Dark

AMAT20270115P200
AMAT Jan 15 2027 200.00 Put (AMAT270115P00200000)
option OPRA

EOD

Sep 3, 2026

0.9400+22.078%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9400	0.9400	0.9400	0.9400	+22.078%	1	3,160	0.000%
2026-09-01	0.7700	0.7700	0.7700	0.7700	-8.333%	1	3,160	+22.078%
2026-08-28	0.8400	0.8400	0.8400	0.8400	-40.000%	2	3,160	+11.905%
2026-08-24	1.4100	1.4100	1.4000	1.4000	+0.719%	5	3,160	-32.857%
2026-08-21	1.3200	1.3900	1.3100	1.3900	+15.833%	3	3,161	-32.374%
2026-08-20	1.2700	1.5900	1.1800	1.2000	-7.692%	145	3,163	-21.667%
2026-08-19	1.2800	1.3200	1.2800	1.3000	+8.333%	20	3,039	-27.692%
2026-08-18	1.0000	1.2000	1.0000	1.2000	+14.286%	2	3,039	-21.667%
2026-08-17	1.0500	1.0700	0.9700	1.0500	-22.794%	24	3,038	-10.476%
2026-08-14	1.3600	1.3600	1.3600	1.3600	-8.725%	1	3,032	-30.882%
2026-08-13	1.3100	1.4900	1.2900	1.4900	+1.361%	10	3,033	-36.913%
2026-08-12	1.4700	1.4700	1.4700	1.4700	-15.029%	3	3,040	-36.054%
2026-08-11	1.6000	1.7300	1.4900	1.7300	-23.451%	774	3,039	-45.665%
2026-08-10	2.2100	2.2800	2.2100	2.2600	-11.373%	8	2,310	-58.407%
2026-08-07	2.6900	2.7900	2.5200	2.5500	-22.727%	29	2,308	-63.137%
2026-08-06	3.5700	3.5700	3.0000	3.3000	-20.482%	10	2,309	-71.515%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-5.682%	1	2,307	-77.349%
2026-07-31	4.5200	4.5200	4.4000	4.4000	-16.190%	6	2,308	-78.636%
2026-07-30	5.8500	5.8500	5.2500	5.2500	-24.785%	3	2,303	-82.095%
2026-07-29	7.3900	7.3900	6.9800	6.9800	-0.286%	5	2,303	-86.533%
2026-07-28	6.9800	7.0200	6.9800	7.0000	+14.754%	3	2,303	-86.571%
2026-07-27	5.7500	6.1000	5.4000	6.1000	+18.447%	39	2,303	-84.590%
2026-07-24	5.1500	5.1500	5.1500	5.1500	-12.564%	1	2,294	-81.748%
2026-07-23	5.8000	5.8900	5.8000	5.8900	-2.805%	2	2,293	-84.041%
2026-07-22	6.0500	6.0700	6.0500	6.0600	-0.818%	8	2,293	-84.488%
2026-07-21	6.0000	6.1100	6.0000	6.1100	-6.000%	3	2,287	-84.615%
2026-07-20	5.0800	6.5000	5.0800	6.5000	+28.458%	5	2,285	-85.538%
2026-07-17	5.4100	5.4300	5.0500	5.0600	+6.526%	12	2,285	-81.423%
2026-07-14	4.7200	4.7500	4.7200	4.7500	+2.592%	4	2,286	-80.211%
2026-07-13	5.0900	5.0900	4.6300	4.6300	-5.510%	21	2,286	-79.698%
2026-07-10	4.8200	4.9000	4.8200	4.9000	-19.672%	2	2,286	-80.816%
2026-07-07	6.0000	6.2600	5.9500	6.1000	+20.553%	13	2,287	-84.590%
2026-07-06	5.0600	5.0600	5.0600	5.0600	+10.000%	1	2,288	-81.423%
2026-07-02	4.7800	4.7800	4.6000	4.6000	+9.524%	7	2,287	-79.565%
2026-07-01	3.8300	4.2000	3.6100	4.2000	+24.260%	12	2,287	-77.619%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-5.322%	1	2,283	-72.189%
