1	768	-89.286%
2025-12-02	3.8000	3.8000	3.8000	3.8000	-36.134%	1	769	-88.158%
2025-11-14	5.9500	5.9500	5.9500	5.9500	+15.310%	2	768	-92.437%
2025-10-28	5.1600	5.1600	5.1600	5.1600	-7.857%	10	768	-91.279%
2025-10-21	5.6000	5.6000	5.6000	5.6000	-4.274%	1	768	-91.964%
2025-10-17	5.8500	5.8500	5.8500	5.8500	-0.847%	1	768	-92.308%
2025-10-13	5.9500	5.9500	5.9000	5.9000	+1.724%	10	768	-92.373%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+11.111%	4	761	-92.241%
2025-10-07	5.2200	5.2200	5.2200	5.2200	+4.400%	2	761	-91.379%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-16.667%	1	761	-91.000%
2025-09-26	6.0000	6.0000	6.0000	6.0000	-11.765%	1	761	-92.500%
2025-09-19	6.8500	6.8500	6.8000	6.8000	-24.444%	8	761	-93.382%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-3.122%	1	753	-95.000%
2025-09-12	9.2900	9.2900	9.2900	9.2900	-0.108%	3	753	-95.156%
2025-09-11	9.3000	9.3000	9.2000	9.3000	-9.709%	4	753	-95.161%
2025-09-05	10.7500	10.7500	10.3000	10.3000	-5.505%	8	753	-95.631%
2025-09-04	10.9000	10.9000	10.9000	10.9000	-6.838%	1	751	-95.872%
2025-09-03	11.4000	11.9000	11.3800	11.7000	+0.862%	325	751	-96.154%
2025-09-02	11.4000	11.6000	11.4000	11.6000	+6.422%	3	470	-96.121%
2025-08-29	10.5000	10.9000	10.5000	10.9000	+10.660%	7	467	-95.872%
2025-08-26	10.0000	10.0000	9.8500	9.8500	-4.831%	10	467	-95.431%
2025-08-25	10.3000	10.4000	10.3000	10.3500	+0.485%	4	461	-95.652%
2025-08-22	10.3000	10.3000	10.3000	10.3000	-6.193%	2	462	-95.631%
2025-08-21	11.0100	11.2800	10.4600	10.9800	-2.400%	177	464	-95.902%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+8.069%	7	386	-96.000%
2025-08-19	10.1500	10.4100	10.1500	10.4100	+2.059%	2	379	-95.677%
2025-08-18	10.5000	10.5000	10.2000	10.2000	-5.556%	54	380	-95.588%
2025-08-15	10.8700	11.1200	10.0000	10.8000	+52.327%	20	353	-95.833%
2025-08-14	7.3800	7.3800	7.0900	7.0900	-4.189%	2	351	-93.653%
2025-07-30	7.4400	7.4500	7.4000	7.4000	+3.064%	250	350	-93.919%
2025-07-29	7.1800	7.1800	7.1800	7.1800	-2.313%	1	259	-93.733%
2025-07-28	7.3500	7.3500	7.3500	7.3500	+4.701%	5	258	-93.878%
2025-07-08	7.0200	7.0200	7.0200	7.0200	-14.909%	1	263	-93.590%
2025-07-02	9.1000	9.1000	8.2500	8.2500	-14.419%	3	262	-94.545%
2025-06-26	9.5000	9.6400	9.4000	9.6400	-18.992%	4	262	-95.332%
2025-06-13	11.9000	11.9000	11.9000	11.9000	+8.676%	2	260	-96.218%
2025-06-12	10.9500	10.9500	10.9500	10.9500	-12.048%	10	260	-95.890%
2025-06-06	12.4500	12.4500	12.4500	12.4500	-6.742%	2	260	-96.386%
