Dark

AMAT20270115P170
AMAT Jan 15 2027 170.00 Put (AMAT270115P00170000)
option OPRA

Inactive

Sep 1, 2026

0.5000+38.889%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.5000	0.5000	0.5000	0.5000	+38.889%	1	915	0.000%
2026-08-31	0.3600	0.3600	0.3600	0.3600	-48.571%	1	915	+38.889%
2026-08-24	0.7100	0.7100	0.7000	0.7000	+4.478%	5	915	-28.571%
2026-08-21	0.6200	0.7500	0.6200	0.6700	-6.944%	4	910	-25.373%
2026-08-20	0.7100	0.7200	0.7100	0.7200	-6.494%	2	909	-30.556%
2026-08-18	0.7700	0.7700	0.7600	0.7700	+1.316%	17	909	-35.065%
2026-08-17	0.7700	0.7700	0.7600	0.7600	0.000%	21	912	-34.211%
2026-08-14	0.9200	0.9200	0.7400	0.7600	-5.000%	29	931	-34.211%
2026-08-13	0.8000	0.8100	0.7500	0.8000	+8.108%	22	914	-37.500%
2026-08-12	0.7500	0.7500	0.7400	0.7400	-39.837%	2	897	-32.432%
2026-08-10	1.2500	1.2600	1.1900	1.2300	-17.450%	4	896	-59.350%
2026-08-07	1.5800	1.5800	1.4600	1.4900	-39.431%	14	897	-66.443%
2026-07-31	2.4600	2.4600	2.4600	2.4600	-27.434%	2	897	-79.675%
2026-07-30	3.3900	3.3900	3.3900	3.3900	-21.163%	2	897	-85.251%
2026-07-28	4.3000	4.3000	4.3000	4.3000	+8.312%	4	897	-88.372%
2026-07-22	4.0800	4.0800	3.9500	3.9700	-6.147%	8	897	-87.406%
2026-07-20	4.2900	4.2900	4.1100	4.2300	+102.392%	4	901	-88.180%
2026-07-17	2.0900	2.0900	2.0900	2.0900	-14.694%	25	903	-76.077%
2026-07-01	2.5400	2.5400	2.4500	2.4500	+24.365%	2	903	-79.592%
2026-06-25	2.1300	2.4700	1.9700	1.9700	-3.902%	8	904	-74.619%
2026-06-24	2.5900	2.6000	2.0500	2.0500	-35.938%	148	907	-75.610%
2026-06-17	3.2000	3.2000	3.2000	3.2000	+76.796%	2	887	-84.375%
2026-05-29	1.5700	1.8100	1.5700	1.8100	-18.468%	50	887	-72.376%
2026-05-28	2.2100	2.2400	2.2000	2.2200	+0.909%	8	886	-77.477%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+54.930%	3	886	-77.273%
2026-05-26	1.4200	1.4200	1.4200	1.4200	-43.200%	25	886	-64.789%
2026-05-21	2.4000	2.5000	2.4000	2.5000	-15.254%	51	886	-80.000%
2026-05-19	3.0400	3.1600	2.8900	2.9500	-0.338%	4	837	-83.051%
2026-05-15	2.9600	2.9600	2.9600	2.9600	-21.067%	1	837	-83.108%
2026-05-01	3.7500	3.7500	3.7500	3.7500	-12.993%	2	837	-86.667%
2026-04-30	4.3100	4.3100	4.3100	4.3100	-4.222%	2	837	-88.399%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+9.223%	1	837	-88.889%
2026-04-27	4.1500	4.1900	4.0000	4.1200	-15.746%	61	836	-87.864%
2026-04-15	4.8800	4.8900	4.8800	4.8900	-45.363%	2	830	-89.775%
2026-03-30	8.9000	8.9500	8.9000	8.9500	+20.946%	3	830	-94.413%
2026-03-18	7.6800	7.6800	7.4000	7.4000	-1.987%	6	828	-93.243%
2026-03-16	7.5500	7.5500	7.5500	7.5500	-14.689%	2	824	-93.377%
2026-03-12	8.8500	8.8500	8.8500	8.8500	+3.509%	3	826	-94.350%
2026-03-06	8.5500	8.5500	8.5500	8.5500	+23.022%	10	823	-94.152%
2026-03-05	6.9500	6.9500	6.9500	6.9500	+30.639%	5	823	-92.806%
