Dark

AMAT20270115P160
AMAT Jan 15 2027 160.00 Put (AMAT270115P00160000)
option OPRA

EOD

Sep 9, 2026

0.3800-15.556%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4100	0.4100	0.3800	0.3800	-15.556%	2	820	0.000%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+18.421%	1	818	-15.556%
2026-09-04	0.3400	0.3800	0.3400	0.3800	-13.636%	2	815	0.000%
2026-09-02	0.3000	0.4400	0.3000	0.4400	+57.143%	3	815	-13.636%
2026-09-01	0.2800	0.2800	0.2800	0.2800	-3.448%	1	815	+35.714%
2026-08-31	0.2900	0.2900	0.2900	0.2900	+3.571%	1	815	+31.034%
2026-08-28	0.2800	0.2800	0.2800	0.2800	-36.364%	1	815	+35.714%
2026-08-20	0.3700	0.5200	0.3700	0.4400	-24.138%	36	815	-13.636%
2026-08-18	0.5600	0.7200	0.4000	0.5800	+11.538%	31	843	-34.483%
2026-08-17	0.4200	0.5200	0.4000	0.5200	+62.500%	102	821	-26.923%
2026-08-14	0.5000	0.5000	0.3200	0.3200	-49.206%	2	848	+18.750%
2026-08-13	0.5300	0.6600	0.5200	0.6300	+8.621%	52	848	-39.683%
2026-08-12	0.4000	0.5900	0.4000	0.5800	+26.087%	22	846	-34.483%
2026-08-11	0.6400	0.6400	0.4400	0.4600	-54.455%	25	824	-17.391%
2026-08-10	0.9900	1.0100	0.9900	1.0100	-19.200%	2	818	-62.376%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-30.556%	2	819	-69.600%
2026-08-05	1.8000	1.8000	1.8000	1.8000	0.000%	30	820	-78.889%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-10.000%	20	790	-78.889%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-11.504%	9	770	-81.000%
2026-07-31	2.2600	2.2600	2.2600	2.2600	-15.038%	1	761	-83.186%
2026-07-30	3.4700	3.4700	2.6600	2.6600	-25.905%	9	760	-85.714%
2026-07-29	3.5900	3.5900	3.5900	3.5900	-4.267%	1	753	-89.415%
2026-07-28	3.2000	3.7500	3.2000	3.7500	+20.968%	2	753	-89.867%
2026-07-27	2.8800	3.1000	2.8800	3.1000	+10.320%	19	751	-87.742%
2026-07-23	2.8100	2.8100	2.8100	2.8100	-22.376%	1	732	-86.477%
2026-07-22	3.6300	3.6300	3.6200	3.6200	+11.043%	58	733	-89.503%
2026-07-21	3.2600	3.2600	3.2600	3.2600	+21.642%	1	791	-88.344%
2026-07-17	2.6800	2.6800	2.6800	2.6800	+17.544%	1	790	-85.821%
2026-07-14	2.2800	2.2800	2.2800	2.2800	-21.379%	6	790	-83.333%
2026-07-10	2.9000	2.9000	2.9000	2.9000	+23.404%	1	789	-86.897%
2026-07-09	2.3500	2.3500	2.3500	2.3500	-31.287%	15	788	-83.830%
2026-07-08	3.4200	3.4200	3.4200	3.4200	+0.293%	1	773	-88.889%
2026-07-07	3.0000	3.4100	3.0000	3.4100	+21.786%	3	774	-88.856%
2026-07-06	2.5300	2.8000	2.4800	2.8000	+23.894%	3	772	-86.429%
2026-07-01	2.2600	2.2600	2.2600	2.2600	+13.000%	10	769	-83.186%
2026-06-30	1.9500	2.0000	1.9500	2.0000	0.000%	27	759	-81.000%
2026-06-29	1.8500	2.2600	1.8500	2.0000	0.000%	23	759	-81.000%
2026-06-25	1.8000	2.0000	1.8000	2.0000	-11.504%	2	746	-81.000%
2026-06-23	2.2600	2.2600	2.2600	2.2600	-5.833%	1	745	-83.186%
2026-06-17	2.4000	2.4000	2.4000	2.4000	+15.385%	2	744	-84.167%
2026-06-04	2.0800	2.0800	2.0800	2.0800	+6.667%	1	746	-81.731%
2026-06-01	1.9500	1.9500	1.9500	1.9500	+14.706%	1	745	-80.513%
