Dark

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

EOD

Sep 4, 2026

0.2000-48.718%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2500	0.2500	0.2000	0.2000	-48.718%	2	387	0.000%
2026-08-31	0.3900	0.3900	0.3900	0.3900	0.000%	1	387	-48.718%
2026-08-27	0.3900	0.3900	0.3900	0.3900	+69.565%	1	386	-48.718%
2026-08-26	0.2300	0.2300	0.2300	0.2300	-73.563%	20	385	-13.043%
2026-08-14	0.8700	0.8700	0.8700	0.8700	+123.077%	1	385	-77.011%
2026-08-13	0.3700	0.5000	0.3600	0.3900	-49.351%	20	385	-48.718%
2026-08-07	0.7100	0.8600	0.7100	0.7700	-21.429%	32	385	-74.026%
2026-08-06	0.9300	1.0600	0.9300	0.9800	-43.678%	30	392	-79.592%
2026-07-28	1.7400	1.7400	1.7400	1.7400	-17.143%	1	391	-88.506%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-25.267%	5	391	-90.476%
2026-07-17	2.8100	2.8100	2.8100	2.8100	+57.865%	2	391	-92.883%
2026-07-13	1.7800	1.7800	1.7800	1.7800	-16.822%	2	393	-88.764%
2026-07-10	2.2200	2.2200	2.1400	2.1400	+0.943%	2	391	-90.654%
2026-04-28	2.2200	2.2200	2.1200	2.1200	-3.636%	24	390	-90.566%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-7.173%	1	392	-90.909%
2026-04-17	2.3700	2.3700	2.3700	2.3700	-9.886%	10	391	-91.561%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-38.837%	1	385	-92.395%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-1.149%	1	385	-95.349%
2026-03-27	3.8300	4.3900	3.7500	4.3500	+31.024%	40	385	-95.402%
2026-03-23	3.3200	3.3200	3.3200	3.3200	-17.000%	1	371	-93.976%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+48.148%	5	372	-95.000%
2026-02-19	2.7000	2.7000	2.7000	2.7000	+3.846%	2	367	-92.593%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-1.515%	3	369	-92.308%
2026-02-13	3.0000	3.0000	2.6400	2.6400	-37.143%	4	372	-92.424%
2026-02-05	4.1500	4.2000	4.1500	4.2000	+32.075%	8	372	-95.238%
2026-01-28	2.8500	3.1800	2.8500	3.1800	-15.200%	15	377	-93.711%
2026-01-26	3.2000	3.7500	3.1100	3.7500	+50.602%	8	387	-94.667%
2026-01-22	2.4900	2.5000	2.4900	2.4900	-16.722%	8	387	-91.968%
2026-01-21	2.9400	2.9900	2.9400	2.9900	-27.073%	11	387	-93.311%
2025-12-31	4.1400	4.1400	4.1000	4.1000	+0.244%	2	377	-95.122%
2025-12-26	4.0900	4.0900	4.0900	4.0900	-0.244%	1	377	-95.110%
2025-12-24	4.1700	4.1700	4.0700	4.1000	-3.981%	3	375	-95.122%
2025-12-23	4.2700	4.2700	4.2700	4.2700	-0.928%	1	375	-95.316%
2025-12-22	4.2100	4.3100	4.2100	4.3100	-2.045%	46	375	-95.360%
2025-12-10	4.4000	4.4000	4.4000	4.4000	-1.124%	1	363	-95.455%
2025-12-09	4.4500	4.4500	4.4500	4.4500	+0.451%	1	362	-95.506%
2025-12-01	4.4300	4.4300	4.4300	4.4300	-27.377%	1	361	-95.485%
2025-11-10	6.1000	6.1000	6.1000	6.1000	-10.029%	1	362	-96.721%
2025-11-07	6.7800	6.7800	6.7800	6.7800	+13.000%	2	361	-97.050%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-7.692%	1	363	-96.667%
2025-10-03	6.5000	6.5000	6.5000	6.5000	+1.562%	10	364	-96.923%
2025-10-01	6.5000	6.5000	6.4000	6.4000	-6.569%	5	364	-96.875%
2025-09-30	6.3500	6.8500	6.3500	6.8500	+5.385%	5	365	-97.080%
2025-09-29	6.1200	6.5000	6.1200	6.5000	-2.256%	23	368	-96.923%
2025-09-26	7.0500	7.0500	6.6500	6.6500	-8.276%	3	358	-96.992%
2025-09-25	7.2500	7.2500	7.2500	7.2500	+2.113%	3	358	-97.241%
2025-09-24	7.1500	7.1500	7.1000	7.1000	+3.650%	3	359	-97.183%
2025-09-22	7.0000	7.0000	6.8500	6.8500	-13.291%	2	360	-97.080%
2025-09-18	8.1000	8.1000	7.9000	7.9000	-15.508%	2	361	-97.468%
2025-09-17	9.6500	9.6500	9.3500	9.3500	-7.426%	3	362	-97.861%
2025-09-16	10.1000	10.1000	10.1000	10.1000	-2.227%	8	364	-98.020%
2025-09-15	10.3300	10.3300	10.3300	10.3300	-2.547%	1	364	-98.064%
2025-09-11	10.5800	10.6000	10.5000	10.6000	-14.516%	198	365	-98.113%
2025-09-05	12.4000	12.4000	12.4000	12.4000	-1.587%	2	326	-98.387%
2025-09-04	12.6000	12.6000	12.6000	12.6000	-7.353%	16	326	-98.413%
