Dark

AMAT20270115P180
AMAT Jan 15 2027 180.00 Put (AMAT270115P00180000)
option OPRA

EOD

Sep 8, 2026

0.5100-21.538%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5100	0.5100	0.5100	0.5100	-21.538%	2	357	0.000%
2026-09-02	0.6500	0.6500	0.6500	0.6500	+35.417%	1	357	-21.538%
2026-08-31	0.4800	0.4800	0.4800	0.4800	-36.000%	1	357	+6.250%
2026-08-28	0.5600	0.7500	0.5600	0.7500	-14.773%	3	358	-32.000%
2026-08-20	0.8500	0.9200	0.8200	0.8800	+23.944%	26	356	-42.045%
2026-08-17	0.7300	0.7300	0.6600	0.7100	-35.455%	18	359	-28.169%
2026-08-13	0.9000	1.1000	0.8600	1.1000	+22.222%	15	356	-53.636%
2026-08-12	0.9100	0.9600	0.9000	0.9000	-41.558%	4	354	-43.333%
2026-08-10	1.4400	1.5400	1.4400	1.5400	-23.000%	2	354	-66.883%
2026-08-07	2.0000	2.0000	2.0000	2.0000	-32.660%	1	355	-74.500%
2026-07-31	2.9700	2.9700	2.9700	2.9700	-41.535%	1	355	-82.828%
2026-07-29	5.0800	5.0800	5.0800	5.0800	+34.392%	1	356	-89.961%
2026-07-24	3.7800	3.7800	3.7800	3.7800	-12.093%	1	357	-86.508%
2026-07-22	4.7200	4.7200	4.3000	4.3000	-2.273%	4	356	-88.140%
2026-07-21	4.1900	4.4000	3.9600	4.4000	+14.883%	81	356	-88.409%
2026-07-20	4.2200	4.2200	3.8300	3.8300	-4.726%	27	334	-86.684%
2026-07-17	4.0200	4.0200	4.0200	4.0200	+9.537%	2	307	-87.313%
2026-07-15	3.6700	3.6700	3.6700	3.6700	+10.210%	27	307	-86.104%
2026-07-13	3.3200	3.3300	3.3200	3.3300	-15.482%	2	280	-84.685%
2026-07-08	3.9000	3.9400	3.9000	3.9400	-10.455%	15	280	-87.056%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+8.374%	2	266	-88.409%
2026-06-30	4.2600	4.2600	2.7900	4.0600	+56.154%	6	265	-87.438%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-4.059%	2	260	-80.385%
2026-06-25	2.7700	2.7900	1.9500	2.7100	-15.047%	43	260	-81.181%
2026-06-24	3.4300	4.0400	1.9800	3.1900	+18.148%	68	259	-84.013%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-6.250%	1	228	-81.111%
2026-06-15	2.8800	2.8800	2.8800	2.8800	-16.763%	1	228	-82.292%
2026-06-11	3.3600	4.1600	3.2000	3.4600	-1.705%	43	228	-85.260%
2026-06-10	3.6300	3.6300	3.5200	3.5200	+29.412%	2	235	-85.511%
2026-06-08	2.7200	2.7200	2.7200	2.7200	+0.369%	3	236	-81.250%
2026-05-27	2.7100	2.7100	2.7100	2.7100	-17.879%	1	236	-81.181%
2026-05-18	3.2000	3.4000	3.2000	3.3000	+3.125%	5	236	-84.545%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-2.141%	1	232	-84.063%
2026-05-14	3.2700	3.2700	3.2700	3.2700	-15.065%	10	231	-84.404%
2026-05-06	3.8800	3.8800	3.8500	3.8500	-33.043%	3	231	-86.753%
2026-04-28	5.6100	5.8000	5.5000	5.7500	+17.347%	211	229	-91.130%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-5.222%	3	304	-89.592%
2026-04-20	5.3000	5.3000	5.1700	5.1700	-7.679%	2	304	-90.135%
2026-04-17	5.6000	5.6000	5.6000	5.6000	-4.274%	3	305	-90.893%
2026-04-16	5.7500	5.8500	5.7500	5.8500	+1.739%	13	308	-91.282%
2026-04-14	5.7100	5.8000	5.6000	5.7500	+1.950%	8	312	-91.130%
2026-04-13	5.8200	6.0500	5.6400	5.6400	-3.093%	4	317	-90.957%