2026-05-28	1.7000	1.7000	1.7000	1.7000	-5.556%	1	744	-77.647%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-7.216%	1	745	-78.889%
2026-05-20	1.6800	1.9400	1.6800	1.9400	-30.961%	11	744	-80.412%
2026-05-19	2.8100	2.8100	2.8100	2.8100	+23.246%	1	743	-86.477%
2026-05-18	2.2800	2.2800	2.2800	2.2800	0.000%	1	743	-83.333%
2026-05-15	2.2800	2.2800	2.2800	2.2800	-5.394%	1	743	-83.333%
2026-05-11	2.4100	2.4100	2.4100	2.4100	-3.600%	3	744	-84.232%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-1.186%	10	745	-84.800%
2026-05-06	2.5000	2.5300	2.5000	2.5300	-17.049%	11	737	-84.980%
2026-05-04	3.0500	3.0500	3.0500	3.0500	-1.613%	1	726	-87.541%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-4.321%	9	716	-87.742%
2026-04-24	3.2400	3.2400	3.2400	3.2400	-8.732%	1	716	-88.272%
2026-04-21	3.5500	3.5500	3.5500	3.5500	+7.576%	1	715	-89.296%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-14.948%	10	715	-88.485%
2026-04-15	3.8800	3.8800	3.8800	3.8800	-8.920%	200	705	-90.206%
2026-04-10	4.2600	4.2600	4.2600	4.2600	-33.645%	1	587	-91.080%
2026-03-31	6.4100	6.4200	6.4000	6.4200	-13.826%	10	587	-94.081%
2026-03-30	7.4500	7.4500	7.4500	7.4500	+10.698%	4	577	-94.899%
2026-03-27	6.7300	6.7300	6.7300	6.7300	+8.548%	1	573	-94.354%
2026-03-18	5.9500	6.2000	5.9500	6.2000	-11.429%	6	573	-93.871%
2026-03-12	6.9500	7.0000	6.9500	7.0000	+23.894%	8	569	-94.571%
2026-03-05	5.6500	5.7500	5.6500	5.6500	+23.362%	41	573	-93.274%
2026-02-24	4.5800	4.5800	4.5800	4.5800	+4.091%	2	554	-91.703%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-31.571%	1	557	-91.364%
2026-02-12	6.4300	6.4300	6.4300	6.4300	+13.404%	1	557	-94.090%
2026-02-10	5.6700	5.6700	5.6700	5.6700	-8.548%	2	556	-93.298%
2026-02-06	6.2000	6.2000	6.2000	6.2000	-20.000%	1	556	-93.871%
2026-02-04	7.7500	7.7500	7.7500	7.7500	+46.226%	4	556	-95.097%
2026-02-02	5.5500	5.5500	5.3000	5.3000	-3.636%	3	558	-92.830%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+13.872%	2	560	-93.091%
2026-01-27	5.4900	5.4900	4.8300	4.8300	-3.593%	5	558	-92.133%
2026-01-26	5.0100	5.0100	5.0100	5.0100	-5.472%	1	559	-92.415%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+6.000%	1	559	-92.830%
2026-01-16	4.9700	5.0000	4.9700	5.0000	-0.794%	4	560	-92.400%
2026-01-15	5.0400	5.0400	5.0400	5.0400	-17.377%	1	560	-92.460%
2026-01-14	6.1000	6.1000	6.1000	6.1000	-4.538%	1	560	-93.770%
2026-01-08	6.3900	6.3900	6.3900	6.3900	-16.252%	1	559	-94.053%
2025-12-31	7.5600	7.6300	7.5600	7.6300	+2.142%	2	558	-95.020%
2025-12-30	7.4700	7.4700	7.4700	7.4700	0.000%	1	558	-94.913%
2025-12-29	7.3500	7.4800	7.3500	7.4700	-2.480%	29	558	-94.913%
2025-12-24	7.6600	7.6600	7.6600	7.6600	-10.514%	1	565	-95.039%
2025-12-19	8.5600	8.5600	8.5600	8.5600	+15.054%	1	565	-95.561%
2025-12-05	7.2000	7.4400	7.2000	7.4400	-6.415%	4	565	-94.892%
2025-12-03	7.8500	7.9700	7.8500	7.9500	-8.092%	9	569	-95.220%
2025-12-01	8.6500	8.6500	8.6500	8.6500	-4.420%	1	578	-95.607%
