Dark

AMAT20270115P230
AMAT Jan 15 2027 230.00 Put (AMAT270115P00230000)
option OPRA

EOD

Sep 8, 2026

1.89+10.526%(+0.18)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.8500	1.8900	1.8500	1.8900	+10.526%	38	574	0.000%
2026-09-04	1.7100	1.7100	1.7100	1.7100	-10.471%	1	573	+10.526%
2026-09-02	1.9100	1.9100	1.9100	1.9100	-19.068%	1	573	-1.047%
2026-08-21	2.3800	2.3800	2.2800	2.3600	-1.255%	3	572	-19.915%
2026-08-20	2.3400	2.4400	2.3300	2.3900	+1.271%	44	572	-20.921%
2026-08-19	2.3600	2.3600	2.3600	2.3600	+15.122%	1	570	-19.915%
2026-08-18	2.0500	2.0500	2.0500	2.0500	+30.573%	1	570	-7.805%
2026-08-17	1.5700	1.5700	1.5700	1.5700	-27.315%	2	570	+20.382%
2026-08-14	2.7300	2.7300	2.1600	2.1600	-38.286%	15	572	-12.500%
2026-08-10	3.7500	3.7500	3.5000	3.5000	-29.293%	3	572	-46.000%
2026-08-06	5.0000	5.1000	4.9500	4.9500	-11.607%	4	572	-61.818%
2026-08-04	5.6000	5.6000	5.6000	5.6000	-17.647%	1	572	-66.250%
2026-07-31	6.8000	6.8000	6.8000	6.8000	-19.240%	1	572	-72.206%
2026-07-30	8.7000	8.7000	8.4200	8.4200	-27.414%	3	571	-77.553%
2026-07-29	11.6000	11.6000	11.6000	11.6000	+5.839%	1	571	-83.707%
2026-07-28	11.0100	11.0100	10.9600	10.9600	+29.858%	6	571	-82.755%
2026-07-24	8.4400	8.4400	8.4400	8.4400	-11.623%	1	571	-77.607%
2026-07-17	9.0000	9.5500	9.0000	9.5500	+38.808%	16	570	-80.209%
2026-07-15	6.4400	7.0800	6.4400	6.8800	-7.898%	5	570	-72.529%
2026-07-13	7.5700	7.8100	7.4200	7.4700	+9.051%	5	571	-74.699%
2026-07-10	6.8500	6.8500	6.8500	6.8500	-22.599%	1	571	-72.409%
2026-07-07	8.7500	9.2000	8.7500	8.8500	+18.792%	9	572	-78.644%
2026-07-06	7.4500	7.4500	7.4500	7.4500	+53.608%	1	575	-74.631%
2026-06-29	5.2700	5.5500	4.8500	4.8500	-8.144%	20	576	-61.031%
2026-06-26	5.2800	5.2800	5.2800	5.2800	-3.825%	2	576	-64.205%
2026-06-25	5.8400	5.8400	5.4300	5.4900	-0.903%	53	576	-65.574%
2026-06-24	5.6000	6.0000	5.5400	5.5400	+10.800%	40	576	-65.884%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-6.890%	25	576	-62.200%
2026-06-17	5.3700	5.3700	5.3700	5.3700	-16.744%	1	576	-64.804%
2026-06-15	6.4500	6.4500	6.4500	6.4500	-10.417%	6	577	-70.698%
2026-06-12	7.5000	7.5000	7.1800	7.2000	-11.765%	61	577	-73.750%
2026-06-11	7.1300	8.2800	7.1300	8.1600	+7.510%	21	584	-76.838%
2026-06-10	6.9300	7.5900	6.7200	7.5900	-1.043%	4	584	-75.099%
2026-06-09	6.3200	7.7400	6.3000	7.6700	+20.787%	136	584	-75.359%
2026-06-08	6.3500	6.3500	6.3500	6.3500	-6.618%	1	594	-70.236%
2026-06-04	6.8000	6.8000	6.8000	6.8000	+7.937%	1	594	-72.206%
2026-05-29	6.3000	6.3000	6.3000	6.3000	-16.112%	1	595	-70.000%
2026-05-22	7.5500	7.5500	7.5100	7.5100	+1.486%	2	594	-74.834%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-13.953%	1	594	-74.459%
2026-05-19	9.0500	9.0500	8.6000	8.6000	+6.832%	5	594	-78.023%
2026-05-18	8.2400	8.3500	8.0500	8.0500	+2.548%	7	588	-76.522%
2026-05-15	8.2900	8.2900	7.4000	7.8500	-2.242%	24	588	-75.924%
2026-05-14	8.0300	8.0300	8.0300	8.0300	-1.954%	1	600	-76.463%
2026-05-11	8.1900	8.1900	8.1900	8.1900	-5.862%	2	600	-76.923%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-5.332%	1	600	-78.276%
