Dark

AMAT20270115P145
AMAT Jan 15 2027 145.00 Put (AMAT270115P00145000)
option OPRA

Inactive

Sep 1, 2026

0.4300-2.273%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4300	0.4300	0.4300	0.4300	-2.273%	1	404	0.000%
2026-08-31	0.4400	0.4400	0.4400	0.4400	+37.500%	1	403	-2.273%
2026-08-27	0.3300	0.3300	0.3200	0.3200	-36.000%	2	402	+34.375%
2026-08-25	0.5100	0.5200	0.4900	0.5000	-5.660%	27	402	-14.000%
2026-08-24	0.5200	0.5700	0.5100	0.5300	+17.778%	29	413	-18.868%
2026-08-21	0.4400	0.4500	0.4400	0.4500	+9.756%	2	398	-4.444%
2026-08-18	0.4200	0.4700	0.3700	0.4100	+28.125%	8	398	+4.878%
2026-08-17	0.2900	0.3200	0.2300	0.3200	-11.111%	100	397	+34.375%
2026-08-14	0.3700	0.4800	0.3600	0.3600	-21.739%	6	411	+19.444%
2026-08-13	0.4500	0.4900	0.4500	0.4600	-29.231%	12	412	-6.522%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-30.851%	1	423	-33.846%
2026-08-07	0.9300	1.0400	0.9300	0.9400	-56.682%	32	424	-54.255%
2026-07-27	2.2700	2.2700	2.1700	2.1700	+8.500%	2	427	-80.184%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+36.054%	1	427	-78.500%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-2.000%	1	428	-70.748%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-7.975%	1	427	-71.333%
2026-05-15	1.6300	1.6300	1.6300	1.6300	-47.419%	1	427	-73.620%
2026-04-15	2.8800	3.4000	2.8800	3.1000	-0.322%	217	428	-86.129%
2026-04-14	2.8400	3.1100	2.8400	3.1100	-5.471%	35	298	-86.174%
2026-04-13	3.1700	3.3100	3.1700	3.2900	-37.571%	20	284	-86.930%
2026-03-27	5.3700	5.3700	5.2700	5.2700	+58.735%	2	264	-91.841%
2026-02-20	3.2800	4.5000	3.0700	3.3200	+9.211%	50	265	-87.048%
2026-02-18	3.0400	3.0400	3.0400	3.0400	-12.392%	1	304	-85.855%
2026-02-13	3.4700	3.4700	3.4700	3.4700	-0.857%	3	304	-87.608%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-34.087%	2	304	-87.714%
2025-12-31	5.1500	5.3100	5.1500	5.3100	-2.390%	2	307	-91.902%
2025-12-24	5.4000	5.7500	5.4000	5.4400	-1.449%	140	251	-92.096%
2025-12-22	5.5200	5.5200	5.5000	5.5200	-27.843%	20	251	-92.210%
2025-10-03	7.6500	7.6500	7.6500	7.6500	-4.969%	10	243	-94.379%
2025-09-29	8.0500	8.0500	8.0500	8.0500	-8.000%	1	233	-94.658%
2025-09-26	8.7000	8.7500	8.7000	8.7500	-6.417%	31	233	-95.086%
2025-09-24	9.1000	9.4000	9.1000	9.3500	+3.315%	13	202	-95.401%
2025-09-22	9.4500	9.4500	9.0500	9.0500	-17.727%	8	201	-95.249%
2025-09-18	11.0000	11.0000	11.0000	11.0000	-16.667%	1	201	-96.091%
2025-09-16	13.2000	13.2000	13.2000	13.2000	-8.014%	1	202	-96.742%
2025-09-12	14.4000	14.4000	14.3000	14.3500	+5.128%	4	202	-97.003%
2025-09-11	13.6500	13.6500	13.6500	13.6500	-14.953%	4	202	-96.850%
2025-09-05	16.0500	16.0500	16.0500	16.0500	-8.286%	1	202	-97.321%
2025-09-03	17.5000	17.5000	17.5000	17.5000	+1.449%	4	202	-97.543%
2025-09-02	17.2500	17.3500	17.2500	17.2500	+16.162%	5	202	-97.507%
2025-08-28	14.8500	14.8500	14.8500	14.8500	-1.656%	10	204	-97.104%
2025-08-22	15.1000	15.1000	15.1000	15.1000	-7.645%	1	214	-97.152%
2025-08-20	16.5500	16.5500	16.3500	16.3500	+4.808%	8	214	-97.370%
2025-08-19	15.6000	15.6000	15.6000	15.6000	+0.645%	1	214	-97.244%
2025-08-18	15.4400	15.6000	15.4400	15.5000	-5.025%	4	214	-97.226%
