Dark

AMAT20270115P185
AMAT Jan 15 2027 185.00 Put (AMAT270115P00185000)
option OPRA

EOD

Sep 10, 2026

0.7500+1.351%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.7500	0.7500	0.7500	+1.351%	2	543	0.000%
2026-09-09	0.7400	0.7400	0.6700	0.7400	+12.121%	4	543	+1.351%
2026-08-31	0.6000	0.7000	0.6000	0.6600	+10.000%	16	543	+13.636%
2026-08-28	0.7900	0.8700	0.6000	0.6000	-38.776%	6	542	+25.000%
2026-08-26	0.9400	0.9800	0.9400	0.9800	+10.112%	13	544	-23.469%
2026-08-24	1.0100	1.0100	0.8700	0.8900	-12.745%	13	544	-15.730%
2026-08-21	1.0200	1.0200	1.0200	1.0200	+0.990%	1	544	-26.471%
2026-08-20	0.9800	1.0100	0.9200	1.0100	+2.020%	12	544	-25.743%
2026-08-18	0.9700	1.0500	0.9700	0.9900	-3.883%	6	544	-24.242%
2026-08-13	1.0500	1.1300	0.9700	1.0300	+1.980%	10	545	-27.184%
2026-08-12	0.9900	1.0600	0.9900	1.0100	-8.182%	8	545	-25.743%
2026-08-11	1.1300	1.1400	1.0700	1.1000	-34.524%	4	545	-31.818%
2026-08-10	1.6900	1.8100	1.6800	1.6800	-21.860%	4	545	-55.357%
2026-08-07	2.1000	2.2500	2.0800	2.1500	-45.980%	94	545	-65.116%
2026-07-31	3.9800	3.9800	3.9800	3.9800	-30.903%	1	543	-81.156%
2026-07-28	5.2100	5.7600	5.2100	5.7600	+27.152%	4	543	-86.979%
2026-07-27	4.2500	4.5300	4.2500	4.5300	-12.379%	14	543	-83.444%
2026-07-23	5.0800	5.1700	5.0800	5.1700	+7.261%	3	543	-85.493%
2026-07-22	5.0600	5.0600	4.8200	4.8200	+2.553%	8	543	-84.440%
2026-07-21	4.1700	4.8400	4.1200	4.7000	-1.053%	26	543	-84.043%
2026-07-20	4.7500	4.7500	4.7500	4.7500	+5.322%	12	544	-84.211%
2026-07-17	4.0400	4.5100	4.0400	4.5100	+22.888%	3	548	-83.370%
2026-07-13	3.6700	3.6700	3.6700	3.6700	-8.250%	1	549	-79.564%
2026-06-30	4.0000	4.0000	4.0000	4.0000	+34.228%	1	548	-81.250%
2026-06-24	3.1500	3.1500	2.0600	2.9800	+28.448%	4	548	-74.832%
2026-06-17	2.3200	2.3200	2.3200	2.3200	-39.740%	1	548	-67.672%
2026-06-12	3.9400	3.9400	3.8500	3.8500	-12.301%	14	548	-80.519%
2026-06-11	4.2600	4.3900	4.2600	4.3900	+16.446%	2	548	-82.916%
2026-06-10	3.4400	3.9200	3.3700	3.7700	+30.000%	50	548	-80.106%
2026-06-04	2.9000	2.9000	2.9000	2.9000	-7.643%	1	549	-74.138%
2026-05-27	3.0400	3.1400	3.0400	3.1400	+4.667%	8	549	-76.115%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-24.433%	4	546	-75.000%
2026-05-19	3.9900	3.9900	3.9700	3.9700	+8.767%	2	546	-81.108%
2026-05-18	3.3300	3.6500	3.3300	3.6500	-35.965%	20	547	-79.452%
2026-04-30	5.8000	5.8500	5.7000	5.7000	-6.557%	16	547	-86.842%
2026-04-28	6.2000	6.2500	6.1000	6.1000	+8.734%	70	547	-87.705%
2026-04-21	5.9900	5.9900	5.6100	5.6100	-3.109%	2	547	-86.631%
2026-04-17	5.7900	5.7900	5.7900	5.7900	-5.700%	1	547	-87.047%
2026-04-14	6.1400	6.1400	6.1400	6.1400	-0.486%	1	547	-87.785%
2026-04-13	6.3500	6.5500	6.1700	6.1700	-3.744%	5	547	-87.844%
2026-04-10	6.3700	6.4100	6.3700	6.4100	-3.609%	2	547	-88.300%
2026-04-09	6.6500	6.6500	6.5900	6.6500	-4.864%	3	547	-88.722%
2026-04-08	6.8800	6.9900	6.8800	6.9900	-25.241%	4	547	-89.270%
2026-04-02	9.5600	9.5600	9.3500	9.3500	-19.048%	3	551	-91.979%
2026-03-30	11.5500	11.5500	11.5500	11.5500	+11.919%	1	551	-93.506%
