Dark

AMAT20270115P195
AMAT Jan 15 2027 195.00 Put (AMAT270115P00195000)
option OPRA

Inactive

Sep 1, 2026

0.9200+13.580%(+0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.9200	0.9200	0.9200	0.9200	+13.580%	3	280	0.000%
2026-08-31	0.8700	0.8700	0.8100	0.8100	+6.579%	2	279	+13.580%
2026-08-28	0.7600	0.7600	0.7600	0.7600	-36.134%	2	280	+21.053%
2026-08-21	1.1900	1.1900	1.1900	1.1900	-2.459%	1	280	-22.689%
2026-08-20	1.1300	1.2500	1.1100	1.2200	+27.083%	22	280	-24.590%
2026-08-17	0.9300	1.1000	0.9000	0.9600	-17.241%	16	274	-4.167%
2026-08-14	1.1200	1.3200	1.0200	1.1600	-4.132%	12	268	-20.690%
2026-08-13	1.1900	1.2800	1.1900	1.2100	-2.419%	8	270	-23.967%
2026-08-12	1.2100	1.2400	1.2100	1.2400	-10.145%	2	269	-25.806%
2026-08-11	1.3500	1.3900	1.3500	1.3800	-33.654%	6	269	-33.333%
2026-08-10	2.0100	2.1900	2.0100	2.0800	-12.236%	12	269	-55.769%
2026-08-07	2.5500	2.6800	2.2000	2.3700	-66.191%	100	263	-61.181%
2026-07-29	6.8200	7.0100	6.8200	7.0100	+19.829%	2	258	-86.876%
2026-07-22	6.2000	6.3400	5.8500	5.8500	+9.346%	4	259	-84.274%
2026-07-21	5.2100	5.3500	5.1000	5.3500	+20.767%	6	258	-82.804%
2026-07-13	4.4300	4.4300	4.4300	4.4300	+22.376%	2	255	-79.233%
2026-07-01	3.6200	3.6200	3.6200	3.6200	-0.549%	2	255	-74.586%
2026-06-25	3.6400	3.6400	3.6400	3.6400	-10.123%	1	253	-74.725%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-19.643%	1	253	-77.284%
2026-06-11	4.6800	5.0400	4.6800	5.0400	+11.752%	2	254	-81.746%
2026-06-10	4.0700	4.5100	3.8100	4.5100	+20.267%	71	253	-79.601%
2026-06-09	3.6800	3.7500	3.6800	3.7500	+13.636%	30	226	-75.467%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-4.624%	4	212	-72.121%
2026-06-02	3.4700	3.4700	3.4600	3.4600	-6.739%	4	215	-73.410%
2026-05-26	3.9100	3.9100	3.7000	3.7100	-14.319%	40	215	-75.202%
2026-05-14	4.3300	4.3300	4.3300	4.3300	-8.650%	1	216	-78.753%
2026-05-12	4.8000	4.8000	4.7200	4.7400	-6.693%	38	211	-80.591%
2026-05-07	4.8600	5.0800	4.8500	5.0800	-0.392%	29	211	-81.890%
2026-05-06	5.1000	5.1000	5.1000	5.1000	+0.394%	7	207	-81.961%
2026-05-05	5.1500	5.1500	5.0800	5.0800	-31.351%	8	210	-81.890%
2026-04-28	7.4000	7.4000	7.3500	7.4000	+19.741%	10	208	-87.568%
2026-04-27	6.1800	6.1800	6.1800	6.1800	-5.215%	1	203	-85.113%
2026-04-23	6.5200	6.5200	6.5200	6.5200	-2.976%	1	203	-85.890%
2026-04-22	6.6000	6.7200	6.5900	6.7200	-15.472%	40	202	-86.310%
2026-04-09	7.9500	7.9500	7.9500	7.9500	-1.242%	1	197	-88.428%
2026-04-08	8.0500	8.0500	8.0500	8.0500	-35.857%	1	197	-88.571%
2026-03-31	12.5500	12.5500	12.5500	12.5500	+7.265%	1	197	-92.669%
2026-03-20	11.7000	11.7000	11.7000	11.7000	+7.834%	1	197	-92.137%
2026-03-18	10.8500	10.8500	10.8500	10.8500	-17.176%	2	196	-91.521%
2026-03-12	13.1500	13.1500	13.1000	13.1000	+20.737%	4	194	-92.977%
2026-03-10	10.8500	10.8500	10.8500	10.8500	-16.538%	3	192	-91.521%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+23.223%	3	192	-92.923%
2026-03-05	10.4500	10.5500	10.3000	10.5500	+20.571%	4	193	-91.280%
2026-02-27	8.7500	8.7500	8.7500	8.7500	+8.025%	8	192	-89.486%
2026-02-20	8.1000	8.1000	8.1000	8.1000	-25.069%	8	200	-88.642%
2026-02-10	10.8100	10.8100	10.8100	10.8100	-8.000%	1	208	-91.489%
2026-02-09	11.7500	11.7500	11.7500	11.7500	+0.858%	4	207	-92.170%
2026-02-03	11.6000	11.6500	11.4700	11.6500	+13.659%	150	211	-92.103%