2026-02-20	5.3200	5.3200	5.3200	5.3200	+10.373%	1	818	-90.602%
2026-02-18	5.0200	5.0200	4.8200	4.8200	-1.633%	2	819	-89.627%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-29.293%	7	820	-89.796%
2026-02-12	6.9300	6.9300	6.9300	6.9300	+10.000%	2	820	-92.785%
2026-02-11	6.2900	6.3000	6.2900	6.3000	-12.378%	10	818	-92.063%
2026-02-06	7.1900	7.1900	7.1900	7.1900	-20.111%	1	823	-93.046%
2026-02-04	9.2300	9.2300	9.0000	9.0000	+38.462%	3	824	-94.444%
2026-01-30	6.4200	6.5000	6.4200	6.5000	-21.212%	2	823	-92.308%
2026-01-05	8.2500	8.2500	8.2500	8.2500	-5.606%	2	823	-93.939%
2026-01-02	8.7700	8.7700	8.5800	8.7400	-7.513%	4	823	-94.279%
2025-12-31	9.5000	9.6000	9.4500	9.4500	+2.941%	4	823	-94.709%
2025-12-30	9.1500	9.2100	9.1500	9.1800	-0.864%	54	823	-94.553%
2025-12-29	9.2200	9.3100	9.2200	9.2600	-0.430%	38	827	-94.600%
2025-12-26	9.1400	9.3100	9.1400	9.3000	-3.926%	11	830	-94.624%
2025-12-05	9.8500	9.8500	9.6800	9.6800	-9.533%	2	832	-94.835%
2025-12-01	10.7000	10.7000	10.7000	10.7000	-33.540%	10	833	-95.327%
2025-11-20	16.2500	16.2500	16.0500	16.1000	+15.827%	7	843	-96.894%
2025-11-19	13.9000	13.9000	13.9000	13.9000	-12.081%	2	839	-96.403%
2025-11-14	15.8100	15.8100	15.8100	15.8100	+5.120%	1	839	-96.837%
2025-11-13	15.0400	15.0400	15.0400	15.0400	+13.083%	1	839	-96.676%
2025-11-12	13.3000	13.3000	13.3000	13.3000	+0.529%	1	839	-96.241%
2025-11-06	13.2300	13.2300	13.2300	13.2300	-0.526%	5	840	-96.221%
2025-11-05	13.3000	13.3000	13.3000	13.3000	-3.623%	5	840	-96.241%
2025-11-04	15.3500	15.3500	13.8000	13.8000	+12.104%	15	840	-96.377%
2025-10-30	12.3100	12.3100	12.3100	12.3100	-15.973%	5	840	-95.938%
2025-10-17	14.6500	14.6500	14.6500	14.6500	-4.560%	1	840	-96.587%
2025-10-08	16.2600	16.3200	15.3500	15.3500	-4.658%	11	841	-96.743%
2025-10-07	15.0800	16.1000	15.0800	16.1000	+19.703%	159	770	-96.894%
2025-10-06	13.4500	13.4500	13.4500	13.4500	-2.039%	12	770	-96.283%
2025-10-03	13.8100	13.8100	13.7300	13.7300	+1.704%	2	782	-96.358%
2025-10-02	13.4600	13.5400	13.4600	13.5000	-3.571%	7	784	-96.296%
2025-10-01	15.0000	15.0000	14.0000	14.0000	-10.714%	24	779	-96.429%
2025-09-29	15.3500	15.6800	15.2500	15.6800	+0.577%	14	773	-96.811%
2025-09-26	16.7300	16.7300	15.5900	15.5900	-11.420%	432	769	-96.793%
2025-09-25	17.6200	17.7000	17.6000	17.6000	+5.075%	4	968	-97.159%
2025-09-24	16.9000	16.9000	16.7500	16.7500	0.000%	8	964	-97.015%
2025-09-23	16.1000	16.7500	16.1000	16.7500	+1.638%	72	963	-97.015%
2025-09-22	16.5500	16.5500	16.4800	16.4800	-11.159%	31	959	-96.966%
2025-09-18	18.5500	18.5500	18.5500	18.5500	-13.721%	2	959	-97.305%
2025-09-17	21.8100	21.8100	21.5000	21.5000	-7.923%	3	959	-97.674%
2025-09-16	23.4200	23.7000	23.1900	23.3500	-3.909%	529	959	-97.859%