2026-06-29	3.7200	4.3300	3.4800	3.5700	-4.800%	15	2,283	-73.669%
2026-06-25	3.7500	3.7500	3.7500	3.7500	-6.716%	3	2,276	-74.933%
2026-06-24	3.8800	4.4600	3.8200	4.0200	+5.789%	106	2,276	-76.617%
2026-06-23	3.9700	3.9700	3.8000	3.8000	-6.863%	11	2,243	-75.263%
2026-06-22	4.2100	4.2100	4.0800	4.0800	+10.270%	10	2,240	-76.961%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+12.121%	6	2,237	-74.595%
2026-06-17	3.3000	3.4000	3.3000	3.3000	-13.613%	61	2,237	-71.515%
2026-06-16	3.8200	3.8200	3.8200	3.8200	-7.952%	1	2,232	-75.393%
2026-06-15	4.8000	4.8000	3.9500	4.1500	-13.542%	6	2,232	-77.349%
2026-06-12	5.0300	5.0300	4.6000	4.8000	-11.439%	24	2,234	-80.417%
2026-06-11	4.7800	5.4200	4.6400	5.4200	+12.917%	68	2,229	-82.657%
2026-06-10	4.2000	5.0000	4.2000	4.8000	+3.226%	45	2,194	-80.417%
2026-06-09	3.9100	4.6500	3.9100	4.6500	+22.368%	80	2,172	-79.785%
2026-06-05	3.8000	3.8000	3.8000	3.8000	-1.554%	1	2,126	-75.263%
2026-06-03	3.8600	3.8600	3.8600	3.8600	-0.771%	2	2,126	-75.648%
2026-06-02	3.8500	3.8900	3.8500	3.8900	-1.519%	3	2,126	-75.835%
2026-06-01	3.7300	3.9500	3.7300	3.9500	-1.250%	26	2,124	-76.203%
2026-05-29	3.7700	4.0000	3.7500	4.0000	-1.961%	4	2,123	-76.500%
2026-05-26	4.2100	4.2100	4.0800	4.0800	-25.818%	40	2,120	-76.961%
2026-05-19	5.0000	5.5000	5.0000	5.5000	+39.241%	4	2,119	-82.909%
2026-05-18	4.7300	4.7400	3.9500	3.9500	-25.472%	10	2,119	-76.203%
2026-05-12	5.2100	5.3000	5.1700	5.3000	+8.163%	59	2,119	-82.264%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-13.428%	2	2,139	-80.816%
2026-05-07	5.5000	5.6600	5.5000	5.6600	+1.071%	12	2,141	-83.392%
2026-05-06	5.6000	5.6000	5.6000	5.6000	-6.355%	4	2,140	-83.214%
2026-05-05	5.5900	5.9800	5.5800	5.9800	-10.879%	18	2,140	-84.281%
2026-05-04	6.6700	6.8000	6.6700	6.7100	-9.690%	9	2,150	-85.991%
2026-04-30	7.6000	7.6000	7.4300	7.4300	-3.381%	10	2,158	-87.349%
2026-04-29	7.2800	7.7000	7.2300	7.6900	-3.513%	20	2,157	-87.776%
2026-04-28	7.7500	8.1000	7.7500	7.9700	+13.857%	20	2,160	-88.206%
2026-04-27	6.6800	7.0600	6.6800	7.0000	+7.692%	27	2,150	-86.571%
2026-04-24	6.6000	6.6000	6.5000	6.5000	-11.805%	2	2,157	-85.538%
2026-04-23	7.3700	7.3700	7.3700	7.3700	+0.959%	1	2,158	-87.246%
2026-04-20	7.3600	7.8500	7.2700	7.3000	-0.273%	76	2,158	-87.123%
2026-04-17	7.3200	7.3200	7.3200	7.3200	-8.040%	1	2,148	-87.158%
2026-04-16	7.5300	7.9600	7.5300	7.9600	-1.241%	6	2,147	-88.191%
2026-04-15	7.9700	8.5500	7.6800	8.0600	-4.615%	66	2,147	-88.337%
2026-04-14	7.8000	8.5500	7.7300	8.4500	+6.289%	94	2,147	-88.876%
2026-04-10	7.9500	8.0800	7.9500	7.9500	-6.471%	7	2,096	-88.176%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-3.409%	9	2,096	-88.941%