2025-11-28	9.0500	9.0500	9.0500	9.0500	-2.688%	1	578	-95.801%
2025-11-26	9.3000	9.3000	9.3000	9.3000	-10.145%	25	578	-95.914%
2025-11-25	10.5000	10.5000	10.3500	10.3500	-9.528%	2	578	-96.329%
2025-11-24	11.3900	11.4400	11.3900	11.4400	-10.275%	16	578	-96.678%
2025-11-21	14.0000	14.0000	12.7500	12.7500	+23.786%	52	594	-97.020%
2025-11-06	10.3000	10.3000	10.3000	10.3000	+3.000%	1	593	-96.311%
2025-11-05	10.0000	10.0000	10.0000	10.0000	-8.257%	2	593	-96.200%
2025-11-04	10.9000	10.9000	10.9000	10.9000	+6.341%	1	595	-96.514%
2025-10-30	10.1000	10.2500	10.0800	10.2500	-8.889%	50	595	-96.293%
2025-10-28	11.2500	11.2500	11.2500	11.2500	+5.634%	150	595	-96.622%
2025-10-27	10.5000	10.6500	10.5000	10.6500	-9.284%	50	454	-96.432%
2025-10-23	11.7400	11.7400	11.7400	11.7400	-2.167%	10	454	-96.763%
2025-10-16	11.5500	12.0000	11.5500	12.0000	-0.826%	16	454	-96.833%
2025-10-07	10.9000	12.1000	10.9000	12.1000	+16.346%	30	450	-96.860%
2025-10-06	10.4000	10.4000	10.4000	10.4000	-5.023%	30	450	-96.346%
2025-10-03	10.9500	10.9500	10.9500	10.9500	+4.286%	30	450	-96.530%
2025-10-02	10.8000	10.8500	10.5000	10.5000	-6.667%	7	442	-96.381%
2025-10-01	12.9500	12.9500	11.2500	11.2500	-8.163%	25	447	-96.622%
2025-09-30	11.9000	12.5000	11.9000	12.2500	-2.000%	11	439	-96.898%
2025-09-29	12.3000	12.5000	12.3000	12.5000	-7.407%	4	444	-96.960%
2025-09-26	13.5000	13.5000	13.5000	13.5000	+0.372%	1	444	-97.185%
2025-09-24	13.1000	13.5000	13.1000	13.4500	+1.971%	20	444	-97.175%
2025-09-22	14.1200	14.1200	13.1900	13.1900	-15.719%	2	426	-97.119%
2025-09-18	14.8000	15.6500	14.8000	15.6500	-7.941%	13	426	-97.572%
2025-09-17	17.5100	17.5100	17.0000	17.0000	-16.256%	2	423	-97.765%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+4.103%	2	424	-98.128%
2025-09-11	19.4600	19.5000	19.4600	19.5000	-15.767%	2	425	-98.051%
2025-09-05	22.8000	23.1500	22.8000	23.1500	+0.652%	5	425	-98.359%
2025-09-04	23.7000	23.7000	23.0000	23.0000	-6.352%	11	421	-98.348%
2025-09-03	24.3300	24.5600	24.2900	24.5600	+1.488%	6	414	-98.453%
2025-09-02	23.8000	24.2000	23.8000	24.2000	+6.047%	39	414	-98.430%
2025-08-29	22.8200	22.8200	22.8200	22.8200	+11.046%	1	414	-98.335%
2025-08-28	20.7800	20.7800	20.5500	20.5500	-4.374%	3	414	-98.151%
2025-08-22	21.3000	21.5000	21.3000	21.4900	-9.516%	3	413	-98.232%
2025-08-20	23.7500	23.7500	23.7500	23.7500	+7.955%	16	411	-98.400%
2025-08-18	22.0000	22.0000	22.0000	22.0000	-3.930%	15	399	-98.273%
2025-08-15	22.5000	22.9000	22.5000	22.9000	+47.742%	2	399	-98.341%
2025-08-14	15.5000	15.5000	15.5000	15.5000	-1.899%	3	397	-97.548%
2025-08-12	15.8000	15.8000	15.8000	15.8000	-13.091%	200	394	-97.595%
2025-07-31	18.1800	18.1800	18.1800	18.1800	+11.877%	2	209	-97.910%
2025-07-22	16.1000	16.5000	16.0500	16.2500	+4.167%	15	209	-97.662%
2025-07-16	15.2500	15.6000	15.2500	15.6000	+13.455%	153	209	-97.564%
