Dark

AMAT20270115P165
AMAT Jan 15 2027 165.00 Put (AMAT270115P00165000)
option OPRA

EOD

Sep 9, 2026

0.4300-34.848%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5000	0.5000	0.4300	0.4300	-34.848%	2	489	0.000%
2026-08-31	0.6600	0.6600	0.6600	0.6600	+11.864%	1	489	-34.848%
2026-08-24	0.5900	0.5900	0.5900	0.5900	-1.667%	1	488	-27.119%
2026-08-21	0.5800	0.6000	0.5800	0.6000	+7.143%	2	488	-28.333%
2026-08-20	0.5300	0.5700	0.5200	0.5600	-16.418%	25	488	-23.214%
2026-08-18	0.6700	1.1800	0.6400	0.6700	+4.688%	35	508	-35.821%
2026-08-17	0.6400	0.6400	0.6400	0.6400	-18.987%	21	493	-32.813%
2026-08-13	0.7400	0.8000	0.7400	0.7900	+17.910%	21	503	-45.570%
2026-08-12	0.6800	0.7000	0.6500	0.6700	-42.241%	4	493	-35.821%
2026-08-10	1.1400	1.1800	1.1400	1.1600	-17.143%	4	494	-62.931%
2026-08-07	1.4300	1.4300	1.4000	1.4000	-39.914%	2	496	-69.286%
2026-07-31	2.4000	2.4000	2.3300	2.3300	-33.618%	2	496	-81.545%
2026-07-30	3.5100	3.5100	3.5100	3.5100	-10.000%	1	497	-87.749%
2026-07-29	3.9000	3.9000	3.9000	3.9000	-6.921%	3	496	-88.974%
2026-07-28	4.0800	4.2100	4.0800	4.1900	+76.050%	4	496	-89.737%
2026-06-04	2.3800	2.3800	2.3800	2.3800	+17.822%	1	494	-81.933%
2026-05-28	2.0200	2.0200	2.0200	2.0200	+5.208%	6	495	-78.713%
2026-05-27	1.9700	1.9700	1.9200	1.9200	-3.030%	2	501	-77.604%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-25.564%	4	503	-78.283%
2026-05-15	2.6600	2.6600	2.6600	2.6600	-19.880%	2	503	-83.835%
2026-05-01	3.3200	3.3200	3.3200	3.3200	-11.702%	1	505	-87.048%
2026-04-30	3.7600	3.7600	3.7600	3.7600	-8.516%	1	505	-88.564%
2026-04-22	4.1100	4.1100	4.1100	4.1100	-16.463%	2	505	-89.538%
2026-04-14	4.5800	4.9200	4.5800	4.9200	-39.632%	2	505	-91.260%
2026-03-30	8.1500	8.1500	8.1500	8.1500	+51.206%	2	504	-94.724%
2026-03-24	5.3900	5.3900	5.3900	5.3900	-20.735%	2	504	-92.022%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-2.158%	4	506	-93.676%
2026-03-16	6.9500	6.9500	6.9500	6.9500	-14.198%	1	502	-93.813%
2026-03-12	8.1000	8.1000	8.1000	8.1000	+27.559%	4	502	-94.691%
2026-03-05	6.3500	6.3500	6.3500	6.3500	+25.247%	5	498	-93.228%
2026-02-24	4.8300	5.0700	4.8200	5.0700	+0.996%	8	493	-91.519%
2026-02-19	5.0000	5.0200	5.0000	5.0200	+0.400%	4	497	-91.434%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-29.972%	1	496	-91.400%
2026-02-12	7.1400	7.1400	7.1400	7.1400	+3.478%	1	496	-93.978%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-15.956%	1	496	-93.768%
2026-02-04	8.2100	8.2100	8.2100	8.2100	+43.783%	1	496	-94.762%
