Dark

AMAT20270115P175
AMAT Jan 15 2027 175.00 Put (AMAT270115P00175000)
option OPRA

EOD

Sep 3, 2026

0.6700+34.000%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6700	0.6700	0.6700	0.6700	+34.000%	1	236	0.000%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-13.793%	1	235	+34.000%
2026-08-31	0.5800	0.5800	0.5800	0.5800	-4.918%	1	235	+15.517%
2026-08-27	0.7100	0.7100	0.6100	0.6100	-31.461%	2	234	+9.836%
2026-08-24	0.8900	0.8900	0.8800	0.8900	+12.658%	5	234	-24.719%
2026-08-20	0.7900	0.9000	0.7800	0.7900	-7.059%	4	229	-15.190%
2026-08-18	0.8500	0.8500	0.8400	0.8500	+8.974%	17	229	-21.176%
2026-08-14	1.2100	1.2100	0.7800	0.7800	-16.129%	29	242	-14.103%
2026-08-13	0.9300	0.9300	0.9300	0.9300	+27.397%	1	223	-27.957%
2026-08-12	0.8300	0.9100	0.7300	0.7300	-19.780%	5	224	-8.219%
2026-08-11	0.9400	0.9400	0.9100	0.9100	-34.058%	2	224	-26.374%
2026-08-10	1.3600	1.3900	1.3600	1.3800	-18.343%	4	224	-51.449%
2026-08-07	1.7200	1.8600	1.6900	1.6900	-40.071%	30	225	-60.355%
2026-08-03	2.8300	2.8300	2.8200	2.8200	+4.833%	6	230	-76.241%
2026-07-31	2.7700	2.7700	2.6900	2.6900	-17.988%	2	236	-75.093%
2026-07-30	3.2800	3.2800	3.2800	3.2800	-12.997%	1	236	-79.573%
2026-07-27	3.5900	3.7700	3.5900	3.7700	+11.209%	2	235	-82.228%
2026-07-24	3.3900	3.3900	3.3900	3.3900	-13.077%	1	235	-80.236%
2026-07-23	4.3300	4.4200	3.9000	3.9000	-16.844%	3	235	-82.821%
2026-07-22	4.5600	4.6900	4.5600	4.6900	+21.818%	2	235	-85.714%
2026-07-21	4.6800	4.6800	3.8500	3.8500	-15.755%	44	235	-82.597%
2026-07-20	4.5600	4.5700	4.5200	4.5700	+25.549%	33	213	-85.339%
2026-07-17	3.6400	3.6400	3.6400	3.6400	+21.739%	1	193	-81.593%
2026-07-13	2.9900	2.9900	2.9900	2.9900	-20.690%	1	194	-77.592%
2026-07-08	3.7700	3.7700	3.7700	3.7700	+61.803%	26	194	-82.228%
2026-06-30	2.3300	2.3300	2.3300	2.3300	+7.870%	1	194	-71.245%
2026-06-25	2.1900	2.2000	0.9900	2.1600	-39.155%	4	195	-68.981%
2026-06-24	2.6800	3.5500	2.6800	3.5500	+36.538%	30	195	-81.127%
2026-05-28	2.6000	2.6000	2.6000	2.6000	+2.362%	1	195	-74.231%
2026-05-27	2.5400	2.5400	2.5400	2.5400	-38.049%	1	195	-73.622%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+16.147%	1	195	-83.659%
2026-05-07	3.5300	3.5300	3.5300	3.5300	+0.857%	1	195	-81.020%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-18.415%	1	194	-80.857%
2026-05-01	4.2900	4.2900	4.2900	4.2900	-11.910%	1	195	-84.382%
2026-04-30	4.8700	4.8700	4.8700	4.8700	-2.012%	1	195	-86.242%
2026-04-28	4.9700	4.9700	4.9700	4.9700	+8.753%	1	194	-86.519%
2026-04-27	4.3000	4.5700	4.3000	4.5700	-1.931%	40	193	-85.339%
2026-04-22	4.6600	4.6600	4.6600	4.6600	-3.719%	1	195	-85.622%
2026-04-21	5.2500	5.2500	4.8400	4.8400	-9.533%	2	195	-86.157%
2026-04-14	5.3500	5.3500	5.3500	5.3500	+0.753%	1	195	-87.477%
2026-04-10	5.4600	5.4600	5.3000	5.3100	-45.538%	22	195	-87.382%
2026-03-30	9.7500	9.7500	9.7500	9.7500	+32.293%	34	200	-93.128%
2026-03-24	7.3700	7.3700	7.3700	7.3700	-11.418%	2	197	-90.909%
2026-03-19	8.2200	8.3200	8.2200	8.3200	+0.241%	4	195	-91.947%
2026-03-16	8.3000	8.3000	8.3000	8.3000	-12.632%	1	199	-91.928%