2025-07-11	13.8000	13.8000	13.7500	13.7500	-15.902%	13	94	-97.236%
2025-07-07	16.3500	16.3500	16.3500	16.3500	-12.660%	1	83	-97.676%
2025-06-30	18.6000	18.7200	18.6000	18.7200	-3.005%	2	83	-97.970%
2025-06-25	19.3500	19.3500	19.3000	19.3000	-4.926%	3	83	-98.031%
2025-06-24	20.3000	20.3000	20.3000	20.3000	-9.577%	1	82	-98.128%
2025-06-10	22.8000	22.8000	22.4500	22.4500	-1.879%	50	81	-98.307%
2025-06-09	22.8800	22.8800	22.8800	22.8800	-7.742%	5	81	-98.339%
2025-06-05	24.8000	24.8000	24.8000	24.8000	-11.838%	1	76	-98.468%
2025-06-02	27.9800	28.1300	27.9800	28.1300	+7.613%	2	76	-98.649%
2025-05-19	25.8300	26.1400	25.8300	26.1400	+1.593%	2	76	-98.546%
2025-05-16	25.5300	25.7300	25.5300	25.7300	+12.752%	4	76	-98.523%
2025-05-13	22.8200	22.8200	22.8200	22.8200	-8.720%	1	76	-98.335%
2025-05-12	24.1500	25.0000	24.1500	25.0000	-27.746%	11	76	-98.480%
2025-04-15	35.4100	35.5200	34.6000	34.6000	-2.508%	5	87	-98.902%
2025-04-14	35.7600	35.7600	35.2200	35.4900	-13.713%	3	82	-98.929%
2025-04-07	41.5800	41.5800	41.1300	41.1300	-4.349%	10	82	-99.076%
2025-04-04	43.0000	43.0000	43.0000	43.0000	+21.641%	20	92	-99.116%
2025-03-31	35.3500	35.3500	35.3500	35.3500	+5.997%	9	82	-98.925%
2025-03-28	33.3500	33.3500	33.3500	33.3500	+10.139%	2	91	-98.861%
2025-03-14	30.2800	30.2800	30.2800	30.2800	-6.225%	20	90	-98.745%
2025-03-12	32.2900	32.2900	32.2900	32.2900	+2.671%	9	90	-98.823%
2025-03-04	31.4500	31.4500	31.4500	31.4500	+31.315%	1	81	-98.792%
2025-02-26	24.1000	24.1000	23.9500	23.9500	-4.008%	23	80	-98.413%
2025-02-25	25.1700	25.1700	24.9500	24.9500	+16.317%	17	70	-98.477%
2025-02-20	21.4500	21.4500	21.4500	21.4500	-6.536%	30	70	-98.228%
2025-02-18	22.9500	22.9500	22.9500	22.9500	-3.165%	1	100	-98.344%
2025-02-14	22.7500	23.7000	22.7500	23.7000	+16.749%	46	91	-98.397%
2025-02-13	20.5500	20.5500	20.3000	20.3000	-5.184%	7	91	-98.128%
2025-01-30	21.3800	21.4100	21.3800	21.4100	-13.038%	30	84	-98.225%
2025-01-27	24.7000	24.7000	24.6200	24.6200	+29.239%	2	84	-98.457%
2025-01-23	19.0500	19.0500	19.0500	19.0500	+14.690%	1	83	-98.005%
2025-01-22	16.6100	16.6100	16.6100	16.6100	-14.160%	1	82	-97.712%
2025-01-17	19.5500	19.5500	18.4300	19.3500	-16.234%	86	62	-98.036%
2025-01-08	23.2000	23.2000	23.1000	23.1000	+3.960%	2	62	-98.355%
2025-01-06	22.2200	22.2200	22.2000	22.2200	-14.275%	4	66	-98.290%
2024-12-27	25.9200	25.9200	25.9200	25.9200	+2.898%	2	66	-98.534%
2024-12-26	25.2400	25.2900	25.1900	25.1900	+0.559%	3	65	-98.491%
2024-12-24	25.0600	25.0600	25.0500	25.0500	-11.609%	20	42	-98.483%
2024-12-19	28.3400	28.3400	28.3400	28.3400	+12.684%	1	42	-98.659%
2024-12-05	25.1500	25.1500	25.1500	25.1500	+15.685%	30	41	-98.489%
2024-12-02	21.7400	21.7400	21.7400	21.7400	-11.446%	2	11	-98.252%
2024-11-25	24.5500	24.5500	24.5500	24.5500	+4.691%	9	13	-98.452%
2024-11-13	23.4500	23.4500	23.4500	23.4500	-7.495%	2	4	-98.380%
2024-11-04	25.2500	25.3500	25.2500	25.3500	0.000%	2	2	-98.501%