2025-08-15	16.2100	16.3200	16.2100	16.3200	+36.000%	12	214	-97.365%
2025-08-07	12.0000	12.0000	12.0000	12.0000	-3.614%	27	213	-96.417%
2025-08-04	12.3500	12.4500	12.3500	12.4500	+9.211%	7	194	-96.546%
2025-07-25	11.4000	11.4100	11.4000	11.4000	+11.220%	45	190	-96.228%
2025-07-09	10.2500	10.2500	10.2400	10.2500	-0.582%	18	165	-95.805%
2025-07-08	11.1500	11.1500	10.3100	10.3100	-12.922%	66	156	-95.829%
2025-07-03	11.6300	11.8400	11.6300	11.8400	-3.896%	8	207	-96.368%
2025-07-02	12.1500	12.3200	12.1500	12.3200	-6.667%	5	207	-96.510%
2025-06-30	13.0700	13.2000	13.0700	13.2000	0.000%	67	209	-96.742%
2025-06-27	13.2000	13.2000	13.2000	13.2000	-11.706%	1	146	-96.742%
2025-06-24	14.9500	14.9500	14.9500	14.9500	-8.113%	10	146	-97.124%
2025-06-18	16.2700	16.2700	16.2700	16.2700	+0.868%	10	156	-97.357%
2025-06-10	16.1300	16.1300	16.1300	16.1300	-14.971%	2	156	-97.334%
2025-05-16	19.4000	19.4000	18.9700	18.9700	+11.786%	6	158	-97.733%
2025-05-14	16.9700	16.9700	16.9700	16.9700	-46.719%	1	155	-97.466%
2025-04-21	31.8500	31.8500	31.8500	31.8500	+12.943%	10	156	-98.650%
2025-04-14	28.2000	28.2000	28.2000	28.2000	-12.150%	1	146	-98.475%
2025-04-07	37.0000	37.0000	32.0000	32.1000	+8.446%	30	145	-98.660%
2025-04-03	29.5000	29.6000	29.5000	29.6000	+23.591%	3	159	-98.547%
2025-03-27	23.9500	23.9500	23.9500	23.9500	-2.840%	2	156	-98.205%
2025-03-12	24.7000	24.7000	24.6500	24.6500	-5.664%	2	156	-98.256%
2025-03-11	25.5000	26.1300	25.5000	26.1300	+4.187%	25	157	-98.354%
2025-03-10	25.0800	25.0800	25.0800	25.0800	+6.406%	1	133	-98.285%
2025-03-04	24.7700	24.7700	22.8000	23.5700	-4.768%	5	132	-98.176%
2025-03-03	24.7500	24.7500	24.7500	24.7500	+62.295%	1	132	-98.263%
2025-02-11	15.2500	15.2500	15.2500	15.2500	-5.280%	1	132	-97.180%
2025-01-31	16.1000	16.1000	16.1000	16.1000	-10.056%	14	131	-97.329%
2025-01-28	17.9000	17.9000	17.9000	17.9000	+23.875%	1	129	-97.598%
2025-01-24	14.4500	14.4500	14.4500	14.4500	+12.016%	6	128	-97.024%
2025-01-23	12.9000	12.9000	12.9000	12.9000	-32.461%	1	131	-96.667%
2024-12-24	19.1000	19.1000	19.1000	19.1000	-6.373%	7	130	-97.749%
2024-12-20	20.4000	20.4000	20.4000	20.4000	-2.857%	1	130	-97.892%
2024-12-19	21.1100	21.1100	21.0000	21.0000	+5.528%	3	131	-97.952%
2024-12-18	19.8000	19.9000	19.8000	19.9000	+3.700%	13	130	-97.839%
2024-12-13	18.9000	19.1900	18.9000	19.1900	+6.081%	6	137	-97.759%
2024-12-05	18.0900	18.0900	18.0900	18.0900	-3.879%	1	138	-97.623%
2024-11-27	18.8200	18.8200	18.8200	18.8200	+2.785%	40	112	-97.715%
2024-11-21	18.3100	18.3100	18.3100	18.3100	-5.228%	2	114	-97.652%
2024-11-18	19.5000	19.5000	19.3200	19.3200	-3.400%	12	114	-97.774%
2024-11-15	19.6000	20.0000	19.6000	20.0000	+21.212%	8	102	-97.850%
2024-11-11	16.5000	16.5000	16.5000	16.5000	-12.234%	7	98	-97.394%
2024-10-17	18.8000	18.8000	18.8000	18.8000	-2.993%	40	91	-97.713%
2024-10-16	19.3700	19.3800	19.3700	19.3800	+22.271%	100	61	-97.781%
2024-10-10	15.8500	15.8500	15.8500	15.8500	-5.090%	1	101	-97.287%
2024-10-04	15.8100	16.7000	15.8100	16.7000	-17.122%	40	100	-97.425%
2024-09-18	20.1500	20.1500	20.1500	20.1500	0.000%	80	80	-97.866%