2026-01-27	5.7100	5.7100	5.7100	5.7100	-5.620%	1	496	-92.469%
2026-01-22	6.0500	6.0500	6.0500	6.0500	+7.651%	2	496	-92.893%
2026-01-21	5.8900	5.8900	5.6200	5.6200	+8.077%	2	496	-92.349%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-19.877%	1	496	-91.731%
2026-01-09	6.4900	6.4900	6.4900	6.4900	-17.640%	1	496	-93.374%
2026-01-02	7.8800	7.8800	7.8800	7.8800	-5.629%	2	496	-94.543%
2025-12-30	8.3200	8.3500	8.2900	8.3500	+0.120%	54	496	-94.850%
2025-12-29	8.4200	8.4200	8.3400	8.3400	-0.714%	38	491	-94.844%
2025-12-26	8.4800	8.4800	8.3700	8.4000	-9.580%	12	490	-94.881%
2025-12-19	9.2900	9.2900	9.2900	9.2900	+16.125%	1	489	-95.371%
2025-12-02	8.0000	8.0000	8.0000	8.0000	-29.825%	1	489	-94.625%
2025-11-25	11.4500	11.7000	11.4000	11.4000	-12.977%	33	488	-96.228%
2025-11-24	13.1000	13.1000	13.1000	13.1000	-10.763%	15	482	-96.718%
2025-11-20	14.7000	14.7000	14.5000	14.6800	+15.591%	57	482	-97.071%
2025-11-19	12.7000	12.7000	12.7000	12.7000	-15.333%	1	457	-96.614%
2025-11-14	15.0000	15.0000	15.0000	15.0000	+38.889%	1	457	-97.133%
2025-10-29	10.8000	10.8000	10.8000	10.8000	-18.980%	2	457	-96.019%
2025-10-17	13.3300	13.3300	13.3300	13.3300	+0.604%	1	455	-96.774%
2025-10-01	13.2500	13.2500	13.2500	13.2500	-2.717%	2	455	-96.755%
2025-09-30	13.6200	13.6200	13.6200	13.6200	+3.182%	8	457	-96.843%
2025-09-29	13.2000	13.2000	13.2000	13.2000	-11.111%	1	449	-96.742%
2025-09-22	15.8000	15.8000	14.8500	14.8500	-12.647%	14	449	-97.104%
2025-09-19	16.7000	17.0000	16.7000	17.0000	+0.592%	207	449	-97.471%
2025-09-18	16.9000	16.9000	16.9000	16.9000	-26.201%	2	244	-97.456%
2025-09-12	22.6500	22.9000	22.6500	22.9000	-15.932%	5	244	-98.122%
2025-09-03	27.0000	27.2400	27.0000	27.2400	+13.975%	2	241	-98.421%
2025-08-22	23.9000	23.9000	23.9000	23.9000	-3.629%	1	241	-98.201%
2025-08-15	23.6700	24.8100	23.6700	24.8000	+42.939%	5	240	-98.266%
2025-08-14	17.3500	17.3500	17.3500	17.3500	+2.663%	2	240	-97.522%
2025-08-13	16.9000	16.9000	16.9000	16.9000	-1.227%	2	238	-97.456%
2025-07-28	17.2100	17.2100	17.0600	17.1100	+3.072%	23	236	-97.487%
2025-07-17	16.6000	16.6000	16.6000	16.6000	-1.484%	130	231	-97.410%
2025-07-16	17.1500	17.2500	16.8500	16.8500	+8.920%	30	101	-97.448%
2025-07-11	15.4700	15.4700	15.4700	15.4700	-0.833%	2	99	-97.220%
2025-07-10	15.6000	15.6000	15.6000	15.6000	-4.587%	2	99	-97.244%
2025-07-09	16.0300	16.5700	16.0200	16.3500	-11.141%	84	99	-97.370%
2025-07-07	18.4000	18.4000	18.4000	18.4000	-24.898%	1	95	-97.663%