2025-09-11	25.5000	25.5000	24.3000	24.3000	-13.677%	6	558	-97.942%
2025-09-05	28.1500	28.1500	28.1500	28.1500	-6.633%	7	556	-98.224%
2025-09-03	29.8300	30.2100	29.8300	30.1500	+7.679%	7	556	-98.342%
2025-08-29	28.0000	28.0000	28.0000	28.0000	+9.077%	1	558	-98.214%
2025-08-28	25.6700	25.6700	25.6700	25.6700	-1.269%	1	558	-98.052%
2025-08-26	26.0000	26.0000	26.0000	26.0000	-1.924%	1	558	-98.077%
2025-08-22	26.4500	26.5100	26.4500	26.5100	-7.791%	2	558	-98.114%
2025-08-20	29.2700	29.2700	28.7500	28.7500	+6.481%	2	557	-98.261%
2025-08-18	27.1000	27.1000	27.0000	27.0000	+2.079%	2	557	-98.148%
2025-08-15	27.3000	28.0000	26.2900	26.4500	+38.845%	10	557	-98.110%
2025-08-14	19.0500	19.0500	19.0500	19.0500	+1.330%	2	557	-97.375%
2025-08-13	18.8000	18.8000	18.8000	18.8000	-3.093%	2	555	-97.340%
2025-08-12	19.4000	19.4000	19.4000	19.4000	-12.809%	1	553	-97.423%
2025-08-05	22.3300	22.3300	22.2500	22.2500	+2.771%	2	553	-97.753%
2025-08-04	21.6500	21.6500	21.6500	21.6500	-6.074%	1	553	-97.691%
2025-08-01	22.1000	23.0500	22.1000	23.0500	+24.932%	2	553	-97.831%
2025-07-17	18.4500	18.4500	18.4500	18.4500	+7.081%	2	552	-97.290%
2025-07-14	17.2300	17.2300	17.2300	17.2300	-6.865%	5	552	-97.098%
2025-07-09	18.5000	18.5000	18.5000	18.5000	+1.481%	1	552	-97.297%
2025-07-08	19.0000	19.0000	18.0400	18.2300	-17.698%	9	552	-97.257%
2025-07-01	22.4700	22.5500	22.1500	22.1500	-2.034%	11	557	-97.743%
2025-06-30	22.6100	22.6100	22.6100	22.6100	-10.278%	1	567	-97.789%
2025-06-16	25.2000	25.2000	25.2000	25.2000	-4.364%	2	567	-98.016%
2025-06-12	26.3500	26.3500	26.3500	26.3500	+2.489%	1	568	-98.102%
2025-06-11	26.0000	26.0000	25.7100	25.7100	-2.614%	21	568	-98.055%
2025-06-10	26.4000	26.4000	26.4000	26.4000	-13.101%	20	587	-98.106%
2025-05-19	30.0000	30.3800	30.0000	30.3800	-0.978%	2	567	-98.354%
2025-05-16	30.5200	30.6800	30.5200	30.6800	-21.131%	4	567	-98.370%
2025-04-24	39.3500	39.3500	38.9000	38.9000	-18.534%	6	567	-98.715%
2025-04-21	47.7500	47.7500	47.7500	47.7500	+16.920%	1	567	-98.953%
2025-04-15	41.2200	41.3700	40.8400	40.8400	-3.223%	3	566	-98.776%
2025-04-14	41.4600	43.2900	41.4600	42.2000	-7.192%	7	566	-98.815%
2025-04-11	45.4700	45.4700	45.4700	45.4700	+0.265%	6	566	-98.900%
2025-04-08	45.3500	45.3500	45.3500	45.3500	-13.586%	1	566	-98.897%
2025-04-04	52.4800	52.4800	52.4800	52.4800	+33.775%	1	566	-99.047%
2025-03-28	39.2300	39.2300	39.2300	39.2300	+9.888%	4	566	-98.725%
2025-03-25	35.7000	35.7000	35.7000	35.7000	+2.117%	1	566	-98.599%
2025-03-24	34.9500	34.9600	34.9500	34.9600	-2.045%	13	566	-98.570%
2025-03-19	35.6900	35.6900	35.6900	35.6900	-1.081%	12	566	-98.599%
2025-03-17	36.0800	36.0800	36.0800	36.0800	+0.139%	2	578	-98.614%
2025-03-14	35.7700	36.0300	35.7700	36.0300	-5.878%	22	578	-98.612%
