Dark

AMAT20270115P210
AMAT Jan 15 2027 210.00 Put (AMAT270115P00210000)
option OPRA

EOD

Sep 9, 2026

1.22-31.844%(-0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.2200	1.2200	1.2200	1.2200	-31.844%	4	985	0.000%
2026-08-24	1.7500	1.8100	1.7500	1.7900	+19.333%	10	989	-31.844%
2026-08-21	1.6800	1.6800	1.5000	1.5000	-22.680%	4	993	-18.667%
2026-08-20	1.6900	1.9400	1.6900	1.9400	+65.812%	30	992	-37.113%
2026-08-19	1.5500	1.5700	1.1700	1.1700	-18.182%	20	995	+4.274%
2026-08-14	1.4500	1.4500	1.4300	1.4300	-7.742%	14	977	-14.685%
2026-08-13	1.5700	1.5700	1.4800	1.5500	-16.667%	4	977	-21.290%
2026-08-11	1.8400	2.0000	1.7900	1.8600	-55.181%	18	978	-34.409%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-16.499%	2	983	-70.602%
2026-07-31	4.9700	4.9700	4.9700	4.9700	-20.734%	1	983	-75.453%
2026-07-30	6.8300	6.8600	6.2700	6.2700	-27.598%	6	983	-80.542%
2026-07-29	8.6600	8.6600	8.6600	8.6600	+30.816%	3	984	-85.912%
2026-07-24	6.9400	6.9400	6.6200	6.6200	+0.151%	2	981	-81.571%
2026-07-20	6.1100	6.8400	6.1100	6.6100	+24.717%	4	980	-81.543%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-2.214%	5	980	-76.981%
2026-07-15	5.3300	5.4200	5.3300	5.4200	+10.838%	2	975	-77.491%
2026-07-14	4.8500	4.8900	4.8500	4.8900	-17.399%	2	974	-75.051%
2026-07-10	5.4500	5.9200	5.4500	5.9200	+4.779%	3	974	-79.392%
2026-07-09	5.6200	5.8500	5.5200	5.6500	-22.497%	11	976	-78.407%
2026-07-07	6.5500	7.3700	6.5500	7.2900	+80.446%	3	978	-83.265%
2026-07-01	4.6300	4.6300	3.7800	4.0400	-16.872%	4	979	-69.802%
2026-06-30	4.8600	4.8600	4.8600	4.8600	+22.111%	1	980	-74.897%
2026-06-29	4.1100	4.1100	3.9500	3.9800	+9.945%	8	980	-69.347%
2026-06-25	3.6200	3.6200	3.6200	3.6200	-21.475%	3	980	-66.298%
2026-06-24	4.4900	4.6100	4.1400	4.6100	+5.977%	53	980	-73.536%
2026-06-23	4.4200	4.5000	4.3500	4.3500	+20.166%	3	968	-71.954%
2026-06-22	3.6200	3.6200	3.6200	3.6200	-36.491%	2	968	-66.298%
2026-06-11	5.4100	6.3600	5.3000	5.7000	+3.074%	28	969	-78.596%
2026-06-10	5.3100	5.5300	5.0000	5.5300	-2.469%	12	967	-77.939%
2026-06-09	4.7500	5.6700	4.7500	5.6700	+17.391%	43	969	-78.483%
2026-06-08	4.8300	4.8300	4.8300	4.8300	+2.548%	3	966	-74.741%
2026-06-04	4.7100	4.7100	4.7100	4.7100	+5.605%	1	966	-74.098%
2026-06-03	4.4600	4.4600	4.4600	4.4600	-10.978%	1	966	-72.646%
2026-06-01	5.0100	5.0100	5.0100	5.0100	-9.730%	3	966	-75.649%
2026-05-20	5.5500	5.5500	5.5500	5.5500	-7.500%	1	963	-78.018%
2026-05-18	5.5000	6.0000	5.5000	6.0000	+5.263%	5	965	-79.667%
2026-05-15	5.6000	6.1100	5.6000	5.7000	-0.697%	3	965	-78.596%
2026-05-14	5.7400	5.7400	5.7400	5.7400	+0.702%	1	965	-78.746%
2026-05-11	5.8000	5.8000	5.7000	5.7000	-6.557%	2	965	-78.596%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-13.475%	1	967	-80.000%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-1.399%	2	968	-82.695%
2026-05-05	7.1500	7.1500	7.1500	7.1500	-10.063%	1	968	-82.937%
2026-05-04	8.3000	8.3000	7.9500	7.9500	-14.973%	11	969	-84.654%
2026-04-28	9.4000	9.4000	9.3500	9.3500	+19.108%	2	965	-86.952%
2026-04-27	7.8500	7.8500	7.8500	7.8500	+5.228%	2	965	-84.459%