2025-06-05	13.3500	13.3500	13.3500	13.3500	-1.038%	1	260	-96.629%
2025-05-19	13.5000	13.5000	13.4900	13.4900	+3.769%	3	261	-96.664%
2025-05-16	13.6500	13.6500	13.0000	13.0000	-21.687%	32	259	-96.538%
2025-05-02	16.6000	16.6000	16.6000	16.6000	-8.941%	2	243	-97.289%
2025-04-25	18.2300	18.2300	18.2300	18.2300	-23.564%	2	244	-97.532%
2025-04-21	23.8600	23.8600	23.8500	23.8500	+7.675%	25	243	-98.113%
2025-04-11	22.2000	22.2000	22.1500	22.1500	-0.895%	6	218	-97.968%
2025-04-09	22.8000	23.4300	22.3500	22.3500	-14.203%	12	218	-97.987%
2025-04-07	26.1500	26.1500	26.0500	26.0500	-4.228%	4	218	-98.273%
2025-04-04	27.6300	27.6300	27.0500	27.2000	+30.958%	8	218	-98.346%
2025-04-03	20.7700	20.7700	20.7700	20.7700	+11.968%	1	219	-97.833%
2025-04-01	19.0500	19.0500	18.5500	18.5500	+8.163%	2	218	-97.574%
2025-03-26	16.4000	17.1500	16.4000	17.1500	+3.625%	33	218	-97.376%
2025-03-25	16.5500	16.5500	16.5500	16.5500	+6.090%	20	190	-97.281%
2025-03-24	15.6000	15.6000	15.6000	15.6000	-12.507%	1	210	-97.115%
2025-03-12	17.8300	17.8300	17.8300	17.8300	-6.158%	2	209	-97.476%
2025-03-11	19.0000	19.0000	19.0000	19.0000	+15.854%	1	209	-97.632%
2025-03-07	16.4000	16.4000	16.4000	16.4000	-3.529%	40	210	-97.256%
2025-03-04	17.3000	17.3000	17.0000	17.0000	+32.296%	65	190	-97.353%
2025-02-26	12.7500	12.8500	12.7500	12.8500	-4.674%	8	125	-96.498%
2025-02-25	12.4500	13.4800	12.4500	13.4800	+19.716%	11	125	-96.662%
2025-02-19	11.2500	11.2600	11.2500	11.2600	-4.576%	2	124	-96.004%
2025-02-14	11.5000	11.8000	11.5000	11.8000	+11.531%	8	124	-96.186%
2025-02-13	10.7000	10.7000	10.5800	10.5800	-9.881%	2	124	-95.747%
2025-02-07	11.7400	11.7400	11.7400	11.7400	-6.080%	2	124	-96.167%
2025-01-28	12.5000	12.5000	12.5000	12.5000	-11.661%	1	123	-96.400%
2025-01-02	14.3000	14.3000	14.1500	14.1500	+5.597%	49	122	-96.820%
2024-12-24	13.4000	13.4000	13.4000	13.4000	-14.377%	3	79	-96.642%
2024-12-20	15.8500	15.8500	15.6000	15.6500	+20.477%	66	79	-97.125%
2024-12-11	12.9900	12.9900	12.9900	12.9900	+12.957%	3	13	-96.536%
2024-12-02	11.5000	11.5000	11.5000	11.5000	-6.199%	3	14	-96.087%
2024-11-29	12.2600	12.2600	12.2600	12.2600	-15.739%	2	17	-96.330%
2024-11-20	14.5500	14.5500	14.5500	14.5500	+20.248%	6	17	-96.907%
2024-11-14	12.3000	12.3000	12.1000	12.1000	-15.972%	4	17	-96.281%
2024-10-31	14.4000	14.4000	14.4000	14.4000	+9.924%	3	13	-96.875%
2024-10-25	13.1000	13.1000	13.1000	13.1000	-9.966%	2	10	-96.565%
2024-10-16	14.0500	14.5500	14.0500	14.5500	0.000%	9	9	-96.907%