2026-05-07	8.9500	9.1900	8.9500	9.1900	+6.860%	2	599	-79.434%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-25.217%	1	599	-78.023%
2026-05-01	11.2800	11.5000	11.2800	11.5000	-9.804%	8	591	-83.565%
2026-04-28	12.3600	12.8000	12.3600	12.7500	+15.176%	73	591	-85.176%
2026-04-27	11.0000	11.0700	11.0000	11.0700	+0.181%	6	591	-82.927%
2026-04-23	10.8000	11.0500	10.8000	11.0500	-3.493%	11	591	-82.896%
2026-04-20	12.0000	12.0000	11.4000	11.4500	-4.663%	3	590	-83.493%
2026-04-17	12.1500	12.1500	11.8500	12.0100	-2.753%	14	590	-84.263%
2026-04-10	12.4900	12.4900	12.2500	12.3500	-11.279%	11	590	-84.696%
2026-04-08	13.6500	13.9200	13.4600	13.9200	-21.798%	5	581	-86.422%
2026-04-07	17.8000	17.8000	17.8000	17.8000	0.000%	1	579	-89.382%
2026-04-06	17.8000	17.8000	17.8000	17.8000	-2.997%	1	578	-89.382%
2026-04-02	18.3500	18.3500	18.3500	18.3500	-17.156%	1	577	-89.700%
2026-03-30	21.1000	22.1500	21.1000	22.1500	+6.696%	31	577	-91.467%
2026-03-27	20.1400	20.7600	20.1400	20.7600	+5.541%	2	570	-90.896%
2026-03-26	19.5200	19.6700	19.5200	19.6700	+3.255%	4	570	-90.391%
2026-03-20	18.5500	19.0500	18.5500	19.0500	+4.959%	3	570	-90.079%
2026-03-19	18.1500	18.2000	18.1500	18.1500	+2.254%	4	567	-89.587%
2026-03-18	17.7500	17.7500	17.7500	17.7500	-14.044%	3	564	-89.352%
2026-03-12	20.6500	20.6500	20.6500	20.6500	+9.840%	1	562	-90.847%
2026-03-11	18.7000	18.8000	18.7000	18.8000	+7.429%	3	560	-89.947%
2026-03-10	17.5000	17.5000	17.5000	17.5000	-23.581%	1	558	-89.200%
2026-03-09	22.8500	22.9000	22.8500	22.9000	+17.738%	15	558	-91.747%
2026-03-06	19.6500	19.6500	19.4500	19.4500	+1.832%	20	553	-90.283%
2026-03-05	17.0200	19.1000	17.0200	19.1000	+12.485%	151	543	-90.105%
2026-03-03	16.9800	16.9800	16.9800	16.9800	+32.864%	1	494	-88.869%
2026-02-25	12.7800	12.7800	12.7800	12.7800	-10.000%	4	494	-85.211%
2026-02-24	14.2000	14.2000	14.2000	14.2000	-2.069%	64	494	-86.690%
2026-02-23	14.5000	14.5000	14.5000	14.5000	+2.185%	1	443	-86.966%
2026-02-20	14.1900	14.1900	14.1900	14.1900	-3.140%	1	443	-86.681%
2026-02-19	14.1200	14.6500	14.1200	14.6500	+0.895%	9	442	-87.099%
2026-02-18	14.5200	14.5200	14.5200	14.5200	-3.841%	2	435	-86.983%
2026-02-17	16.2000	16.2000	15.1000	15.1000	-2.894%	6	435	-87.483%
2026-02-13	15.3500	15.5500	14.9200	15.5500	-15.946%	6	429	-87.846%
2026-02-09	19.2600	19.4000	18.5000	18.5000	-9.046%	6	429	-89.784%
2026-02-06	20.3400	20.3400	20.3400	20.3400	-13.996%	10	429	-90.708%
2026-02-05	23.7000	23.7500	23.6500	23.6500	-5.172%	6	429	-92.008%
2026-02-04	21.3500	25.9000	20.9400	24.9400	+22.255%	60	427	-92.422%
2026-02-03	21.3000	21.3000	20.4000	20.4000	+26.866%	7	400	-90.735%
2026-01-29	16.0800	16.0800	16.0800	16.0800	-4.570%	8	394	-88.246%
2026-01-27	17.1700	17.1700	16.7400	16.8500	-6.389%	5	402	-88.783%
2026-01-23	17.7500	18.0000	17.7500	18.0000	+3.152%	4	398	-89.500%
2026-01-16	17.6500	17.6500	17.4500	17.4500	+0.576%	3	395	-89.169%
2026-01-15	18.1000	18.1000	17.3500	17.3500	-19.898%	2	395	-89.107%
2026-01-14	21.6600	21.6600	21.6600	21.6600	+5.659%	1	395	-91.274%