2025-03-04	38.2800	38.2800	38.2800	38.2800	+6.039%	1	577	-98.694%
2025-03-03	36.1000	36.1000	36.1000	36.1000	+1.404%	1	577	-98.615%
2025-02-28	34.6000	35.6000	34.6000	35.6000	+36.765%	4	577	-98.596%
2025-02-20	26.0300	26.0300	26.0300	26.0300	-3.771%	1	577	-98.079%
2025-02-18	27.0500	27.0500	27.0500	27.0500	-5.088%	2	577	-98.152%
2025-02-14	27.1100	28.5000	27.1100	28.5000	+13.636%	36	587	-98.246%
2025-02-13	25.2000	25.2000	25.0800	25.0800	-3.427%	2	587	-98.006%
2025-02-12	25.7500	25.9700	25.7500	25.9700	+3.507%	15	587	-98.075%
2025-02-11	25.0900	25.0900	25.0900	25.0900	-3.500%	1	587	-98.007%
2025-02-07	26.0000	26.0000	26.0000	26.0000	+1.961%	6	587	-98.077%
2025-02-06	25.3100	25.5000	25.3100	25.5000	-4.494%	16	587	-98.039%
2025-02-03	26.7000	26.7000	26.7000	26.7000	+7.229%	16	587	-98.127%
2025-01-31	24.9000	24.9000	24.9000	24.9000	-3.188%	12	587	-97.992%
2025-01-30	26.1000	26.4200	25.6400	25.7200	-8.956%	33	587	-98.056%
2025-01-29	27.3500	28.2500	27.3500	28.2500	-3.419%	28	587	-98.230%
2025-01-27	27.8000	29.2500	27.6000	29.2500	+21.118%	8	559	-98.291%
2025-01-24	23.0000	24.1500	23.0000	24.1500	+10.780%	410	557	-97.930%
2025-01-21	21.8000	21.8000	21.8000	21.8000	-6.917%	350	408	-97.706%
2025-01-17	23.4200	23.4200	23.4200	23.4200	-5.374%	2	99	-97.865%
2025-01-16	24.7500	24.7500	24.7500	24.7500	-16.187%	5	99	-97.980%
2025-01-10	29.5300	29.5300	29.5300	29.5300	+9.370%	2	104	-98.307%
2025-01-06	26.7200	27.0000	26.7100	27.0000	-10.744%	5	105	-98.148%
2025-01-03	30.2500	30.2500	30.2500	30.2500	-7.209%	28	100	-98.347%
2025-01-02	32.2900	32.6000	32.2900	32.6000	-5.507%	8	99	-98.466%
2024-12-20	34.5000	34.5000	34.5000	34.5000	+13.861%	8	91	-98.551%
2024-12-17	30.3000	30.3000	30.3000	30.3000	-0.980%	4	83	-98.350%
2024-12-12	30.2700	30.6000	30.2700	30.6000	-1.923%	14	83	-98.366%
2024-12-10	30.2000	31.2000	30.2000	31.2000	+3.311%	3	79	-98.397%
2024-12-05	30.2000	30.2000	30.2000	30.2000	+14.394%	1	79	-98.344%
2024-12-04	26.4000	26.4000	26.4000	26.4000	-4.000%	1	78	-98.106%
2024-12-02	27.5000	27.5000	27.5000	27.5000	-11.147%	1	77	-98.182%
2024-11-19	31.9500	31.9500	30.9500	30.9500	+1.542%	157	77	-98.384%
2024-11-18	32.1000	33.0900	30.4800	30.4800	-3.084%	17	161	-98.360%
2024-11-15	30.8500	31.6000	30.8500	31.4500	+13.456%	98	155	-98.410%
2024-11-06	27.7200	27.7200	27.7200	27.7200	-5.133%	1	132	-98.196%
2024-11-01	29.2200	29.2200	29.2200	29.2200	-4.354%	10	131	-98.289%
2024-10-31	30.5500	30.5500	30.5500	30.5500	+2.311%	100	127	-98.363%
2024-10-23	28.3000	29.8600	28.3000	29.8600	-0.500%	10	27	-98.326%
2024-10-17	30.0100	30.0100	30.0100	30.0100	-0.957%	5	17	-98.334%
2024-10-16	29.8200	30.3000	29.8200	30.3000	+13.271%	11	12	-98.350%
2024-09-19	26.7500	26.7500	26.7500	26.7500	0.000%	2	2	-98.131%