Dark

AMAT20270115P190
AMAT Jan 15 2027 190.00 Put (AMAT270115P00190000)
option OPRA

EOD

Sep 3, 2026

0.5800-19.444%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5800	0.5800	0.5800	0.5800	-19.444%	1	498	0.000%
2026-08-28	0.8400	0.8400	0.6800	0.7200	-36.283%	22	497	-19.444%
2026-08-26	1.0900	1.1300	1.0900	1.1300	+20.213%	13	484	-48.673%
2026-08-24	1.2200	1.5400	0.9200	0.9400	-13.761%	33	492	-38.298%
2026-08-20	1.0600	1.1500	1.0000	1.0900	+0.926%	82	486	-46.789%
2026-08-18	1.0200	1.0800	1.0200	1.0800	+31.707%	18	462	-46.296%
2026-08-17	0.8200	0.8200	0.8200	0.8200	-13.684%	1	459	-29.268%
2026-08-14	1.0200	1.0200	0.9500	0.9500	-13.636%	7	458	-38.947%
2026-08-13	1.1200	1.2000	1.1000	1.1000	-4.348%	4	456	-47.273%
2026-08-12	1.1200	1.1500	1.1200	1.1500	-7.258%	2	457	-49.565%
2026-08-11	1.3000	1.3000	1.2400	1.2400	-32.609%	2	457	-53.226%
2026-08-10	1.8500	1.9300	1.8300	1.8400	-18.584%	12	458	-68.478%
2026-08-07	2.4000	2.4500	2.2200	2.2600	-49.778%	68	457	-74.336%
2026-07-30	4.5000	4.5000	4.5000	4.5000	-25.000%	5	468	-87.111%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+1.695%	3	463	-90.333%
2026-07-28	5.3100	5.9000	5.0000	5.9000	+29.670%	6	460	-90.169%
2026-07-27	5.2000	5.2000	4.5500	4.5500	-12.835%	7	460	-87.253%
2026-07-24	5.4800	5.4800	5.2200	5.2200	-2.793%	2	455	-88.889%
2026-07-23	5.2000	5.3700	5.2000	5.3700	-2.717%	2	455	-89.199%
2026-07-20	5.4100	5.5200	5.4100	5.5200	+0.364%	2	455	-89.493%
2026-07-17	4.6200	5.5000	4.4300	5.5000	+41.753%	50	455	-89.455%
2026-07-15	3.8800	3.8800	3.8800	3.8800	-0.767%	27	445	-85.052%
2026-07-14	3.9400	3.9400	3.9100	3.9100	-9.700%	3	445	-85.166%
2026-07-13	4.5000	4.5000	4.3300	4.3300	+8.250%	6	445	-86.605%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-20.000%	5	440	-85.500%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+21.951%	5	435	-88.400%
2026-07-02	3.8000	4.1000	3.8000	4.1000	+17.143%	10	420	-85.854%
2026-07-01	3.0000	3.6400	3.0000	3.5000	+12.540%	74	420	-83.429%
2026-06-30	3.0000	3.1100	3.0000	3.1100	-2.813%	12	347	-81.350%
2026-06-29	3.2000	3.2000	3.2000	3.2000	0.000%	5	337	-81.875%
2026-06-26	3.0000	3.2400	3.0000	3.2000	+6.667%	12	332	-81.875%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-8.537%	10	322	-80.667%
2026-06-24	3.1000	3.7100	3.1000	3.2800	-20.581%	50	314	-82.317%
2026-06-12	4.2300	4.2300	4.1300	4.1300	+5.897%	14	305	-85.956%
2026-06-11	4.1400	4.1400	3.9000	3.9000	-8.665%	2	305	-85.128%
2026-06-10	3.9200	4.3800	3.9200	4.2700	+48.780%	13	304	-86.417%
2026-06-03	2.8700	2.8700	2.8700	2.8700	-5.902%	2	298	-79.791%
2026-06-02	3.0600	3.0600	3.0500	3.0500	-12.356%	2	298	-80.984%
2026-05-27	3.3100	3.4800	3.3100	3.4800	-15.122%	8	296	-83.333%
2026-05-18	4.1500	4.1500	3.6100	4.1000	-3.756%	21	299	-85.854%
2026-05-15	4.2600	4.2600	4.2600	4.2600	+9.512%	1	298	-86.385%
2026-05-14	4.0600	4.0600	3.8900	3.8900	-26.604%	2	298	-85.090%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+16.228%	1	297	-89.057%
2026-05-07	4.4700	4.5600	4.4700	4.5600	-30.382%	29	298	-87.281%
2026-05-01	6.5500	6.5500	6.5500	6.5500	+11.966%	2	301	-91.145%
2026-04-30	5.8000	5.8500	5.8000	5.8500	-8.594%	25	301	-90.085%
2026-04-29	6.4500	6.4500	6.4000	6.4000	-6.569%	2	301	-90.938%