2026-04-24	7.4600	7.4600	7.4600	7.4600	-16.461%	1	967	-83.646%
2026-04-23	8.9300	8.9300	8.9300	8.9300	+4.567%	1	967	-86.338%
2026-04-22	8.1000	8.5400	8.1000	8.5400	-7.676%	2	968	-85.714%
2026-04-17	9.2500	9.2500	9.2500	9.2500	+3.352%	1	970	-86.811%
2026-04-16	8.9500	8.9500	8.9500	8.9500	-6.381%	1	969	-86.369%
2026-04-15	9.5600	9.5600	9.5600	9.5600	+1.164%	1	968	-87.238%
2026-04-14	9.2500	9.4500	9.2500	9.4500	-1.151%	26	967	-87.090%
2026-04-13	9.5600	9.5600	9.5600	9.5600	-2.846%	2	948	-87.238%
2026-04-09	9.8400	9.8400	9.8400	9.8400	-25.455%	1	946	-87.602%
2026-04-07	13.4500	13.4500	13.2000	13.2000	-1.493%	2	946	-90.758%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-21.176%	1	946	-90.896%
2026-03-30	17.0000	17.0000	17.0000	17.0000	+12.957%	1	945	-92.824%
2026-03-27	15.1500	15.1500	15.0500	15.0500	+1.007%	6	944	-91.894%
2026-03-26	13.9000	14.9000	13.9000	14.9000	+2.405%	7	949	-91.812%
2026-03-20	14.2000	14.5500	14.2000	14.5500	+2.827%	5	949	-91.615%
2026-03-19	13.9000	14.2000	13.9000	14.1500	+5.204%	3	944	-91.378%
2026-03-18	13.4500	13.4500	13.4500	13.4500	-2.253%	3	941	-90.929%
2026-03-17	14.3000	15.0000	13.7600	13.7600	-15.323%	16	938	-91.134%
2026-03-12	16.2500	16.2500	16.2500	16.2500	+15.248%	3	952	-92.492%
2026-03-11	14.1000	14.1000	14.1000	14.1000	-18.023%	5	949	-91.348%
2026-03-09	17.4500	17.4500	17.1500	17.2000	+14.667%	21	946	-92.907%
2026-03-06	15.4400	15.4400	15.0000	15.0000	+16.550%	41	955	-91.867%
2026-03-05	12.7500	12.9500	12.7500	12.8700	+17.000%	56	914	-90.521%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-3.509%	8	885	-88.909%
2026-02-13	11.2800	11.4000	11.2800	11.4000	-20.280%	8	878	-89.298%
2026-02-12	14.3000	14.3000	14.3000	14.3000	+4.380%	5	878	-91.469%
2026-02-09	13.7000	13.7000	13.7000	13.7000	-7.744%	8	873	-91.095%
2026-02-06	14.9000	14.9000	14.8500	14.8500	-19.381%	4	881	-91.785%
2026-02-04	16.8300	19.3500	16.8300	18.4200	+18.077%	6	881	-93.377%
2026-02-03	14.1100	15.6000	14.1100	15.6000	+25.301%	4	880	-92.179%
2026-01-27	12.9700	12.9700	12.4500	12.4500	-9.978%	9	880	-90.201%
2026-01-22	13.4000	13.8300	13.1200	13.8300	+6.058%	4	882	-91.179%
2026-01-21	13.5000	13.5000	13.0400	13.0400	-8.811%	3	882	-90.644%
2026-01-20	14.2200	14.3000	14.2200	14.3000	+14.583%	2	882	-91.469%
2026-01-16	12.6500	12.6500	12.4800	12.4800	-0.160%	4	882	-90.224%
2026-01-15	12.5000	12.5000	12.5000	12.5000	-16.220%	1	882	-90.240%
2026-01-13	14.9200	14.9200	14.9200	14.9200	-5.089%	1	882	-91.823%
2026-01-09	15.8500	15.8500	15.7200	15.7200	-11.186%	2	882	-92.239%
2026-01-08	17.7000	17.7000	17.7000	17.7000	+2.907%	1	882	-93.107%
2026-01-07	16.2500	17.2000	16.2000	17.2000	+10.968%	774	881	-92.907%
2026-01-06	15.5000	15.5000	15.5000	15.5000	-7.738%	1	107	-92.129%
2026-01-05	16.5500	16.8000	16.5400	16.8000	-17.037%	20	103	-92.738%
2025-12-31	20.2500	20.2500	20.2500	20.2500	+1.759%	2	103	-93.975%
2025-12-30	18.9000	19.9000	18.9000	19.9000	+2.051%	6	103	-93.869%
2025-12-26	18.3500	19.6500	18.3500	19.5000	-2.500%	44	98	-93.744%
2025-12-23	20.0000	20.0000	20.0000	20.0000	-5.660%	1	78	-93.900%
