Dark

AMAT20270115P240
AMAT Jan 15 2027 240.00 Put (AMAT270115P00240000)
option OPRA

EOD

Sep 3, 2026

2.27-19.217%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.2700	2.2700	2.2700	2.2700	-19.217%	1	378	0.000%
2026-09-02	2.8100	2.8100	2.8100	2.8100	+5.243%	1	378	-19.217%
2026-08-21	3.0000	3.0000	2.6600	2.6700	-2.909%	3	377	-14.981%
2026-08-20	2.7500	2.7500	2.7500	2.7500	+18.534%	1	375	-17.455%
2026-08-14	2.7300	2.7800	2.3200	2.3200	-18.021%	15	375	-2.155%
2026-08-13	2.7700	2.8300	2.7700	2.8300	-80.070%	15	364	-19.788%
2026-07-29	13.4000	14.2000	13.4000	14.2000	+35.238%	8	349	-84.014%
2026-07-17	10.7500	10.7500	10.5000	10.5000	+27.893%	39	344	-78.381%
2026-07-13	8.2600	8.2600	8.2100	8.2100	+5.935%	4	381	-72.351%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-21.717%	1	381	-70.710%
2026-07-07	9.9500	10.1000	9.9000	9.9000	+20.000%	7	382	-77.071%
2026-07-06	8.2500	8.2500	8.2500	8.2500	+24.060%	1	384	-72.485%
2026-07-01	7.6300	7.6300	6.5300	6.6500	+6.400%	42	385	-65.865%
2026-06-29	5.9500	6.2500	5.7000	6.2500	+1.958%	60	368	-63.680%
2026-06-25	6.2000	6.2000	5.9900	6.1300	-8.371%	3	342	-62.969%
2026-06-24	6.6900	6.6900	6.6900	6.6900	+17.368%	1	341	-66.069%
2026-06-22	6.0000	6.0600	5.7000	5.7000	+2.334%	3	341	-60.175%
2026-06-17	5.5700	5.5700	5.5700	5.5700	-37.062%	1	341	-59.246%
2026-06-12	9.2000	9.2000	8.8500	8.8500	-3.384%	8	341	-74.350%
2026-06-11	9.2400	9.2400	9.1600	9.1600	+7.638%	2	335	-75.218%
2026-06-10	8.2100	8.5100	8.2100	8.5100	+12.715%	32	335	-73.325%
2026-06-09	7.4700	7.7600	7.4700	7.5500	-2.202%	80	320	-69.934%
2026-06-08	7.7200	7.7200	7.7200	7.7200	+2.252%	1	280	-70.596%
2026-06-01	7.5500	7.5500	7.5500	7.5500	-4.066%	4	279	-69.934%
2026-05-28	7.8700	7.8700	7.8700	7.8700	-1.625%	1	281	-71.156%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-9.194%	9	281	-71.625%
2026-05-22	8.3000	8.8500	8.3000	8.8100	-4.757%	20	285	-74.234%
2026-05-20	9.2700	9.2700	9.2500	9.2500	-11.483%	11	285	-75.459%
2026-05-19	10.6000	10.6000	10.4500	10.4500	+9.424%	3	282	-78.278%
2026-05-13	9.5500	9.5500	9.5500	9.5500	-6.373%	1	282	-76.230%
2026-05-12	9.6500	10.2000	9.6500	10.2000	+15.909%	6	280	-77.745%
2026-05-11	8.8000	8.8000	8.8000	8.8000	-9.372%	1	280	-74.205%
2026-05-08	9.7100	9.7100	9.7100	9.7100	-13.612%	3	281	-76.622%
2026-05-07	11.2400	11.2400	11.2400	11.2400	+12.400%	1	284	-79.804%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-20.000%	1	284	-77.300%
2026-05-04	12.5500	12.5500	12.5000	12.5000	-15.254%	2	284	-81.840%
2026-04-28	14.3000	14.8000	14.3000	14.7500	+20.902%	43	284	-84.610%
2026-04-24	12.2500	12.2500	12.2000	12.2000	-2.008%	8	277	-81.393%
2026-04-23	12.4000	12.4500	12.4000	12.4500	-6.038%	21	270	-81.767%