2026-01-13	20.5000	20.5000	20.0000	20.5000	-0.966%	47	395	-90.780%
2026-01-12	19.2000	20.7000	19.2000	20.7000	-1.616%	8	369	-90.870%
2026-01-09	21.9500	21.9500	21.0400	21.0400	-13.416%	3	361	-91.017%
2026-01-08	24.1500	24.3000	24.1000	24.3000	+13.392%	4	359	-92.222%
2026-01-06	21.6400	21.7000	21.4300	21.4300	-9.768%	18	355	-91.181%
2026-01-05	23.5800	23.7500	23.5800	23.7500	-7.190%	11	355	-92.042%
2026-01-02	25.5000	25.5900	25.3400	25.5900	-7.617%	17	355	-92.614%
2025-12-31	27.7000	27.7000	27.7000	27.7000	+1.651%	1	356	-93.177%
2025-12-30	26.9000	27.2500	26.6000	27.2500	+0.739%	75	356	-93.064%
2025-12-29	27.1000	27.1000	27.0500	27.0500	-2.698%	2	296	-93.013%
2025-12-23	27.8000	27.8000	27.8000	27.8000	-10.467%	2	295	-93.201%
2025-12-17	31.0500	31.0500	31.0500	31.0500	+13.032%	1	295	-93.913%
2025-12-11	27.4700	27.4700	27.4700	27.4700	+2.884%	2	294	-93.120%
2025-12-08	26.2100	26.7000	26.2100	26.7000	-1.038%	2	292	-92.921%
2025-12-05	26.3000	26.9800	26.0000	26.9800	+2.197%	32	292	-92.995%
2025-12-04	26.0000	26.4000	25.8800	26.4000	-1.382%	15	275	-92.841%
2025-12-02	26.7700	26.7700	26.7700	26.7700	-9.100%	1	263	-92.940%
2025-12-01	29.4500	29.4500	29.4500	29.4500	-5.061%	1	263	-93.582%
2025-11-28	30.7400	31.0200	30.7400	31.0200	+2.039%	4	263	-93.907%
2025-11-26	32.5000	32.5000	30.1500	30.4000	-14.607%	154	162	-93.783%
2025-11-25	35.6500	35.6500	35.6000	35.6000	-7.171%	9	162	-94.691%
2025-11-24	38.2500	38.3500	38.2500	38.3500	-7.479%	23	162	-95.072%
2025-11-21	42.3500	42.4500	41.4500	41.4500	-2.814%	9	154	-95.440%
2025-11-20	42.6500	42.6500	42.6500	42.6500	+15.426%	1	155	-95.569%
2025-11-19	36.9500	36.9500	36.9500	36.9500	-11.071%	16	154	-94.885%
2025-11-18	41.5500	41.5500	41.5500	41.5500	+13.836%	3	139	-95.451%
2025-11-10	36.5000	36.5000	36.5000	36.5000	-8.864%	5	136	-94.822%
2025-11-07	39.5000	40.0500	39.5000	40.0500	+10.239%	4	136	-95.281%
2025-11-06	36.3300	36.3300	36.3300	36.3300	+5.918%	1	136	-94.798%
2025-11-05	34.5000	34.5000	34.3000	34.3000	-3.380%	26	135	-94.490%
2025-10-27	36.0000	36.0000	35.5000	35.5000	-19.774%	62	120	-94.676%
2025-10-07	44.2500	44.2500	44.2500	44.2500	+15.535%	2	120	-95.729%
2025-10-02	38.8500	38.9100	38.3000	38.3000	-12.457%	40	120	-95.065%
2025-09-29	43.7500	43.7500	43.7500	43.7500	-9.794%	2	113	-95.680%
2025-09-25	48.5000	48.5000	48.5000	48.5000	-7.882%	1	111	-96.103%
2025-08-12	52.2500	52.6500	52.2500	52.6500	-3.660%	78	110	-96.410%
2025-08-08	54.6500	54.6500	54.6500	54.6500	-43.741%	22	41	-96.542%
2025-04-21	97.1400	97.1400	97.1400	97.1400	-6.145%	1	19	-98.054%
2025-04-04	103.5000	103.5000	103.5000	103.5000	+9.062%	18	19	-98.174%
2025-04-03	94.9000	94.9000	94.9000	94.9000	+10.131%	5	28	-98.008%
2025-03-28	82.9500	86.1700	82.9500	86.1700	+26.497%	22	28	-97.807%
2025-01-03	68.1200	68.1200	68.1200	68.1200	-8.918%	6	17	-97.225%
2024-12-20	74.7900	74.7900	74.7700	74.7900	+23.416%	3	14	-97.473%
2024-10-15	60.6000	60.6000	60.6000	60.6000	+14.534%	1	11	-96.881%
2024-10-14	52.9100	52.9100	52.9100	52.9100	-4.752%	10	11	-96.428%
2024-10-02	55.5500	55.5500	55.5500	55.5500	0.000%	1	1	-96.598%