2026-04-28	6.8000	6.8500	6.7000	6.8500	+23.646%	70	301	-91.533%
2026-04-24	5.5300	5.5400	5.5300	5.5400	-9.772%	2	295	-89.531%
2026-04-22	6.1400	6.1400	6.1200	6.1400	-12.908%	40	295	-90.554%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-1.261%	5	295	-91.773%
2026-04-10	7.1400	7.1400	7.1400	7.1400	-27.879%	2	295	-91.877%
2026-03-18	10.2000	10.2000	9.9000	9.9000	-17.842%	4	293	-94.141%
2026-03-12	12.0500	12.0500	12.0500	12.0500	+21.472%	2	291	-95.187%
2026-03-10	9.9300	9.9300	9.9200	9.9200	-12.522%	6	289	-94.153%
2026-03-06	11.3400	11.3400	11.3400	11.3400	+8.206%	1	286	-94.885%
2026-03-05	9.7500	10.4800	9.7500	10.4800	+9.509%	42	286	-94.466%
2026-03-03	9.5700	9.5700	9.5700	9.5700	-0.829%	1	286	-93.939%
2026-02-09	9.6600	9.6600	9.6500	9.6500	-25.655%	5	286	-93.990%
2026-02-04	14.0700	14.0700	12.9800	12.9800	+30.452%	12	284	-95.532%
2026-02-02	9.9500	9.9500	9.9500	9.9500	+8.152%	1	282	-94.171%
2026-01-26	9.1600	9.2000	9.1600	9.2000	-2.128%	2	282	-93.696%
2026-01-20	9.4000	9.4000	9.4000	9.4000	+3.753%	4	283	-93.830%
2026-01-16	9.0700	9.0700	9.0600	9.0600	-2.160%	3	285	-93.598%
2026-01-15	8.9000	9.2600	8.8800	9.2600	-14.020%	10	285	-93.737%
2026-01-14	11.0000	11.0000	10.7700	10.7700	+7.916%	4	285	-94.615%
2026-01-12	9.9800	9.9800	9.9800	9.9800	-12.456%	2	287	-94.188%
2026-01-07	11.5500	11.5500	11.4000	11.4000	+3.636%	5	287	-94.912%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-10.569%	1	283	-94.727%
2026-01-05	12.0000	12.3000	11.5500	12.3000	-6.321%	32	283	-95.285%
2026-01-02	12.5800	13.1300	12.5800	13.1300	-8.182%	2	294	-95.583%
2025-12-31	14.3000	14.3000	14.3000	14.3000	+2.878%	2	294	-95.944%
2025-12-30	13.9000	13.9000	13.9000	13.9000	+1.460%	1	294	-95.827%
2025-12-26	13.7000	13.7000	13.7000	13.7000	-11.097%	1	294	-95.766%
2025-12-19	15.4100	15.4100	15.4100	15.4100	-8.274%	1	293	-96.236%
2025-12-17	16.8500	16.8500	16.8000	16.8000	+9.091%	2	293	-96.548%
2025-12-16	15.4000	15.4000	15.4000	15.4000	+0.588%	15	293	-96.234%
2025-12-12	15.3100	15.3100	15.3100	15.3100	-2.484%	1	293	-96.212%
2025-12-01	15.7000	15.7000	15.7000	15.7000	-19.652%	10	292	-96.306%
2025-11-25	19.5400	19.5400	19.5400	19.5400	-3.027%	1	292	-97.032%
2025-11-24	21.9000	21.9000	20.1500	20.1500	-17.248%	6	291	-97.122%
2025-11-21	24.3500	24.3500	24.3500	24.3500	+12.993%	8	288	-97.618%
2025-11-20	18.5000	21.5500	18.5000	21.5500	-4.009%	9	292	-97.309%
2025-11-18	22.5000	22.5000	22.4500	22.4500	+0.899%	2	293	-97.416%
2025-11-13	20.8000	22.2500	20.8000	22.2500	+10.149%	2	292	-97.393%
2025-11-12	20.2000	20.2000	20.2000	20.2000	-1.751%	2	294	-97.129%
2025-11-07	20.5600	20.5600	20.5600	20.5600	+6.528%	2	294	-97.179%
2025-11-06	18.4500	19.4300	18.4500	19.3000	+6.925%	59	296	-96.995%
2025-11-05	19.5500	19.5500	18.0500	18.0500	-10.864%	29	295	-96.787%
2025-11-04	20.2500	20.2500	20.2500	20.2500	+1.504%	5	293	-97.136%
2025-10-31	19.9500	19.9500	19.9500	19.9500	+8.483%	3	293	-97.093%
2025-10-30	18.3700	18.3900	18.3700	18.3900	-4.616%	25	293	-96.846%
2025-10-29	18.9000	19.2800	18.9000	19.2800	-6.180%	4	293	-96.992%
2025-10-23	20.9000	20.9000	20.5500	20.5500	-5.863%	8	290	-97.178%
2025-10-17	21.5700	21.9000	21.5000	21.8300	+9.150%	9	282	-97.343%
2025-10-16	19.8500	20.2000	19.8500	20.0000	-3.007%	3	289	-97.100%