2026-04-10	5.8400	5.8900	5.8200	5.8200	-3.000%	24	319	-91.237%
2026-04-09	6.1000	6.1000	6.0000	6.0000	-6.250%	4	320	-91.500%
2026-04-08	6.3600	6.4000	6.3000	6.4000	-20.100%	3	322	-92.031%
2026-04-06	8.1000	8.1000	8.0100	8.0100	-24.789%	2	325	-93.633%
2026-03-30	10.9000	10.9000	10.6500	10.6500	+13.298%	2	325	-95.211%
2026-03-27	9.4000	9.4000	9.4000	9.4000	+22.078%	1	325	-94.574%
2026-03-24	8.3000	8.3000	7.7000	7.7000	+1.987%	2	324	-93.377%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-18.817%	1	325	-93.245%
2026-03-20	8.7500	9.3000	8.7500	9.3000	+6.286%	6	325	-94.516%
2026-03-18	8.7000	8.8500	8.7000	8.7500	-8.185%	4	327	-94.171%
2026-03-16	9.5300	9.5300	9.5300	9.5300	+5.654%	1	329	-94.648%
2026-03-13	9.1500	9.2500	8.5400	9.0200	-11.828%	6	330	-94.346%
2026-03-12	10.3000	10.3000	10.0700	10.2300	+11.196%	5	325	-95.015%
2026-03-06	10.0000	10.0000	9.2000	9.2000	+9.524%	5	320	-94.457%
2026-03-05	8.5500	8.5500	8.4000	8.4000	+20.863%	4	318	-93.929%
2026-03-02	6.9500	6.9500	6.9500	6.9500	+14.686%	1	314	-92.662%
2026-02-25	6.0000	6.0600	5.8500	6.0600	-5.313%	3	314	-91.584%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-3.030%	2	314	-92.031%
2026-02-19	6.6000	6.6000	6.6000	6.6000	+4.762%	2	316	-92.273%
2026-02-18	6.4900	6.4900	6.3000	6.3000	-6.667%	5	316	-91.905%
2026-02-13	6.2400	6.7500	6.2400	6.7500	-22.414%	2	315	-92.444%
2026-02-12	8.7000	8.7000	8.7000	8.7000	-1.136%	1	315	-94.138%
2026-02-11	7.7500	8.8000	7.7000	8.8000	+7.579%	10	314	-94.205%
2026-02-10	8.4900	8.4900	8.1800	8.1800	+0.368%	2	319	-93.765%
2026-02-09	8.7500	8.7500	8.1500	8.1500	-9.444%	4	319	-93.742%
2026-02-06	8.9500	9.2000	8.9500	9.0000	-16.821%	4	321	-94.333%
2026-02-04	11.0500	11.0500	10.8200	10.8200	+39.974%	2	321	-95.287%
2026-01-30	7.8300	7.8300	7.7300	7.7300	+3.758%	2	321	-93.402%
2026-01-27	7.5200	7.5200	7.4500	7.4500	-6.875%	3	321	-93.154%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+2.564%	1	321	-93.625%
2026-01-23	7.8000	7.8000	7.8000	7.8000	+2.632%	1	322	-93.462%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+4.683%	1	323	-93.289%
2026-01-15	7.2600	7.2600	7.2600	7.2600	-12.740%	1	323	-92.975%
2026-01-13	8.3200	8.3200	8.3200	8.3200	-7.556%	2	322	-93.870%
2026-01-09	9.0000	9.0000	9.0000	9.0000	-12.621%	4	322	-94.333%
2026-01-08	10.0000	10.3000	10.0000	10.3000	+7.628%	6	322	-95.049%
2026-01-05	9.5700	9.5700	9.5700	9.5700	-19.241%	20	320	-94.671%
2025-12-31	11.8500	11.8500	11.8500	11.8500	+10.438%	1	321	-95.696%
2025-12-30	10.6900	10.7300	10.6900	10.7300	-6.042%	76	321	-95.247%
2025-12-29	11.5400	11.5400	11.4100	11.4200	-1.126%	24	343	-95.534%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-6.704%	30	340	-95.584%
2025-12-19	12.3800	12.3800	12.3800	12.3800	-3.281%	1	370	-95.880%
2025-12-16	12.8000	12.8000	12.8000	12.8000	+6.312%	2	370	-96.016%
2025-12-11	12.0300	12.0400	12.0300	12.0400	+1.092%	2	370	-95.764%