2025-12-19	21.3200	21.4000	21.1500	21.2000	-12.936%	14	78	-94.245%
2025-11-26	24.3500	24.3500	24.3500	24.3500	-13.805%	8	78	-94.990%
2025-11-24	28.2500	28.2500	28.2500	28.2500	-11.164%	1	78	-95.681%
2025-11-21	31.8000	31.8000	31.8000	31.8000	+2.415%	1	77	-96.164%
2025-11-18	31.2500	31.2500	31.0500	31.0500	+9.062%	3	76	-96.071%
2025-11-17	28.6500	28.6500	28.4100	28.4700	+1.317%	6	73	-95.715%
2025-11-11	28.1000	28.1000	28.1000	28.1000	+1.701%	1	71	-95.658%
2025-11-06	27.6300	27.6300	27.6300	27.6300	+6.515%	20	71	-95.585%
2025-11-05	26.4800	26.6200	25.9400	25.9400	-7.687%	25	72	-95.297%
2025-11-04	27.6500	28.1400	27.6500	28.1000	+0.898%	27	68	-95.658%
2025-10-31	27.8500	27.8500	27.8500	27.8500	+4.503%	4	67	-95.619%
2025-10-30	25.8000	26.7000	25.8000	26.6500	-9.966%	22	70	-95.422%
2025-10-23	29.6000	29.6000	29.6000	29.6000	-3.268%	2	68	-95.878%
2025-10-22	30.6000	30.6000	30.6000	30.6000	-2.703%	2	68	-96.013%
2025-10-14	31.4500	31.4500	31.4500	31.4500	-4.407%	3	67	-96.121%
2025-10-08	32.9000	32.9000	32.9000	32.9000	-0.754%	8	64	-96.292%
2025-10-07	33.1500	33.1500	33.1500	33.1500	+13.333%	1	56	-96.320%
2025-10-03	29.6000	29.7000	28.8000	29.2500	+0.206%	12	56	-95.829%
2025-10-02	29.1900	29.1900	29.1900	29.1900	-1.717%	1	46	-95.820%
2025-10-01	30.3000	30.4000	29.7000	29.7000	-16.573%	40	46	-95.892%
2025-09-25	35.6000	35.6000	35.6000	35.6000	+1.425%	1	26	-96.573%
2025-09-24	35.1000	35.1000	35.1000	35.1000	+1.946%	1	26	-96.524%
2025-09-23	34.4300	34.4300	34.4300	34.4300	-4.758%	1	27	-96.457%
2025-09-22	36.1500	36.1500	36.1500	36.1500	-7.545%	6	26	-96.625%
2025-09-19	38.9200	39.1000	38.9200	39.1000	-13.496%	2	26	-96.880%
2025-09-17	45.2000	45.2000	45.2000	45.2000	-18.778%	1	26	-97.301%
2025-09-04	55.6500	55.6500	55.6500	55.6500	-2.025%	1	25	-97.808%
2025-08-20	56.8000	56.8000	56.8000	56.8000	+42.893%	1	25	-97.852%
2025-08-11	39.7500	39.7500	39.7500	39.7500	+7.578%	1	26	-96.931%
2025-07-16	36.9500	36.9500	36.9500	36.9500	+4.379%	1	27	-96.698%
2025-07-10	35.5000	35.5500	35.4000	35.4000	-17.808%	6	27	-96.554%
2025-06-27	43.3400	43.3400	43.0700	43.0700	-49.714%	2	24	-97.167%
2025-04-04	85.6500	85.6500	85.6500	85.6500	+14.276%	2	24	-98.576%
2025-04-03	73.7700	74.9500	73.7700	74.9500	+7.842%	3	25	-98.372%
2025-04-01	69.5000	69.5000	69.5000	69.5000	+4.590%	12	28	-98.245%
2025-03-06	65.9000	66.4500	65.9000	66.4500	+23.513%	4	21	-98.164%
2025-02-26	53.8000	53.8000	53.8000	53.8000	+15.228%	1	21	-97.732%
2025-01-31	47.2300	47.6500	46.6900	46.6900	-2.220%	80	21	-97.387%
2025-01-30	48.4000	48.4000	47.5000	47.7500	-8.349%	60	72	-97.445%
2025-01-29	52.1000	52.1000	52.1000	52.1000	-1.512%	20	72	-97.658%
2025-01-28	52.9000	52.9000	52.9000	52.9000	-2.218%	40	52	-97.694%
2025-01-14	52.8500	54.1000	52.8500	54.1000	-0.698%	6	12	-97.745%
2024-12-12	54.4800	54.4800	54.4800	54.4800	+6.614%	1	6	-97.761%
2024-12-05	51.1000	51.1000	51.1000	51.1000	+6.458%	2	5	-97.613%
2024-12-03	48.0000	48.0000	48.0000	48.0000	+10.574%	1	3	-97.458%
2024-10-09	43.4100	43.4100	43.4100	43.4100	-11.589%	1	2	-97.190%
2024-09-18	49.1000	49.1000	49.1000	49.1000	0.000%	1	1	-97.515%