Dark

AMAT20270115P135
AMAT Jan 15 2027 135.00 Put (AMAT270115P00135000)
option OPRA

Inactive

Apr 28, 2026

2.12-3.636%(-0.08)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-28	2.2200	2.2200	2.1200	2.1200	-3.636%	24	390	0.000%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-7.173%	1	392	-3.636%
2026-04-17	2.3700	2.3700	2.3700	2.3700	-9.886%	10	391	-10.549%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-38.837%	1	385	-19.392%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-1.149%	1	385	-50.698%
2026-03-27	3.8300	4.3900	3.7500	4.3500	+31.024%	40	385	-51.264%
2026-03-23	3.3200	3.3200	3.3200	3.3200	-17.000%	1	371	-36.145%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+48.148%	5	372	-47.000%
2026-02-19	2.7000	2.7000	2.7000	2.7000	+3.846%	2	367	-21.481%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-1.515%	3	369	-18.462%
2026-02-13	3.0000	3.0000	2.6400	2.6400	-37.143%	4	372	-19.697%
2026-02-05	4.1500	4.2000	4.1500	4.2000	+32.075%	8	372	-49.524%
2026-01-28	2.8500	3.1800	2.8500	3.1800	-15.200%	15	377	-33.333%
2026-01-26	3.2000	3.7500	3.1100	3.7500	+50.602%	8	387	-43.467%
2026-01-22	2.4900	2.5000	2.4900	2.4900	-16.722%	8	387	-14.859%
2026-01-21	2.9400	2.9900	2.9400	2.9900	-27.073%	11	387	-29.097%
2025-12-31	4.1400	4.1400	4.1000	4.1000	+0.244%	2	377	-48.293%
2025-12-26	4.0900	4.0900	4.0900	4.0900	-0.244%	1	377	-48.166%
2025-12-24	4.1700	4.1700	4.0700	4.1000	-3.981%	3	375	-48.293%
2025-12-23	4.2700	4.2700	4.2700	4.2700	-0.928%	1	375	-50.351%
2025-12-22	4.2100	4.3100	4.2100	4.3100	-2.045%	46	375	-50.812%
2025-12-10	4.4000	4.4000	4.4000	4.4000	-1.124%	1	363	-51.818%
2025-12-09	4.4500	4.4500	4.4500	4.4500	+0.451%	1	362	-52.360%
2025-12-01	4.4300	4.4300	4.4300	4.4300	-27.377%	1	361	-52.144%
2025-11-10	6.1000	6.1000	6.1000	6.1000	-10.029%	1	362	-65.246%
2025-11-07	6.7800	6.7800	6.7800	6.7800	+13.000%	2	361	-68.732%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-7.692%	1	363	-64.667%
2025-10-03	6.5000	6.5000	6.5000	6.5000	+1.562%	10	364	-67.385%
2025-10-01	6.5000	6.5000	6.4000	6.4000	-6.569%	5	364	-66.875%
2025-09-30	6.3500	6.8500	6.3500	6.8500	+5.385%	5	365	-69.051%
2025-09-29	6.1200	6.5000	6.1200	6.5000	-2.256%	23	368	-67.385%
2025-09-26	7.0500	7.0500	6.6500	6.6500	-8.276%	3	358	-68.120%
2025-09-25	7.2500	7.2500	7.2500	7.2500	+2.113%	3	358	-70.759%
2025-09-24	7.1500	7.1500	7.1000	7.1000	+3.650%	3	359	-70.141%
2025-09-22	7.0000	7.0000	6.8500	6.8500	-13.291%	2	360	-69.051%
2025-09-18	8.1000	8.1000	7.9000	7.9000	-15.508%	2	361	-73.165%
2025-09-17	9.6500	9.6500	9.3500	9.3500	-7.426%	3	362	-77.326%
2025-09-16	10.1000	10.1000	10.1000	10.1000	-2.227%	8	364	-79.010%
2025-09-15	10.3300	10.3300	10.3300	10.3300	-2.547%	1	364	-79.477%
2025-09-11	10.5800	10.6000	10.5000	10.6000	-14.516%	198	365	-80.000%
2025-09-05	12.4000	12.4000	12.4000	12.4000	-1.587%	2	326	-82.903%
2025-09-04	12.6000	12.6000	12.6000	12.6000	-7.353%	16	326	-83.175%
2025-09-03	13.5500	13.6000	13.5500	13.6000	+8.800%	21	310	-84.412%
2025-08-29	12.5000	12.5000	12.5000	12.5000	+9.170%	1	330	-83.040%
2025-08-26	11.4500	11.4500	11.3800	11.4500	-1.717%	3	330	-81.485%
2025-08-22	11.4500	11.6500	11.4500	11.6500	-10.177%	18	328	-81.803%
2025-08-20	13.0000	13.0000	12.9700	12.9700	+10.195%	12	329	-83.655%
2025-08-19	11.7700	11.7700	11.7700	11.7700	-1.917%	1	329	-81.988%