2026-04-08	8.8000	9.0000	8.8000	8.8000	-28.455%	55	2,087	-89.318%
2026-04-02	12.1000	12.3500	12.1000	12.3000	-15.753%	10	2,081	-92.358%
2026-03-30	14.0000	14.7500	14.0000	14.6000	+8.955%	22	2,081	-93.562%
2026-03-27	12.9500	13.4000	12.9500	13.4000	+6.434%	7	2,085	-92.985%
2026-03-26	12.5400	12.8500	12.5400	12.5900	+17.994%	7	2,083	-92.534%
2026-03-24	10.6700	10.6700	10.6700	10.6700	-2.020%	2	2,082	-91.190%
2026-03-23	11.2300	11.2300	10.8900	10.8900	-13.571%	37	2,082	-91.368%
2026-03-20	9.9500	12.6500	9.9500	12.6000	+5.882%	13	2,083	-92.540%
2026-03-18	11.9000	11.9000	11.7000	11.9000	-3.644%	28	2,082	-92.101%
2026-03-16	12.3500	12.3500	12.3500	12.3500	-8.519%	2	2,100	-92.389%
2026-03-12	14.2000	14.2000	13.5000	13.5000	+9.312%	4	2,098	-93.037%
2026-03-11	12.3500	12.3500	12.3500	12.3500	+2.917%	1	2,098	-92.389%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-15.789%	1	2,098	-92.167%
2026-03-09	14.2500	14.2500	14.2500	14.2500	+0.423%	5	2,097	-93.404%
2026-03-06	12.6000	14.1900	12.6000	14.1900	+22.328%	40	2,097	-93.376%
2026-03-05	11.6000	11.6000	11.6000	11.6000	+6.422%	2	2,107	-91.897%
2026-03-04	10.7000	10.9000	10.7000	10.9000	-0.909%	10	2,105	-91.376%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+12.821%	1	2,115	-91.455%
2026-03-02	10.0000	10.0000	9.7000	9.7500	+6.557%	5	2,115	-90.359%
2026-02-26	8.4000	9.7500	8.4000	9.1500	+10.241%	14	2,113	-89.727%
2026-02-25	8.2000	8.3000	8.0000	8.3000	-4.707%	38	2,097	-88.675%
2026-02-24	8.9500	9.0000	8.4500	8.7100	-2.464%	67	2,097	-89.208%
2026-02-20	8.9300	8.9300	8.9300	8.9300	-4.797%	3	2,061	-89.474%
2026-02-19	9.3800	9.3800	9.3800	9.3800	-8.932%	1	2,060	-89.979%
2026-02-17	10.2300	10.3500	10.2000	10.3000	+8.765%	34	2,060	-90.874%
2026-02-13	9.7500	9.7500	9.4700	9.4700	-25.315%	6	2,074	-90.074%
2026-02-12	11.2000	12.6800	10.9100	12.6800	+9.028%	5	2,074	-92.587%
2026-02-10	11.7500	11.7500	11.6300	11.6300	-24.968%	2	2,072	-91.917%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-7.186%	1	2,071	-93.935%
2026-02-04	15.7500	16.7500	15.7500	16.7000	+33.600%	23	2,070	-94.371%
2026-02-03	12.0000	12.5000	11.9500	12.5000	+0.644%	7	2,082	-92.480%
2026-01-30	12.1600	12.4200	12.0500	12.4200	+18.625%	4	2,083	-92.432%
2026-01-28	10.5000	10.5000	10.1400	10.4700	-0.286%	1,043	2,079	-91.022%
2026-01-27	10.9000	10.9000	10.5000	10.5000	-7.244%	17	1,576	-91.048%
2026-01-26	11.1600	11.3200	11.0000	11.3200	-1.135%	21	1,569	-91.696%
2026-01-23	11.4500	11.4500	11.4500	11.4500	+1.597%	10	1,558	-91.790%