2025-09-03	13.5500	13.6000	13.5500	13.6000	+8.800%	21	310	-98.529%
2025-08-29	12.5000	12.5000	12.5000	12.5000	+9.170%	1	330	-98.400%
2025-08-26	11.4500	11.4500	11.3800	11.4500	-1.717%	3	330	-98.253%
2025-08-22	11.4500	11.6500	11.4500	11.6500	-10.177%	18	328	-98.283%
2025-08-20	13.0000	13.0000	12.9700	12.9700	+10.195%	12	329	-98.458%
2025-08-19	11.7700	11.7700	11.7700	11.7700	-1.917%	1	329	-98.301%
2025-08-18	12.3000	12.3000	12.0000	12.0000	-3.226%	10	328	-98.333%
2025-08-15	12.5000	12.5000	12.4000	12.4000	+45.882%	7	330	-98.387%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-9.091%	1	326	-97.647%
2025-08-07	9.3500	9.3500	9.3500	9.3500	-4.786%	1	327	-97.861%
2025-08-04	9.8200	9.8200	9.8200	9.8200	-4.660%	1	328	-97.963%
2025-08-01	10.3000	10.3000	10.3000	10.3000	+28.589%	1	328	-98.058%
2025-07-21	8.0100	8.0100	8.0100	8.0100	-4.072%	6	327	-97.503%
2025-07-16	8.3500	8.3500	8.3500	8.3500	+4.245%	2	331	-97.605%
2025-07-08	7.9700	8.0100	7.9700	8.0100	-14.787%	2	331	-97.503%
2025-07-02	9.4400	9.7100	9.4000	9.4000	-13.043%	4	331	-97.872%
2025-06-27	10.8100	10.8100	10.8100	10.8100	+0.278%	10	329	-98.150%
2025-06-26	10.7800	10.7800	10.7800	10.7800	-1.911%	1	339	-98.145%
2025-06-25	10.9900	10.9900	10.9900	10.9900	-10.940%	1	339	-98.180%
2025-06-17	12.3400	12.3400	12.3400	12.3400	+3.005%	1	340	-98.379%
2025-06-12	11.9800	11.9800	11.9800	11.9800	-14.429%	10	339	-98.331%
2025-06-06	14.0000	14.0000	13.9800	14.0000	-12.226%	12	339	-98.571%
2025-06-03	15.9500	15.9500	15.9500	15.9500	+0.949%	1	341	-98.746%
2025-05-29	15.8000	15.8000	15.8000	15.8000	+4.428%	8	340	-98.734%
2025-05-16	15.1300	15.1300	15.1300	15.1300	+11.661%	4	340	-98.678%
2025-05-15	13.5500	13.5500	13.5500	13.5500	-34.856%	10	338	-98.524%
2025-04-25	20.8000	20.8000	20.8000	20.8000	-14.928%	2	328	-99.038%
2025-04-11	24.4500	24.5000	24.4500	24.4500	-21.534%	26	329	-99.182%
2025-04-08	24.2200	31.1600	24.2200	31.1600	+11.286%	26	329	-99.358%
2025-04-07	28.0000	28.0000	28.0000	28.0000	-7.162%	3	343	-99.286%
2025-04-04	29.2800	30.1600	28.3700	30.1600	+23.607%	92	346	-99.337%
2025-04-03	24.2800	24.4000	24.2800	24.4000	+17.308%	45	386	-99.180%
2025-04-01	20.8000	20.8000	20.8000	20.8000	0.000%	1	351	-99.038%
2025-03-31	21.2000	21.2000	20.8000	20.8000	+6.394%	3	351	-99.038%
2025-03-27	19.8000	19.8000	19.5500	19.5500	+5.619%	8	353	-98.977%
2025-03-20	18.6200	18.6200	18.5100	18.5100	-9.220%	3	353	-98.920%
2025-03-10	20.3900	20.3900	20.3900	20.3900	+5.103%	1	350	-99.019%
2025-03-07	19.4000	19.4000	19.4000	19.4000	-1.020%	2	349	-98.969%
2025-03-06	19.1500	19.6000	19.1500	19.6000	+0.513%	11	358	-98.980%
2025-03-05	19.2500	19.5000	19.2500	19.5000	+1.351%	141	358	-98.974%
2025-03-04	19.9500	19.9500	19.2400	19.2400	+35.972%	6	217	-98.960%
2025-02-26	14.4000	14.4000	14.1500	14.1500	-5.667%	3	214	-98.587%
2025-02-25	14.1000	15.0000	14.1000	15.0000	+9.971%	8	212	-98.667%
2025-02-18	13.7800	13.8100	13.6400	13.6400	+1.791%	27	212	-98.534%
2025-02-14	13.7000	13.7000	13.4000	13.4000	+6.773%	72	249	-98.507%
2025-02-12	12.5500	12.5500	12.5500	12.5500	+3.891%	30	249	-98.406%
2025-02-11	12.3000	12.3000	12.0800	12.0800	-5.625%	50	219	-98.344%
2025-02-07	12.8000	12.8000	12.8000	12.8000	-5.882%	2	169	-98.438%
2025-01-27	13.6000	13.6000	13.6000	13.6000	-15.000%	1	170	-98.529%
2025-01-02	16.0000	16.0000	16.0000	16.0000	+4.575%	45	170	-98.750%
2024-12-13	15.3000	15.3000	15.3000	15.3000	-0.971%	2	125	-98.693%
2024-12-12	15.4500	15.4500	15.4500	15.4500	+4.746%	20	124	-98.706%
2024-11-25	14.8000	14.8000	14.7500	14.7500	-8.951%	3	104	-98.644%
2024-11-20	16.2000	16.2000	16.2000	16.2000	-1.520%	80	101	-98.765%
2024-11-15	16.4500	16.4500	16.4500	16.4500	+1.858%	2	21	-98.784%
2024-10-16	15.1500	16.1500	15.1500	16.1500	0.000%	100	20	-98.762%