2025-12-02	11.9100	11.9100	11.9100	11.9100	-13.696%	2	370	-95.718%
2025-11-26	13.9000	13.9000	13.8000	13.8000	-18.584%	17	353	-96.304%
2025-11-24	17.3000	17.3000	16.9500	16.9500	-18.313%	3	353	-96.991%
2025-11-21	20.7500	20.7500	20.7500	20.7500	+5.598%	1	353	-97.542%
2025-11-20	15.6800	19.7500	15.6800	19.6500	+12.607%	11	353	-97.405%
2025-11-17	17.4500	17.4500	17.4500	17.4500	+15.182%	4	351	-97.077%
2025-11-12	15.1500	15.1500	15.1500	15.1500	-6.481%	1	351	-96.634%
2025-11-10	16.2000	16.2000	16.2000	16.2000	+2.857%	5	351	-96.852%
2025-11-05	15.3200	15.7500	15.3200	15.7500	-8.163%	3	356	-96.762%
2025-10-28	16.6000	17.1500	16.6000	17.1500	+11.364%	52	357	-97.026%
2025-10-27	15.4000	15.4000	15.4000	15.4000	-9.412%	2	307	-96.688%
2025-10-24	17.0000	17.0000	17.0000	17.0000	0.000%	1	307	-97.000%
2025-10-23	17.0000	17.0000	17.0000	17.0000	-2.467%	2	307	-97.000%
2025-10-21	17.4300	17.4300	17.4300	17.4300	+3.750%	2	307	-97.074%
2025-10-20	16.8000	16.8000	16.8000	16.8000	-7.182%	9	307	-96.964%
2025-10-17	18.1000	18.1000	18.1000	18.1000	+10.366%	2	300	-97.182%
2025-10-16	16.4000	16.4000	16.4000	16.4000	-17.380%	2	300	-96.890%
2025-10-07	18.9500	19.9500	18.9500	19.8500	+15.743%	116	204	-97.431%
2025-10-03	17.1500	17.1500	17.1500	17.1500	+3.500%	2	204	-97.026%
2025-10-02	16.6300	16.6300	16.5700	16.5700	-6.384%	3	204	-96.922%
2025-10-01	17.7000	17.7000	17.7000	17.7000	-6.349%	1	203	-97.119%
2025-09-29	18.7200	18.9000	18.7000	18.9000	-8.252%	18	209	-97.302%
2025-09-25	20.5800	20.6000	20.5800	20.6000	-9.847%	8	212	-97.524%
2025-09-19	23.5000	23.6000	22.8500	22.8500	-0.652%	70	206	-97.768%
2025-09-18	24.8500	24.8500	23.0000	23.0000	-20.962%	4	146	-97.783%
2025-09-15	29.1000	29.1000	29.1000	29.1000	-3.960%	1	145	-98.247%
2025-09-12	30.3000	30.3000	30.3000	30.3000	-5.313%	5	144	-98.317%
2025-09-08	32.0000	32.0000	32.0000	32.0000	-1.991%	1	139	-98.406%
2025-09-05	33.8500	34.0100	32.6500	32.6500	+2.095%	4	138	-98.438%
2025-08-27	31.9800	31.9800	31.9800	31.9800	-0.062%	5	136	-98.405%
2025-08-22	32.0000	32.0000	32.0000	32.0000	-9.348%	3	134	-98.406%
2025-08-20	35.3000	35.3000	35.3000	35.3000	+4.655%	1	135	-98.555%
2025-08-15	31.7500	33.7300	31.7500	33.7300	+47.293%	2	136	-98.488%
2025-08-13	22.9000	22.9000	22.9000	22.9000	-1.927%	2	135	-97.773%
2025-07-28	23.4400	23.4400	23.3500	23.3500	+2.412%	5	137	-97.816%
2025-07-16	22.8000	22.8000	22.8000	22.8000	+4.924%	5	138	-97.763%
2025-07-14	21.7300	21.7300	21.7300	21.7300	+2.986%	5	133	-97.653%
2025-07-10	21.0500	21.1000	21.0000	21.1000	-11.937%	12	128	-97.583%
2025-07-03	24.3500	24.3500	23.9600	23.9600	-4.921%	21	112	-97.871%
2025-07-02	26.5500	26.5500	25.2000	25.2000	-5.794%	36	112	-97.976%
2025-06-30	26.7500	26.7500	26.7500	26.7500	-0.668%	31	144	-98.093%
2025-06-27	26.6500	26.9300	26.6500	26.9300	-1.536%	22	113	-98.106%