2026-03-12	9.3000	9.5000	9.3000	9.5000	+12.426%	5	199	-92.947%
2026-03-11	8.2000	8.4500	8.2000	8.4500	-1.744%	5	194	-92.071%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+13.158%	1	189	-92.209%
2026-03-05	7.6000	7.6000	7.6000	7.6000	+13.943%	4	189	-91.184%
2026-02-27	6.5400	6.6700	6.5400	6.6700	+20.180%	2	185	-89.955%
2026-02-25	5.5500	5.5500	5.5500	5.5500	-10.484%	1	186	-87.928%
2026-02-23	6.1000	6.2000	6.1000	6.2000	+5.983%	4	186	-89.194%
2026-02-20	5.8500	5.8500	5.8500	5.8500	+12.069%	1	187	-88.547%
2026-02-18	5.4800	5.4800	5.2200	5.2200	-13.145%	2	187	-87.165%
2026-02-13	6.0100	6.0100	6.0100	6.0100	-22.850%	2	188	-88.852%
2026-02-06	7.7900	7.7900	7.7900	7.7900	-22.255%	1	188	-91.399%
2026-02-04	10.2400	10.2400	10.0200	10.0200	+39.167%	3	189	-93.313%
2026-02-02	7.2000	7.2000	7.2000	7.2000	-1.907%	1	186	-90.694%
2026-01-30	7.0200	7.3400	7.0200	7.3400	+8.741%	3	186	-90.872%
2026-01-28	6.7500	6.7500	6.7500	6.7500	-1.460%	1	185	-90.074%
2026-01-15	6.8500	6.8500	6.8500	6.8500	-21.264%	1	185	-90.219%
2026-01-05	8.7500	8.8000	8.7000	8.7000	-10.309%	42	186	-92.299%
2026-01-02	9.3800	9.7000	9.3800	9.7000	-4.902%	2	186	-93.093%
2025-12-30	9.7000	10.2000	9.6500	10.2000	-1.449%	77	186	-93.431%
2025-12-24	10.3500	10.3500	10.3500	10.3500	-8.811%	3	180	-93.527%
2025-12-17	11.3500	11.3500	11.3500	11.3500	-0.439%	2	180	-94.097%
2025-12-16	11.2000	11.4000	11.2000	11.4000	-8.800%	17	182	-94.123%
2025-11-26	13.1000	13.1000	12.5000	12.5000	-21.136%	33	213	-94.640%
2025-11-24	15.8500	15.8500	15.8500	15.8500	-14.647%	1	213	-95.773%
2025-11-21	18.6500	18.6500	18.5600	18.5700	+4.326%	10	213	-96.392%
2025-11-20	17.9500	17.9500	17.7500	17.8000	+1.714%	65	205	-96.236%
2025-11-14	17.5000	17.5000	17.5000	17.5000	+21.275%	1	164	-96.171%
2025-11-10	14.4300	14.4300	14.4300	14.4300	-5.686%	1	163	-95.357%
2025-10-23	15.3000	15.3000	15.3000	15.3000	-1.923%	1	163	-95.621%
2025-10-01	16.1000	16.1000	15.6000	15.6000	-7.418%	3	163	-95.705%
2025-09-30	16.8500	16.8500	16.8500	16.8500	-0.882%	50	163	-96.024%
2025-09-29	17.1000	17.1000	17.0000	17.0000	-2.017%	10	113	-96.059%
2025-09-26	17.3500	17.3500	17.3500	17.3500	-17.184%	8	105	-96.138%
2025-09-19	20.9500	20.9500	20.9500	20.9500	+0.480%	6	104	-96.802%
2025-09-18	21.7500	21.7500	20.8500	20.8500	-15.244%	7	98	-96.787%
2025-09-17	24.6000	24.6000	24.6000	24.6000	-8.209%	3	99	-97.276%
2025-09-11	26.9000	26.9000	26.8000	26.8000	-8.626%	11	98	-97.500%
2025-09-09	29.4500	29.8000	29.1500	29.3300	-5.081%	94	91	-97.716%
2025-09-05	30.9000	30.9000	30.9000	30.9000	-2.677%	7	70	-97.832%
2025-09-04	31.7500	31.7500	31.7500	31.7500	-4.223%	10	70	-97.890%
2025-09-03	33.0900	33.1500	33.0900	33.1500	+6.080%	2	77	-97.979%
2025-08-20	31.2500	31.2500	31.2500	31.2500	+4.167%	23	77	-97.856%
2025-08-15	30.0000	30.0000	30.0000	30.0000	+42.180%	2	77	-97.767%
2025-08-14	21.1000	21.1000	21.1000	21.1000	+1.442%	2	77	-96.825%
2025-08-13	20.8000	20.8000	20.8000	20.8000	+4.000%	2	77	-96.779%
2025-07-21	20.0000	20.0000	20.0000	20.0000	-4.260%	3	75	-96.650%
2025-07-17	20.3000	20.8900	20.3000	20.8900	+9.086%	9	75	-96.793%
