Dark

AMAT20270115P155
AMAT Jan 15 2027 155.00 Put (AMAT270115P00155000)
option OPRA

EOD

Sep 4, 2026

0.3300-26.667%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3200	0.4500	0.3200	0.3300	-26.667%	4	127	0.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	+4.651%	3	127	-26.667%
2026-08-28	0.4300	0.4300	0.4300	0.4300	+2.381%	1	126	-23.256%
2026-08-26	0.4200	0.4200	0.4200	0.4200	-42.466%	20	126	-21.429%
2026-08-20	0.7200	0.7300	0.7200	0.7300	+46.000%	12	126	-54.795%
2026-08-18	0.5300	0.6100	0.5000	0.5000	+16.279%	20	130	-34.000%
2026-08-14	0.4600	0.6000	0.4200	0.4300	-25.862%	8	121	-23.256%
2026-08-13	0.3800	0.5800	0.3800	0.5800	+31.818%	33	121	-43.103%
2026-08-11	0.4200	0.4400	0.4200	0.4400	-53.684%	23	138	-25.000%
2026-08-10	0.9300	0.9600	0.9300	0.9500	-14.414%	4	128	-65.263%
2026-08-07	1.1400	1.2000	1.1100	1.1100	-44.500%	12	127	-70.270%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-25.926%	1	130	-83.500%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-6.897%	1	131	-87.778%
2026-07-23	2.6100	2.9000	2.6100	2.9000	+26.638%	2	131	-88.621%
2026-07-17	2.2900	2.2900	2.2900	2.2900	-29.321%	1	133	-85.590%
2026-07-08	3.2400	3.2400	3.2400	3.2400	+7.641%	1	133	-89.815%
2026-07-07	3.0100	3.0100	3.0100	3.0100	+53.571%	1	134	-89.037%
2026-06-15	1.9600	1.9600	1.9600	1.9600	+23.270%	1	134	-83.163%
2026-06-03	1.5900	1.5900	1.5900	1.5900	+2.581%	1	134	-79.245%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-4.321%	1	135	-78.710%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-27.354%	1	134	-79.630%
2026-05-18	2.2300	2.2300	2.2300	2.2300	-7.083%	1	133	-85.202%
2026-05-15	2.4000	2.4000	2.4000	2.4000	-29.619%	1	132	-86.250%
2026-04-28	3.3700	3.4300	3.3700	3.4100	-7.838%	24	131	-90.323%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-3.141%	9	127	-91.081%
2026-04-08	3.8200	3.8200	3.8200	3.8200	-38.188%	1	118	-91.361%
2026-04-02	6.1800	6.1800	6.1800	6.1800	-8.444%	1	120	-94.660%
2026-03-30	7.0300	7.0300	6.7500	6.7500	+9.400%	4	120	-95.111%
2026-03-27	6.1000	6.6300	6.1000	6.1700	+3.350%	3	120	-94.652%
2026-03-19	6.0500	6.0500	5.9700	5.9700	-11.556%	2	120	-94.472%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+27.358%	5	118	-95.111%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+1.923%	5	113	-93.774%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+6.339%	1	110	-93.654%
2026-02-10	4.9900	4.9900	4.8900	4.8900	-2.200%	2	109	-93.252%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+10.132%	4	109	-93.400%
2026-01-27	4.6000	4.6000	4.5400	4.5400	-5.021%	2	109	-92.731%
2026-01-26	4.7800	4.7800	4.7800	4.7800	-4.400%	3	107	-93.096%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-3.288%	1	104	-93.400%
2026-01-20	5.1700	5.1700	5.1700	5.1700	+12.636%	5	104	-93.617%
2026-01-15	3.9700	4.5900	3.9700	4.5900	-18.472%	3	104	-92.810%
2026-01-08	5.6300	5.6300	5.6300	5.6300	-16.593%	1	103	-94.139%
2025-12-31	6.8300	6.8300	6.6200	6.7500	+6.635%	4	102	-95.111%
2025-12-30	6.2400	6.3300	6.2400	6.3300	-5.381%	2	102	-94.787%
2025-12-29	6.8000	6.8000	6.6700	6.6900	-1.327%	29	102	-95.067%
2025-12-23	6.7800	6.7800	6.7800	6.7800	-8.378%	1	90	-95.133%
2025-12-15	7.4000	7.4000	7.4000	7.4000	+6.017%	1	91	-95.541%
2025-12-10	6.8000	6.9800	6.8000	6.9800	-4.252%	2	91	-95.272%
2025-12-09	7.2900	7.2900	7.2900	7.2900	+0.552%	1	92	-95.473%
2025-12-03	7.2500	7.2500	7.2500	7.2500	+8.209%	1	93	-95.448%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-15.935%	1	92	-95.075%
2025-12-01	7.9700	7.9700	7.9700	7.9700	-5.119%	1	91	-95.859%
2025-11-26	8.9700	8.9700	8.4000	8.4000	-9.871%	22	106	-96.071%
2025-11-25	9.5000	9.5000	9.3200	9.3200	-9.250%	27	106	-96.459%
2025-11-24	10.2700	10.2700	10.2700	10.2700	-13.333%	1	127	-96.787%