2025-06-26	27.2000	27.3500	27.2000	27.3500	-2.321%	25	114	-98.135%
2025-06-25	28.3500	28.3500	28.0000	28.0000	-3.282%	11	91	-98.179%
2025-06-24	28.8900	28.9500	28.8900	28.9500	-5.144%	11	99	-98.238%
2025-06-17	30.5200	30.5200	30.5200	30.5200	-5.070%	1	90	-98.329%
2025-06-11	32.2500	32.2500	32.1500	32.1500	+1.580%	80	90	-98.414%
2025-06-10	31.8000	31.8000	31.6500	31.6500	-7.591%	30	117	-98.389%
2025-06-06	33.7500	34.2500	33.6500	34.2500	-6.421%	160	117	-98.511%
2025-06-03	36.6000	36.6000	36.6000	36.6000	-3.506%	1	37	-98.607%
2025-05-29	37.8600	37.9300	37.8600	37.9300	+5.861%	2	37	-98.655%
2025-05-19	35.8300	35.8300	35.8300	35.8300	+13.314%	1	37	-98.577%
2025-05-15	31.4700	31.6200	31.4700	31.6200	-41.172%	2	38	-98.387%
2025-04-10	53.7500	53.7500	53.7500	53.7500	-5.035%	2	37	-99.051%
2025-04-07	56.6000	56.6000	56.6000	56.6000	+34.219%	1	37	-99.099%
2025-03-17	42.1700	42.1700	42.1700	42.1700	+1.614%	2	37	-98.791%
2025-03-14	41.7000	41.7000	41.5000	41.5000	-5.013%	4	38	-98.771%
2025-03-13	43.7000	43.7000	43.6900	43.6900	-0.478%	10	37	-98.833%
2025-03-06	43.9000	43.9000	43.9000	43.9000	+29.156%	1	37	-98.838%
2025-02-18	33.9900	33.9900	33.9900	33.9900	+2.256%	1	38	-98.500%
2025-02-14	33.2400	33.2400	33.2400	33.2400	+13.254%	8	34	-98.466%
2025-02-13	29.3500	29.3500	29.3500	29.3500	-7.267%	1	33	-98.262%
2025-02-03	31.6500	31.6500	31.6500	31.6500	+7.470%	16	33	-98.389%
2025-01-31	30.4400	30.4500	29.3500	29.4500	-2.965%	92	38	-98.268%
2025-01-30	30.3600	30.3600	30.3500	30.3500	+6.678%	2	32	-98.320%
2025-01-24	28.4500	28.4500	28.4500	28.4500	+2.596%	20	32	-98.207%
2025-01-17	27.5700	27.9000	27.5700	27.7300	-5.520%	170	27	-98.161%
2025-01-16	29.3500	29.3500	29.3500	29.3500	-7.994%	5	27	-98.262%
2025-01-06	31.9000	31.9000	31.9000	31.9000	-10.819%	1	27	-98.401%
2024-12-24	35.7700	35.7700	35.7700	35.7700	-5.019%	1	26	-98.574%
2024-12-19	37.6600	37.6600	37.6600	37.6600	+4.844%	1	26	-98.646%
2024-12-13	35.9200	35.9200	35.9200	35.9200	+2.687%	2	25	-98.580%
2024-12-06	34.9800	34.9800	34.9800	34.9800	-0.766%	20	25	-98.542%
2024-12-05	35.2000	35.2500	35.2000	35.2500	-5.191%	7	15	-98.553%
2024-11-19	37.2300	37.2300	37.0600	37.1800	+3.393%	8	11	-98.628%
2024-11-18	36.2100	36.2100	35.9600	35.9600	+6.391%	2	8	-98.582%
2024-11-05	33.8000	33.8000	33.8000	33.8000	-4.520%	1	6	-98.491%
2024-11-04	35.4000	35.4000	35.4000	35.4000	+4.118%	1	7	-98.559%
2024-11-01	34.0000	34.0000	34.0000	34.0000	-2.857%	2	6	-98.500%
2024-10-31	35.0000	35.0000	35.0000	35.0000	+8.025%	1	6	-98.543%
2024-10-29	32.7000	32.7000	32.4000	32.4000	-3.139%	2	5	-98.426%
2024-10-28	33.4500	33.4500	33.4500	33.4500	-5.241%	1	5	-98.475%
2024-10-23	35.3000	35.3000	35.3000	35.3000	+3.277%	1	4	-98.555%
2024-10-22	34.1800	34.1800	34.1800	34.1800	-0.640%	2	3	-98.508%
2024-10-18	34.4000	34.4000	34.4000	34.4000	-1.714%	2	1	-98.517%
2024-10-16	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-98.543%