2025-06-13	24.6500	24.6500	24.5000	24.5000	+3.158%	40	96	-98.245%
2025-06-12	23.7500	23.7500	23.7500	23.7500	-16.637%	1	89	-98.189%
2025-05-19	28.2700	28.4900	28.2700	28.4900	-1.419%	2	89	-98.491%
2025-05-16	28.9000	28.9000	28.9000	28.9000	-8.976%	2	88	-98.512%
2025-05-08	31.7500	31.7500	31.7500	31.7500	-37.500%	1	87	-98.646%
2025-04-07	50.8000	50.8000	50.8000	50.8000	+5.285%	3	87	-99.154%
2025-04-04	48.2500	48.2500	48.2500	48.2500	+27.578%	4	90	-99.109%
2025-03-31	37.8200	37.8200	37.8200	37.8200	+9.401%	5	92	-98.863%
2025-03-28	34.5700	34.5700	34.5700	34.5700	-3.219%	2	97	-98.756%
2025-03-06	35.7200	35.7200	35.7200	35.7200	+4.444%	1	99	-98.796%
2025-03-04	34.2000	34.2000	34.2000	34.2000	+14.076%	1	99	-98.743%
2025-02-27	28.5500	29.9800	28.5500	29.9800	+10.140%	80	98	-98.566%
2025-02-26	27.3000	27.3000	27.2200	27.2200	-1.018%	5	35	-98.420%
2025-02-25	28.3000	28.3000	27.5000	27.5000	+16.872%	3	30	-98.436%
2025-02-20	23.5300	23.5300	23.5300	23.5300	-9.500%	1	31	-98.173%
2025-02-18	26.0000	26.0000	26.0000	26.0000	-3.561%	2	30	-98.346%
2025-02-14	25.0000	26.9600	25.0000	26.9600	+15.957%	8	28	-98.405%
2025-02-12	23.8000	23.8000	23.2500	23.2500	+2.649%	3	28	-98.151%
2025-02-10	22.6500	22.6500	22.6500	22.6500	-4.025%	2	28	-98.102%
2025-01-30	23.3000	23.6000	23.3000	23.6000	-11.776%	46	26	-98.178%
2025-01-27	26.7500	26.7500	26.7500	26.7500	+22.989%	2	14	-98.393%
2025-01-24	21.7500	21.7500	21.7500	21.7500	-4.396%	10	14	-98.023%
2025-01-23	22.7500	22.7500	22.7500	22.7500	+21.984%	1	9	-98.110%
2025-01-22	18.6500	18.6500	18.6500	18.6500	-6.045%	3	10	-97.694%
2025-01-21	19.8500	19.8500	19.8500	19.8500	-27.766%	1	11	-97.834%
2025-01-10	27.4300	27.4800	27.4200	27.4800	-11.183%	8	11	-98.435%
2024-12-19	31.6000	31.6000	30.9400	30.9400	+14.593%	4	13	-98.610%
2024-12-18	27.0000	27.0000	27.0000	27.0000	-3.052%	1	17	-98.407%
2024-12-12	28.0000	28.0000	27.8500	27.8500	-1.066%	2	17	-98.456%
2024-12-10	28.1500	28.1500	28.1500	28.1500	+18.676%	1	15	-98.472%
2024-12-02	23.8800	23.8800	23.6100	23.7200	-14.982%	3	14	-98.187%
2024-11-27	27.9000	27.9000	27.9000	27.9000	+3.525%	2	9	-98.459%
2024-11-21	26.9500	26.9500	26.9500	26.9500	-7.547%	1	10	-98.404%
2024-11-15	28.5300	29.1500	28.5300	29.1500	+7.366%	10	10	-98.525%
2024-11-04	27.5000	27.5000	27.1500	27.1500	+2.029%	2	5	-98.416%
2024-10-30	26.2000	26.6100	25.6000	26.6100	-2.277%	200	3	-98.384%
2024-10-18	27.2300	27.2300	27.2300	27.2300	+9.270%	4	3	-98.421%
2024-09-19	24.9200	24.9200	24.9200	24.9200	0.000%	1	1	-98.274%