2025-11-20	9.1000	11.8500	9.1000	11.8500	+8.716%	4	128	-97.215%
2025-11-13	10.8800	10.9000	10.8800	10.9000	+4.207%	2	129	-96.972%
2025-10-23	10.5000	10.5000	10.4600	10.4600	-4.909%	20	129	-96.845%
2025-10-07	11.0000	11.0000	11.0000	11.0000	+8.911%	6	122	-97.000%
2025-10-03	10.1000	10.1000	10.1000	10.1000	+9.783%	1	122	-96.733%
2025-10-02	9.2000	9.2000	9.2000	9.2000	-17.489%	1	122	-96.413%
2025-09-30	10.7500	11.1500	10.7500	11.1500	-8.155%	2	123	-97.040%
2025-09-22	12.1400	12.1400	12.1400	12.1400	-33.479%	1	123	-97.282%
2025-09-12	18.1000	18.2500	18.1000	18.2500	-10.539%	2	123	-98.192%
2025-09-05	20.4000	20.4000	20.4000	20.4000	-7.357%	1	123	-98.382%
2025-09-03	21.7900	22.0200	21.7900	22.0200	+13.097%	2	122	-98.501%
2025-08-22	19.2500	19.4700	19.1700	19.4700	-8.549%	3	122	-98.305%
2025-08-20	21.3000	21.3300	21.2800	21.2900	+3.601%	42	121	-98.450%
2025-08-15	20.0200	20.5500	20.0200	20.5500	+37.000%	9	79	-98.394%
2025-08-07	15.0000	15.0000	15.0000	15.0000	-5.660%	2	79	-97.800%
2025-08-04	15.9000	15.9000	15.9000	15.9000	-1.548%	10	79	-97.925%
2025-07-31	16.1500	16.1500	16.1500	16.1500	+15.688%	2	79	-97.957%
2025-07-29	13.9600	13.9600	13.9600	13.9600	+3.026%	2	79	-97.636%
2025-07-28	13.7300	13.7300	13.5500	13.5500	-6.552%	66	79	-97.565%
2025-07-23	14.5000	14.5000	14.5000	14.5000	+10.266%	2	144	-97.724%
2025-07-21	13.3500	13.3500	13.1500	13.1500	-1.498%	38	144	-97.490%
2025-07-16	13.8400	13.8400	13.3500	13.3500	+11.250%	2	155	-97.528%
2025-07-10	12.5500	12.6000	12.0000	12.0000	-12.727%	12	154	-97.250%
2025-07-08	13.7500	13.7500	13.7500	13.7500	-10.598%	2	142	-97.600%
2025-07-02	15.4000	15.4000	15.2900	15.3800	-15.956%	4	142	-97.854%
2025-06-24	18.6000	18.6000	18.3000	18.3000	-7.342%	8	142	-98.197%
2025-06-12	19.7500	19.7500	19.7500	19.7500	-8.565%	1	142	-98.329%
2025-06-06	21.6000	21.6000	21.6000	21.6000	-9.282%	20	142	-98.472%
2025-05-19	23.8100	23.8100	23.8100	23.8100	+3.522%	1	144	-98.614%
2025-05-16	23.7300	23.8000	23.0000	23.0000	+9.524%	68	144	-98.565%
2025-05-13	21.0000	21.0000	21.0000	21.0000	-5.405%	1	178	-98.429%
2025-05-12	23.1000	23.1000	22.2000	22.2000	-19.856%	18	179	-98.514%
2025-05-05	27.7000	27.7000	27.7000	27.7000	-16.111%	1	185	-98.809%
2025-04-14	33.0200	33.0200	33.0200	33.0200	-8.481%	1	185	-99.001%
2025-04-11	36.0800	36.0800	36.0800	36.0800	-12.533%	2	184	-99.085%
2025-04-04	44.0000	44.0000	41.2500	41.2500	+33.323%	12	185	-99.200%
2025-04-02	30.9400	30.9400	30.9400	30.9400	-4.595%	1	185	-98.933%
2025-03-31	32.3700	32.4300	32.3700	32.4300	+18.271%	14	185	-98.982%
2025-03-14	27.7000	27.7000	27.4200	27.4200	-6.735%	22	176	-98.796%
2025-03-13	29.0900	29.4000	29.0900	29.4000	+2.654%	100	79	-98.878%
2025-03-04	28.6400	28.6400	28.6400	28.6400	+5.294%	38	79	-98.848%
2025-02-28	27.2000	27.2000	27.2000	27.2000	+7.510%	2	79	-98.787%
2025-02-27	25.3000	25.3000	25.3000	25.3000	+10.000%	1	78	-98.696%
2025-02-25	23.0000	23.0000	23.0000	23.0000	+15.000%	1	77	-98.565%
2025-02-21	20.0000	20.0000	20.0000	20.0000	-6.059%	2	77	-98.350%
2025-02-18	21.1300	21.2900	21.1300	21.2900	+16.022%	6	76	-98.450%
2025-02-13	18.3500	18.3500	18.3500	18.3500	-6.090%	5	76	-98.202%
2025-02-07	19.5400	19.5400	19.5400	19.5400	+1.930%	10	81	-98.311%
2025-02-06	19.1700	19.1700	19.1700	19.1700	-3.328%	10	81	-98.279%
2025-01-31	19.5400	19.8300	19.5400	19.8300	+1.901%	40	81	-98.336%
2025-01-30	19.7500	19.7500	19.4600	19.4600	-26.008%	6	81	-98.304%
2024-12-19	26.3000	26.3000	26.3000	26.3000	+17.673%	3	81	-98.745%
2024-11-25	22.3500	22.3500	22.3500	22.3500	-0.223%	10	84	-98.523%
2024-11-21	22.4000	22.4000	22.4000	22.4000	-5.565%	4	80	-98.527%
2024-10-31	23.7200	23.7200	23.7200	23.7200	-1.618%	5	80	-98.609%
2024-10-16	23.8500	24.1100	23.6000	24.1100	0.000%	150	75	-98.631%