2026-01-20	11.8700	11.8700	11.2700	11.2700	+6.522%	2	1,558	-91.659%
2026-01-16	10.4000	10.8000	10.4000	10.5800	-2.037%	24	1,561	-91.115%
2026-01-15	10.5500	11.0000	10.5500	10.8000	-19.101%	12	1,561	-91.296%
2026-01-14	13.4000	13.4000	13.3500	13.3500	+5.952%	12	1,561	-92.959%
2026-01-13	12.0000	12.6500	12.0000	12.6000	+3.704%	33	1,549	-92.540%
2026-01-12	12.2500	12.3500	11.9000	12.1500	-3.953%	26	1,526	-92.263%
2026-01-09	14.0400	14.0400	12.6500	12.6500	-15.667%	22	1,501	-92.569%
2026-01-08	14.6000	15.5500	14.6000	15.0000	+12.782%	20	1,489	-93.733%
2026-01-07	13.4000	14.0500	13.3000	13.3000	0.000%	69	1,479	-92.932%
2026-01-06	13.5000	13.5500	13.3000	13.3000	-6.732%	31	1,418	-92.932%
2026-01-05	14.3500	14.3500	13.9500	14.2600	-7.101%	40	1,392	-93.408%
2026-01-02	15.3500	15.3500	15.3500	15.3500	-8.084%	1	1,374	-93.876%
2025-12-30	16.7000	16.7000	16.7000	16.7000	-0.358%	1	1,374	-94.371%
2025-12-29	16.5900	16.7800	16.5900	16.7600	+1.025%	87	1,374	-94.391%
2025-12-26	16.5900	16.5900	16.5900	16.5900	-1.834%	2	1,360	-94.334%
2025-12-24	16.9000	16.9500	16.8800	16.9000	-0.588%	10	1,357	-94.438%
2025-12-22	17.3800	17.4000	17.0000	17.0000	-5.556%	4	1,357	-94.471%
2025-12-18	18.4000	18.6000	18.0000	18.0000	-10.000%	146	1,356	-94.778%
2025-12-17	18.0000	20.0000	17.9500	20.0000	+8.992%	24	1,340	-95.300%
2025-12-16	18.4800	18.6500	18.2500	18.3500	+4.857%	17	1,325	-94.877%
2025-12-15	17.5000	17.5000	17.5000	17.5000	-7.407%	1	1,319	-94.629%
2025-12-12	18.9000	18.9000	18.9000	18.9000	+10.591%	1	1,318	-95.026%
2025-12-11	17.0500	17.1500	17.0500	17.0900	+0.529%	8	1,319	-94.500%
2025-12-09	16.9900	17.0000	16.9900	17.0000	+4.167%	2	1,315	-94.471%
2025-12-05	16.3200	16.3200	16.3200	16.3200	-0.488%	1	1,316	-94.240%
2025-12-04	16.4500	16.4500	16.3500	16.4000	-0.606%	9	1,316	-94.268%
2025-12-03	17.1000	17.4100	16.5000	16.5000	-6.832%	8	1,315	-94.303%
2025-12-02	17.7100	17.7100	17.7100	17.7100	-2.585%	1	1,313	-94.692%
2025-12-01	18.7900	18.7900	18.1800	18.1800	-5.411%	9	1,313	-94.829%
2025-11-26	20.9500	20.9500	19.2200	19.2200	-14.388%	6	1,308	-95.109%
2025-11-25	22.3500	22.5000	22.3500	22.4500	-5.909%	16	1,308	-95.813%
2025-11-24	24.7500	24.7500	23.8000	23.8600	-10.301%	56	1,308	-96.060%
2025-11-20	22.5000	26.6000	22.5000	26.6000	+10.833%	3	1,277	-96.466%
2025-11-19	24.2000	24.2000	24.0000	24.0000	-9.091%	10	1,276	-96.083%
2025-11-18	26.4000	26.4000	26.4000	26.4000	+3.125%	1	1,284	-96.439%
2025-11-13	25.6000	25.6000	25.6000	25.6000	+7.113%	8	1,284	-96.328%
2025-11-12	23.9000	23.9000	23.9000	23.9000	-1.362%	1	1,284	-96.067%