2025-10-15	21.0000	21.1500	20.6200	20.6200	-10.348%	41	286	-97.187%
2025-10-14	22.3000	23.0000	22.3000	23.0000	+4.975%	5	280	-97.478%
2025-10-13	21.9100	21.9100	21.9100	21.9100	-7.747%	30	280	-97.353%
2025-10-07	23.4000	23.7500	23.4000	23.7500	+14.018%	33	247	-97.558%
2025-10-03	20.5000	20.8300	20.5000	20.8300	+3.632%	3	247	-97.216%
2025-10-02	20.1000	20.1000	20.1000	20.1000	-8.009%	25	248	-97.114%
2025-10-01	22.3000	22.3000	21.8500	21.8500	-5.000%	32	227	-97.346%
2025-09-29	23.0000	23.0000	23.0000	23.0000	-10.156%	8	207	-97.478%
2025-09-25	25.6000	25.6000	25.6000	25.6000	+4.490%	1	213	-97.734%
2025-09-23	24.7700	24.7700	24.5000	24.5000	-11.232%	16	213	-97.633%
2025-09-19	27.6500	27.6500	27.6000	27.6000	-1.146%	5	217	-97.899%
2025-09-18	27.9200	27.9200	27.9200	27.9200	-14.224%	10	216	-97.923%
2025-09-17	32.5500	32.5500	32.5500	32.5500	-20.995%	2	216	-98.218%
2025-08-20	41.9000	41.9000	40.9000	41.2000	+49.275%	119	216	-98.592%
2025-08-13	27.6000	27.6000	27.6000	27.6000	-1.674%	2	109	-97.899%
2025-07-24	28.0700	28.0700	28.0700	28.0700	-1.681%	2	108	-97.934%
2025-07-23	28.5500	28.5500	28.5500	28.5500	+13.745%	2	110	-97.968%
2025-07-11	25.1000	25.1000	25.1000	25.1000	-1.181%	10	110	-97.689%
2025-07-10	25.4000	25.4000	25.4000	25.4000	-2.308%	2	120	-97.717%
2025-07-09	26.0000	26.0000	26.0000	26.0000	-2.329%	1	120	-97.769%
2025-07-08	28.2000	28.2000	26.6200	26.6200	-8.679%	45	119	-97.821%
2025-07-07	29.1500	29.1500	29.1500	29.1500	-0.342%	30	120	-98.010%
2025-07-02	29.2700	29.2700	29.2500	29.2500	-8.594%	30	150	-98.017%
2025-07-01	31.9500	32.0000	31.9500	32.0000	-41.068%	10	120	-98.188%
2025-04-15	54.7800	54.7800	54.0500	54.3000	-0.949%	4	130	-98.932%
2025-04-14	54.9000	54.9000	54.5600	54.8200	-18.905%	4	133	-98.942%
2025-04-04	67.6000	67.6000	67.6000	67.6000	+55.402%	4	134	-99.142%
2025-02-27	43.4600	43.5000	43.4600	43.5000	+13.429%	10	136	-98.667%
2025-02-18	38.3500	38.3500	38.3500	38.3500	-2.665%	10	131	-98.488%
2025-02-14	39.4000	39.4000	39.4000	39.4000	+14.203%	10	117	-98.528%
2025-02-10	35.0000	35.0000	34.5000	34.5000	-1.429%	32	117	-98.319%
2025-02-06	35.0000	35.0000	35.0000	35.0000	-4.684%	10	117	-98.343%
2025-02-05	36.7200	36.7200	36.7200	36.7200	-6.039%	40	127	-98.420%
2025-01-29	39.0700	39.0800	39.0700	39.0800	-3.625%	40	87	-98.516%
2025-01-28	40.5500	40.5500	40.5500	40.5500	+0.123%	40	87	-98.570%
2025-01-27	40.5000	40.5000	40.5000	40.5000	+23.288%	2	54	-98.568%
2025-01-23	32.8500	32.8500	32.8500	32.8500	+12.231%	4	52	-98.234%
2025-01-22	29.2700	29.2700	29.2700	29.2700	-10.626%	5	48	-98.018%
2025-01-17	32.6700	32.7500	32.6700	32.7500	-22.024%	170	127	-98.229%
2025-01-03	42.0000	42.0000	42.0000	42.0000	-3.448%	10	127	-98.619%
2024-12-31	43.5000	43.5000	43.5000	43.5000	0.000%	5	127	-98.667%
2024-12-30	43.7500	43.8000	43.5000	43.5000	+6.098%	104	127	-98.667%
2024-12-05	41.0000	41.0000	41.0000	41.0000	+13.103%	1	28	-98.585%
2024-12-02	37.2300	37.2300	36.2500	36.2500	-10.934%	2	27	-98.400%
2024-11-21	40.3400	40.7000	40.3400	40.7000	+2.159%	2	25	-98.575%
2024-10-23	42.9000	42.9000	39.8400	39.8400	-0.797%	10	25	-98.544%
2024-10-17	40.1600	40.1600	40.1600	40.1600	+0.829%	5	15	-98.556%
2024-10-16	39.8300	39.8300	39.8300	39.8300	0.000%	10	10	-98.544%