2026-01-26	10.2500	10.2500	10.2500	10.2500	-4.206%	1	154	-91.024%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+6.468%	1	153	-91.402%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-15.688%	2	153	-90.846%
2026-01-14	11.9200	11.9200	11.9200	11.9200	+2.759%	2	155	-92.282%
2026-01-09	11.7500	11.7500	11.6000	11.6000	-8.300%	5	155	-92.069%
2026-01-07	12.6500	12.6500	12.6500	12.6500	-1.326%	1	154	-92.727%
2026-01-05	13.0500	13.0500	12.7000	12.8200	-9.909%	5	151	-92.824%
2026-01-02	14.2300	14.2300	14.2300	14.2300	-7.597%	1	151	-93.535%
2025-12-31	15.4000	15.4000	15.4000	15.4000	+0.326%	1	149	-94.026%
2025-12-29	15.3200	15.3600	15.2100	15.3500	+0.196%	87	149	-94.007%
2025-12-26	15.3200	15.3200	15.3200	15.3200	-10.409%	1	163	-93.995%
2025-12-18	17.0000	17.1000	17.0000	17.1000	+4.587%	12	162	-94.620%
2025-12-15	16.3500	16.3500	16.3500	16.3500	+12.759%	35	163	-94.373%
2025-12-04	14.5000	14.5000	14.5000	14.5000	-8.344%	60	130	-93.655%
2025-12-02	15.8200	15.8200	15.8200	15.8200	-28.481%	1	140	-94.185%
2025-11-24	22.5100	22.5300	22.1200	22.1200	-11.343%	60	141	-95.841%
2025-11-20	24.9500	24.9500	24.9500	24.9500	+2.675%	15	95	-96.313%
2025-11-18	24.3000	24.3000	24.3000	24.3000	+8.482%	1	95	-96.214%
2025-11-17	22.7000	22.7000	22.4000	22.4000	+9.268%	2	94	-95.893%
2025-11-05	20.5000	20.5000	20.5000	20.5000	-11.255%	1	94	-95.512%
2025-10-23	23.1000	23.1000	23.1000	23.1000	-6.667%	1	93	-96.017%
2025-10-14	24.8000	24.9500	24.7500	24.7500	+10.000%	5	93	-96.283%
2025-10-03	22.5000	22.5000	22.5000	22.5000	+2.273%	3	93	-95.911%
2025-10-02	22.0000	22.0000	22.0000	22.0000	-6.383%	1	93	-95.818%
2025-10-01	23.9500	23.9500	23.5000	23.5000	-6.561%	2	92	-96.085%
2025-09-29	25.0500	25.1500	24.8000	25.1500	-5.629%	51	91	-96.342%
2025-09-24	26.6500	26.6500	26.5500	26.6500	-5.496%	4	101	-96.548%
2025-09-22	28.2000	28.2000	28.2000	28.2000	-7.692%	1	103	-96.738%
2025-09-18	30.5000	30.5500	30.5000	30.5500	-12.213%	16	103	-96.989%
2025-09-17	35.3000	35.3000	34.8000	34.8000	-6.752%	30	89	-97.356%
2025-09-16	37.0400	37.3200	37.0400	37.3200	-13.270%	2	119	-97.535%
2025-08-29	43.0300	43.0300	43.0300	43.0300	+2.844%	3	116	-97.862%
2025-08-22	41.8400	41.8400	41.8400	41.8400	-5.766%	1	116	-97.801%
2025-08-20	45.3500	45.3500	44.4000	44.4000	+47.508%	3	117	-97.928%
2025-08-14	30.5000	30.5000	30.1000	30.1000	-2.746%	20	117	-96.944%
2025-08-12	31.3500	31.3500	30.9500	30.9500	-11.318%	11	97	-97.027%
2025-07-31	34.9000	34.9000	34.9000	34.9000	+19.398%	1	88	-97.364%
2025-07-16	29.8000	29.8000	29.2300	29.2300	+2.814%	9	88	-96.853%
2025-07-14	28.4300	28.4300	28.4300	28.4300	-4.405%	5	83	-96.764%
2025-07-08	30.5500	30.5500	29.7300	29.7400	-33.393%	46	83	-96.907%
2025-06-05	44.6500	45.0500	44.2000	44.6500	-33.209%	16	91	-97.940%
2025-04-21	66.8500	66.8500	66.8500	66.8500	-5.845%	19	75	-98.624%
2025-04-07	71.0000	71.0000	71.0000	71.0000	+71.498%	3	56	-98.704%
2025-02-19	41.4000	41.4000	41.4000	41.4000	+4.440%	12	59	-97.778%
2025-02-05	39.6400	39.6400	39.6400	39.6400	+1.277%	35	47	-97.679%
2025-01-31	38.4300	39.1400	37.2000	39.1400	+2.461%	160	82	-97.649%
2025-01-30	38.7800	38.7800	38.2000	38.2000	+20.810%	87	66	-97.592%
2025-01-22	31.6200	31.6200	31.6200	31.6200	-7.840%	80	19	-97.090%
2025-01-21	34.3100	34.3100	34.3100	34.3100	-27.432%	80	3	-97.319%
2024-12-31	47.2800	47.2800	47.2800	47.2800	+22.646%	9	3	-98.054%
2024-09-19	38.5500	38.5500	38.5500	38.5500	0.000%	3	3	-97.613%