2025-11-11	24.2300	24.2300	24.2300	24.2300	+5.348%	1	1,284	-96.121%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-9.804%	15	1,284	-95.913%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+11.354%	15	1,299	-96.314%
2025-11-06	22.6500	22.9600	22.6500	22.9000	+6.512%	64	1,284	-95.895%
2025-11-05	23.0000	23.0000	21.5000	21.5000	-9.929%	57	1,253	-95.628%
2025-11-04	23.4000	23.8700	23.4000	23.8700	+2.315%	43	1,288	-96.062%
2025-10-31	23.3300	23.3300	23.3300	23.3300	+3.413%	1	1,253	-95.971%
2025-10-30	21.9500	22.5600	21.5900	22.5600	-1.699%	46	1,252	-95.833%
2025-10-29	22.9500	22.9500	22.9500	22.9500	+2.091%	1	1,279	-95.904%
2025-10-27	22.4800	22.4800	22.4800	22.4800	-7.831%	30	1,249	-95.819%
2025-10-23	24.3900	24.3900	24.3900	24.3900	-9.499%	1	1,249	-96.146%
2025-10-14	26.9500	26.9500	26.9500	26.9500	+0.372%	3	1,248	-96.512%
2025-10-13	26.8500	26.8500	26.8500	26.8500	+6.590%	25	1,248	-96.499%
2025-10-10	25.1900	25.1900	25.1900	25.1900	-9.713%	100	1,248	-96.268%
2025-10-08	27.8500	27.9000	27.8000	27.9000	-1.239%	10	1,148	-96.631%
2025-10-07	28.2500	28.2500	28.2500	28.2500	+19.653%	1	1,138	-96.673%
2025-10-06	23.6100	23.6100	23.6100	23.6100	-5.219%	1	1,138	-96.019%
2025-10-03	25.3000	25.3000	24.6500	24.9100	+2.595%	217	1,139	-96.226%
2025-10-02	24.5300	24.7000	24.2800	24.2800	-2.685%	7	1,146	-96.129%
2025-10-01	26.6000	26.6000	24.9500	24.9500	-8.407%	9	1,143	-96.232%
2025-09-30	26.8000	27.2400	26.8000	27.2400	-0.402%	11	1,148	-96.549%
2025-09-29	27.2500	27.3500	27.2500	27.3500	-9.166%	6	1,148	-96.563%
2025-09-26	30.1100	30.1100	30.1100	30.1100	-1.440%	200	1,147	-96.878%
2025-09-25	30.5500	30.5500	30.5500	30.5500	+5.893%	1	1,047	-96.923%
2025-09-23	29.4000	29.4000	28.8500	28.8500	-5.410%	41	1,048	-96.742%
2025-09-22	30.5000	30.5000	30.5000	30.5000	-7.799%	2	1,028	-96.918%
2025-09-19	33.0800	33.0800	33.0800	33.0800	-2.419%	1	1,026	-97.158%
2025-09-18	33.9000	33.9000	33.9000	33.9000	-10.270%	10	1,027	-97.227%
2025-09-17	37.5100	37.7800	37.5100	37.7800	-7.288%	2	1,027	-97.512%
2025-09-16	40.7500	40.7500	40.7500	40.7500	-12.647%	1	1,027	-97.693%
2025-08-15	46.6500	46.6500	46.6500	46.6500	+40.427%	1	1,028	-97.985%
2025-08-14	33.1000	33.2200	33.1000	33.2200	-3.654%	2	1,027	-97.170%
2025-08-11	33.6000	34.4800	33.6000	34.4800	+4.962%	716	1,027	-97.274%
2025-07-21	32.8500	32.8500	32.8500	32.8500	+8.847%	1	341	-97.139%
2025-07-14	30.1800	30.1800	30.1800	30.1800	-0.231%	31	342	-96.885%
2025-07-10	30.2500	30.2600	30.2500	30.2500	-12.572%	31	373	-96.893%
2025-07-02	34.6000	34.6000	34.6000	34.6000	-8.707%	10	342	-97.283%