2025-08-18	12.3000	12.3000	12.0000	12.0000	-3.226%	10	328	-82.333%
2025-08-15	12.5000	12.5000	12.4000	12.4000	+45.882%	7	330	-82.903%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-9.091%	1	326	-75.059%
2025-08-07	9.3500	9.3500	9.3500	9.3500	-4.786%	1	327	-77.326%
2025-08-04	9.8200	9.8200	9.8200	9.8200	-4.660%	1	328	-78.411%
2025-08-01	10.3000	10.3000	10.3000	10.3000	+28.589%	1	328	-79.417%
2025-07-21	8.0100	8.0100	8.0100	8.0100	-4.072%	6	327	-73.533%
2025-07-16	8.3500	8.3500	8.3500	8.3500	+4.245%	2	331	-74.611%
2025-07-08	7.9700	8.0100	7.9700	8.0100	-14.787%	2	331	-73.533%
2025-07-02	9.4400	9.7100	9.4000	9.4000	-13.043%	4	331	-77.447%
2025-06-27	10.8100	10.8100	10.8100	10.8100	+0.278%	10	329	-80.389%
2025-06-26	10.7800	10.7800	10.7800	10.7800	-1.911%	1	339	-80.334%
2025-06-25	10.9900	10.9900	10.9900	10.9900	-10.940%	1	339	-80.710%
2025-06-17	12.3400	12.3400	12.3400	12.3400	+3.005%	1	340	-82.820%
2025-06-12	11.9800	11.9800	11.9800	11.9800	-14.429%	10	339	-82.304%
2025-06-06	14.0000	14.0000	13.9800	14.0000	-12.226%	12	339	-84.857%
2025-06-03	15.9500	15.9500	15.9500	15.9500	+0.949%	1	341	-86.708%
2025-05-29	15.8000	15.8000	15.8000	15.8000	+4.428%	8	340	-86.582%
2025-05-16	15.1300	15.1300	15.1300	15.1300	+11.661%	4	340	-85.988%
2025-05-15	13.5500	13.5500	13.5500	13.5500	-34.856%	10	338	-84.354%
2025-04-25	20.8000	20.8000	20.8000	20.8000	-14.928%	2	328	-89.808%
2025-04-11	24.4500	24.5000	24.4500	24.4500	-21.534%	26	329	-91.329%
2025-04-08	24.2200	31.1600	24.2200	31.1600	+11.286%	26	329	-93.196%
2025-04-07	28.0000	28.0000	28.0000	28.0000	-7.162%	3	343	-92.429%
2025-04-04	29.2800	30.1600	28.3700	30.1600	+23.607%	92	346	-92.971%
2025-04-03	24.2800	24.4000	24.2800	24.4000	+17.308%	45	386	-91.311%
2025-04-01	20.8000	20.8000	20.8000	20.8000	0.000%	1	351	-89.808%
2025-03-31	21.2000	21.2000	20.8000	20.8000	+6.394%	3	351	-89.808%
2025-03-27	19.8000	19.8000	19.5500	19.5500	+5.619%	8	353	-89.156%
2025-03-20	18.6200	18.6200	18.5100	18.5100	-9.220%	3	353	-88.547%
2025-03-10	20.3900	20.3900	20.3900	20.3900	+5.103%	1	350	-89.603%
2025-03-07	19.4000	19.4000	19.4000	19.4000	-1.020%	2	349	-89.072%
2025-03-06	19.1500	19.6000	19.1500	19.6000	+0.513%	11	358	-89.184%
2025-03-05	19.2500	19.5000	19.2500	19.5000	+1.351%	141	358	-89.128%
2025-03-04	19.9500	19.9500	19.2400	19.2400	+35.972%	6	217	-88.981%
2025-02-26	14.4000	14.4000	14.1500	14.1500	-5.667%	3	214	-85.018%
2025-02-25	14.1000	15.0000	14.1000	15.0000	+9.971%	8	212	-85.867%
2025-02-18	13.7800	13.8100	13.6400	13.6400	+1.791%	27	212	-84.457%
2025-02-14	13.7000	13.7000	13.4000	13.4000	+6.773%	72	249	-84.179%
2025-02-12	12.5500	12.5500	12.5500	12.5500	+3.891%	30	249	-83.108%
2025-02-11	12.3000	12.3000	12.0800	12.0800	-5.625%	50	219	-82.450%
2025-02-07	12.8000	12.8000	12.8000	12.8000	-5.882%	2	169	-83.438%
2025-01-27	13.6000	13.6000	13.6000	13.6000	-15.000%	1	170	-84.412%
2025-01-02	16.0000	16.0000	16.0000	16.0000	+4.575%	45	170	-86.750%
2024-12-13	15.3000	15.3000	15.3000	15.3000	-0.971%	2	125	-86.144%
2024-12-12	15.4500	15.4500	15.4500	15.4500	+4.746%	20	124	-86.278%
2024-11-25	14.8000	14.8000	14.7500	14.7500	-8.951%	3	104	-85.627%
2024-11-20	16.2000	16.2000	16.2000	16.2000	-1.520%	80	101	-86.914%
2024-11-15	16.4500	16.4500	16.4500	16.4500	+1.858%	2	21	-87.112%
2024-10-16	15.1500	16.1500	15.1500	16.1500	0.000%	100	20	-86.873%