2026-03-27	10.3200	10.3200	10.3200	10.3200	+2.687%	1	550	-92.733%
2026-03-26	9.5200	10.0500	9.5200	10.0500	+28.846%	3	550	-92.537%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-23.529%	1	548	-90.385%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+4.294%	1	547	-92.647%
2026-03-19	9.7500	9.7800	9.5000	9.7800	+4.599%	6	546	-92.331%
2026-03-18	9.3500	9.3500	9.3500	9.3500	-8.602%	2	544	-91.979%
2026-03-16	10.2300	10.2300	10.2300	10.2300	+3.438%	1	542	-92.669%
2026-03-13	10.0700	10.0700	9.3900	9.8900	-11.300%	5	542	-92.417%
2026-03-12	11.1500	11.1500	10.9900	11.1500	+14.359%	5	542	-93.274%
2026-03-11	9.7500	9.7500	9.7500	9.7500	+5.519%	2	540	-92.308%
2026-03-10	9.2400	9.2400	9.2400	9.2400	-10.465%	3	538	-91.883%
2026-03-06	10.3200	10.3200	10.3200	10.3200	+8.517%	1	541	-92.733%
2026-03-05	9.0000	9.5100	9.0000	9.5100	+8.068%	4	540	-92.114%
2026-03-03	8.7400	8.8000	8.7400	8.8000	+17.333%	4	536	-91.477%
2026-02-27	7.6600	7.6600	7.5000	7.5000	+4.457%	8	535	-90.000%
2026-02-26	7.1800	7.1800	7.1800	7.1800	-19.326%	2	527	-89.554%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-2.198%	5	527	-91.573%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+7.692%	1	527	-91.758%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-2.312%	1	527	-91.124%
2026-01-22	8.6500	8.6500	8.6500	8.6500	+0.581%	2	527	-91.329%
2026-01-20	8.6000	8.6000	8.6000	8.6000	-17.703%	5	527	-91.279%
2026-01-07	10.4500	10.4500	10.4500	10.4500	+3.465%	4	527	-92.823%
2026-01-06	11.3500	11.3500	10.1000	10.1000	-5.607%	5	527	-92.574%
2026-01-05	10.5500	10.7000	10.5500	10.7000	-15.079%	4	523	-92.991%
2025-12-30	12.5000	12.6000	12.5000	12.6000	+0.159%	2	523	-94.048%
2025-12-29	12.5200	12.5800	12.4700	12.5800	-3.231%	24	522	-94.038%
2025-12-22	13.0000	13.0000	13.0000	13.0000	-4.901%	3	524	-94.231%
2025-12-19	13.6700	13.6700	13.6700	13.6700	-27.480%	10	524	-94.514%
2025-11-24	18.8500	18.8500	18.8500	18.8500	-14.706%	1	524	-96.021%
2025-11-21	22.1500	22.1500	22.1000	22.1000	+18.945%	3	523	-96.606%
2025-11-19	18.5800	18.5800	18.5800	18.5800	+10.333%	1	523	-95.963%
2025-10-30	16.8400	16.8400	16.8400	16.8400	-14.300%	1	522	-95.546%
2025-10-17	19.6500	19.6500	19.6500	19.6500	-6.071%	2	523	-96.183%
2025-10-14	20.9200	20.9200	20.9200	20.9200	+16.352%	1	523	-96.415%
2025-10-06	17.9800	17.9800	17.9800	17.9800	-3.592%	1	522	-95.829%
2025-10-03	18.6500	18.6500	18.6500	18.6500	-6.281%	1	523	-95.979%
2025-10-01	19.9000	19.9000	19.9000	19.9000	-4.556%	120	523	-96.231%
2025-09-29	20.8500	20.8500	20.8500	20.8500	-10.323%	1	403	-96.403%
2025-09-25	23.2500	23.2500	23.2500	23.2500	+1.751%	1	402	-96.774%
2025-09-23	22.8500	22.8500	22.8500	22.8500	+1.556%	1	402	-96.718%
2025-09-22	23.6000	23.6000	22.5000	22.5000	-10.891%	2	402	-96.667%
2025-09-19	25.2500	25.2500	25.2500	25.2500	-3.442%	1	402	-97.030%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-10.045%	1	402	-97.132%
2025-09-17	29.7600	30.3700	29.0200	29.0700	-13.224%	547	402	-97.420%