2025-06-30	37.9000	37.9000	37.9000	37.9000	-15.213%	1	342	-97.520%
2025-06-09	44.7000	44.7000	44.7000	44.7000	-2.188%	1	343	-97.897%
2025-06-06	45.7000	45.7000	45.7000	45.7000	-13.365%	2	342	-97.943%
2025-05-30	52.7500	52.7500	52.7500	52.7500	+21.824%	2	341	-98.218%
2025-05-15	43.7900	43.7900	43.3000	43.3000	-0.802%	200	340	-97.829%
2025-05-13	43.6500	43.6500	43.6500	43.6500	-28.513%	1	140	-97.847%
2025-04-23	61.0600	61.0600	61.0600	61.0600	-8.961%	1	139	-98.461%
2025-04-22	67.0700	67.0700	67.0700	67.0700	+7.657%	1	140	-98.598%
2025-04-09	62.3000	62.3000	62.3000	62.3000	-7.154%	1	140	-98.491%
2025-04-03	67.2900	67.2900	67.1000	67.1000	+10.909%	13	140	-98.599%
2025-03-31	60.5000	60.5000	60.5000	60.5000	-0.820%	23	127	-98.446%
2025-03-28	61.7500	61.7500	61.0000	61.0000	+10.808%	152	118	-98.459%
2025-03-25	55.0500	55.0500	55.0500	55.0500	-4.889%	1	97	-98.292%
2025-03-12	57.8700	57.9700	57.8700	57.8800	+38.502%	10	97	-98.376%
2025-02-12	41.7800	41.7900	41.7800	41.7900	+4.214%	7	97	-97.751%
2025-02-10	40.1000	40.1000	40.1000	40.1000	-1.908%	1	97	-97.656%
2025-02-06	40.8600	40.8800	40.8600	40.8800	+1.996%	6	97	-97.701%
2025-01-31	40.0800	40.0800	40.0800	40.0800	-13.899%	2	97	-97.655%
2025-01-28	46.5500	46.5500	46.5500	46.5500	+19.359%	80	97	-97.981%
2025-01-24	39.0000	39.0000	39.0000	39.0000	+3.311%	20	119	-97.590%
2025-01-23	37.7500	37.7500	37.7500	37.7500	+9.898%	1	119	-97.510%
2025-01-22	33.7200	34.3500	33.7200	34.3500	-7.736%	90	119	-97.263%
2025-01-21	37.2200	37.2300	37.2200	37.2300	-2.667%	70	20	-97.475%
2025-01-17	38.1200	38.2500	37.9000	38.2500	-0.131%	140	20	-97.542%
2025-01-16	38.3000	38.3000	38.3000	38.3000	-10.827%	1	20	-97.546%
2025-01-15	42.9500	42.9500	42.9500	42.9500	-3.850%	1	20	-97.811%
2025-01-07	44.4100	44.6700	44.4100	44.6700	+1.754%	2	19	-97.896%
2025-01-06	43.9000	43.9000	43.9000	43.9000	-7.579%	1	19	-97.859%
2024-12-26	47.5200	47.5200	47.5000	47.5000	+2.415%	2	19	-98.021%
2024-12-09	46.3800	46.3800	46.3800	46.3800	+0.936%	4	17	-97.973%
2024-12-05	45.9500	45.9500	45.9500	45.9500	-1.669%	1	13	-97.954%
2024-11-26	46.7300	46.7300	46.7300	46.7300	+3.431%	1	13	-97.988%
2024-11-21	45.1800	45.1800	45.1800	45.1800	-8.077%	1	12	-97.919%
2024-11-15	48.4400	49.1500	48.4400	49.1500	+13.249%	4	11	-98.087%
2024-10-25	43.4000	43.4000	43.4000	43.4000	-3.556%	60	10	-97.834%
2024-10-16	45.0000	45.0000	45.0000	45.0000	+6.610%	30	40	-97.911%
2024-10-15	42.2300	42.2300	42.2100	42.2100	+9.409%	8	10	-97.773%
2024-10-08	38.5800	38.5800	38.5800	38.5800	+1.956%	1	2	-97.564%
2024-09-27	37.8400	37.8400	37.8400	37.8400	0.000%	2	1	-97.516%