2025-07-10	19.1500	19.1500	19.1500	19.1500	-5.198%	1	75	-96.501%
2025-07-09	20.2000	20.2000	20.2000	20.2000	+0.050%	1	75	-96.683%
2025-07-08	20.1900	20.1900	20.1900	20.1900	-17.592%	3	75	-96.682%
2025-06-27	24.5000	24.5000	24.5000	24.5000	-2.000%	3	78	-97.265%
2025-06-26	25.4700	25.4700	25.0000	25.0000	-6.191%	6	78	-97.320%
2025-06-24	27.0800	27.1000	26.6400	26.6500	-9.661%	36	75	-97.486%
2025-06-23	29.5000	29.5000	29.5000	29.5000	+3.509%	1	107	-97.729%
2025-06-17	27.2500	28.5000	27.2500	28.5000	+2.703%	39	108	-97.649%
2025-06-16	27.9500	27.9500	27.7400	27.7500	-3.813%	35	77	-97.586%
2025-06-13	28.8500	28.8500	28.8500	28.8500	+1.836%	6	63	-97.678%
2025-06-11	28.2000	28.3300	28.2000	28.3300	-0.071%	2	60	-97.635%
2025-06-10	28.3500	28.3500	28.3500	28.3500	-12.500%	5	59	-97.637%
2025-06-05	33.0000	33.0000	32.4000	32.4000	-7.850%	4	54	-97.932%
2025-05-30	35.1600	35.1600	35.1600	35.1600	+6.545%	18	50	-98.094%
2025-05-19	33.0000	33.0000	33.0000	33.0000	+0.979%	10	59	-97.970%
2025-05-12	32.6800	32.6800	32.6800	32.6800	-19.408%	9	49	-97.950%
2025-04-25	40.5500	40.5500	40.5500	40.5500	-8.609%	2	49	-98.348%
2025-04-14	45.8700	45.8700	44.3700	44.3700	-18.287%	2	49	-98.490%
2025-04-07	54.3000	54.3000	54.3000	54.3000	-7.480%	2	49	-98.766%
2025-04-04	58.6900	58.6900	58.6900	58.6900	+40.239%	2	51	-98.858%
2025-04-02	41.8500	41.8500	41.8500	41.8500	-5.764%	1	52	-98.399%
2025-03-31	44.4100	44.4100	44.4100	44.4100	+8.768%	1	51	-98.491%
2025-03-27	40.8300	40.8300	40.8300	40.8300	+6.745%	1	51	-98.359%
2025-03-25	38.2500	38.2500	38.2500	38.2500	-9.360%	1	52	-98.248%
2025-03-10	42.2000	42.2000	42.2000	42.2000	+41.753%	1	51	-98.412%
2025-02-14	29.7700	29.7700	29.7700	29.7700	+12.424%	4	50	-97.749%
2025-02-13	26.7200	26.7200	26.4800	26.4800	-7.639%	6	50	-97.470%
2025-02-05	28.6700	28.6700	28.6700	28.6700	+1.093%	1	54	-97.663%
2025-01-31	26.6500	28.3600	26.6500	28.3600	+0.496%	80	53	-97.638%
2025-01-30	27.9300	28.2200	27.9100	28.2200	-5.933%	8	53	-97.626%
2025-01-27	30.0000	30.0000	30.0000	30.0000	+13.852%	1	53	-97.767%
2025-01-24	26.1000	26.3500	26.1000	26.3500	+2.529%	22	52	-97.457%
2025-01-16	25.7000	25.7000	25.7000	25.7000	-13.176%	1	50	-97.393%
2025-01-15	29.6000	29.6000	29.6000	29.6000	-15.186%	5	49	-97.736%
2024-12-19	34.9000	34.9000	34.9000	34.9000	+0.576%	120	54	-98.080%
2024-12-18	31.5000	34.7000	31.5000	34.7000	+3.582%	130	144	-98.069%
2024-12-10	33.5000	33.5000	33.5000	33.5000	+5.016%	1	14	-98.000%
2024-12-05	31.6000	31.9000	31.6000	31.9000	-5.341%	5	15	-97.900%
2024-11-15	33.5900	33.7000	33.5900	33.7000	+20.789%	8	10	-98.012%
2024-11-07	27.9000	27.9000	27.9000	27.9000	-12.813%	1	10	-97.599%
2024-11-01	32.0000	32.0000	32.0000	32.0000	-3.030%	2	11	-97.906%
2024-10-31	32.4300	33.0000	32.4300	33.0000	+4.430%	6	12	-97.970%
2024-10-21	31.6000	31.6000	31.6000	31.6000	+6.040%	1	6	-97.880%
2024-10-15	29.8000	29.8000	29.8000	29.8000	+6.050%	1	5	-97.752%
2024-10-03	28.1000	28.1000	28.1000	28.1000	-0.707%	1	4	-97.616%
2024-09-19	28.3000	28.3000	28.3000	28.3000	0.000%	3	3	-97.633%