2025-09-12	33.5000	33.5000	33.5000	33.5000	+3.555%	2	67	-97.761%
2025-09-11	32.3500	32.3500	32.3500	32.3500	-8.357%	52	67	-97.682%
2025-09-09	35.2500	35.3000	35.2500	35.3000	-6.117%	58	112	-97.875%
2025-08-20	37.6000	37.6000	37.6000	37.6000	+1.649%	15	89	-98.005%
2025-08-15	36.9900	36.9900	36.9900	36.9900	+46.786%	1	77	-97.972%
2025-08-13	25.2000	25.2000	25.2000	25.2000	-8.596%	2	77	-97.024%
2025-08-07	27.5700	27.5700	27.5700	27.5700	+7.068%	1	77	-97.280%
2025-07-29	25.0500	25.7500	25.0500	25.7500	+1.578%	5	78	-97.087%
2025-07-28	25.3500	25.3500	25.3500	25.3500	+9.032%	4	77	-97.041%
2025-07-10	23.2500	23.3500	23.2000	23.2500	-3.527%	10	73	-96.774%
2025-07-09	24.1000	24.1000	24.1000	24.1000	-1.027%	6	69	-96.888%
2025-07-08	24.3500	24.3500	24.3500	24.3500	-31.408%	3	64	-96.920%
2025-06-09	35.5000	35.5000	35.5000	35.5000	-8.269%	1	63	-97.887%
2025-05-20	38.3100	38.7000	38.3100	38.7000	-34.184%	5	63	-98.062%
2025-04-21	58.8000	58.8000	58.8000	58.8000	+16.367%	11	63	-98.724%
2025-04-15	50.4700	50.5300	50.4700	50.5300	-2.168%	2	67	-98.516%
2025-04-14	51.6500	51.6500	51.6500	51.6500	+3.882%	2	65	-98.548%
2025-03-28	49.7200	49.7200	49.7200	49.7200	+0.648%	4	63	-98.492%
2025-03-13	49.4000	49.4000	49.4000	49.4000	+3.651%	1	64	-98.482%
2025-03-12	47.6600	47.6600	47.6600	47.6600	+5.676%	9	64	-98.426%
2025-03-05	46.2900	46.2900	45.1000	45.1000	-6.818%	3	73	-98.337%
2025-03-04	46.8100	48.4000	46.8100	48.4000	+23.061%	36	74	-98.450%
2025-02-25	39.3300	39.3300	39.3300	39.3300	+12.952%	1	76	-98.093%
2025-02-19	34.7000	34.8200	34.7000	34.8200	-2.492%	9	76	-97.846%
2025-02-18	36.7500	36.8000	35.7100	35.7100	-0.806%	26	67	-97.900%
2025-02-14	36.0000	36.0000	36.0000	36.0000	+11.628%	50	117	-97.917%
2025-02-11	32.0000	32.2500	31.9900	32.2500	+1.097%	50	117	-97.674%
2025-02-10	32.0000	32.0000	31.9000	31.9000	+0.631%	36	67	-97.649%
2025-01-31	31.9400	31.9400	31.7000	31.7000	+5.316%	160	31	-97.634%
2025-01-23	29.9800	30.1000	29.9800	30.1000	-2.209%	2	16	-97.508%
2025-01-16	30.7800	30.7800	30.7800	30.7800	-25.974%	2	15	-97.563%
2024-12-19	41.5800	41.5800	41.5800	41.5800	+11.475%	1	13	-98.196%
2024-12-18	37.3000	37.3000	37.3000	37.3000	-4.579%	1	12	-97.989%
2024-12-13	39.0900	39.0900	39.0900	39.0900	+1.086%	2	12	-98.081%
2024-12-12	38.6700	38.6700	38.6700	38.6700	+15.433%	10	11	-98.061%
2024-12-02	33.5000	33.5000	33.5000	33.5000	-9.655%	1	21	-97.761%
2024-11-21	37.7300	37.7300	37.0700	37.0800	-6.764%	10	12	-97.977%
2024-11-19	39.7700	39.7700	39.7700	39.7700	+17.316%	1	12	-98.114%
2024-11-12	33.9000	33.9000	33.9000	33.9000	+3.860%	1	11	-97.788%
2024-11-07	32.2400	32.6400	32.2400	32.6400	-7.009%	38	10	-97.702%
2024-11-06	35.1600	35.2500	35.1000	35.1000	-8.594%	47	48	-97.863%
2024-10-31	38.4000	38.4000	38.4000	38.4000	+4.918%	2	7	-98.047%
2024-10-17	36.5000	36.6000	36.5000	36.6000	-2.139%	4	5	-97.951%
2024-10-16	37.4000	37.4000	37.4000	37.4000	+4.324%	2	3	-97.995%
2024-09-17	35.8500	35.8500	35.8500	35.8500	0.000%	1	1	-97.908%