2026-04-20	13.2500	13.2500	13.2500	13.2500	-2.214%	1	259	-82.868%
2026-04-17	13.8000	13.8500	13.5500	13.5500	-4.577%	14	258	-83.247%
2026-04-16	14.2000	14.2000	14.2000	14.2000	-1.389%	1	245	-84.014%
2026-04-14	14.4000	14.4000	14.4000	14.4000	-2.041%	1	244	-84.236%
2026-04-13	14.7000	14.7000	14.7000	14.7000	+5.075%	1	244	-84.558%
2026-04-10	14.1000	14.1000	13.9900	13.9900	-7.351%	3	243	-83.774%
2026-04-09	15.0000	15.1000	15.0000	15.1000	-4.430%	2	240	-84.967%
2026-04-08	15.6500	15.8000	15.6500	15.8000	-21.975%	2	239	-85.633%
2026-04-07	19.5000	20.2500	19.5000	20.2500	-0.246%	3	238	-88.790%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-19.444%	1	235	-88.818%
2026-03-30	25.2000	25.2000	25.2000	25.2000	+9.804%	1	235	-90.992%
2026-03-27	22.8500	22.9500	22.8000	22.9500	+2.869%	4	234	-90.109%
2026-03-26	21.1600	22.5000	21.1600	22.3100	+2.811%	17	231	-89.825%
2026-03-20	20.9600	21.7000	20.7500	21.7000	+4.578%	11	233	-89.539%
2026-03-19	20.5500	20.8000	20.5500	20.7500	+5.063%	5	231	-89.060%
2026-03-18	20.3000	20.4800	19.7000	19.7500	-5.502%	14	228	-88.506%
2026-03-17	20.9000	20.9000	20.9000	20.9000	-3.908%	1	223	-89.139%
2026-03-16	21.7500	21.7500	21.7500	21.7500	-8.228%	1	223	-89.563%
2026-03-12	22.6200	23.7000	22.6200	23.7000	+11.268%	2	224	-90.422%
2026-03-11	21.3000	21.3000	21.3000	21.3000	+6.607%	1	223	-89.343%
2026-03-10	21.0000	21.0000	19.9800	19.9800	-2.059%	4	222	-88.639%
2026-03-05	19.8000	22.0000	19.8000	20.4000	+14.607%	20	223	-88.873%
2026-03-02	18.1000	18.1000	17.7000	17.8000	+9.538%	18	210	-87.247%
2026-02-26	16.6500	16.6500	16.2500	16.2500	+8.696%	2	201	-86.031%
2026-02-25	14.7000	14.9500	14.6000	14.9500	-18.970%	4	200	-84.816%
2026-02-17	18.6000	18.6000	18.4500	18.4500	+2.500%	6	200	-87.696%
2026-02-13	16.8000	18.0000	16.8000	18.0000	-22.112%	9	202	-87.389%
2026-02-09	23.5000	23.7100	23.1000	23.1100	-1.028%	38	202	-90.177%
2026-02-06	23.6500	23.6500	23.3500	23.3500	-14.531%	5	202	-90.278%
2026-02-05	27.3200	27.3200	27.3200	27.3200	-6.885%	1	202	-91.691%
2026-02-04	23.8000	29.3400	23.4000	29.3400	+22.505%	38	202	-92.263%
2026-02-03	24.1000	24.1000	23.9500	23.9500	+5.600%	29	200	-90.522%
2026-01-30	21.7000	22.6800	21.5500	22.6800	+17.088%	21	186	-89.991%
2026-01-28	19.3700	19.3700	19.3700	19.3700	+0.363%	1	176	-88.281%
2026-01-27	19.3000	19.3000	19.3000	19.3000	-6.311%	2	175	-88.238%
2026-01-23	21.2000	21.2000	20.6000	20.6000	-5.807%	14	175	-88.981%
2026-01-20	19.9000	21.8700	19.9000	21.8700	+8.267%	5	176	-89.620%
2026-01-16	20.4000	20.5300	20.2000	20.2000	-1.511%	4	175	-88.762%
2026-01-15	20.0000	20.5100	20.0000	20.5100	-14.932%	6	175	-88.932%
2026-01-14	24.0500	24.2500	24.0500	24.1100	+3.610%	8	169	-90.585%
2026-01-13	23.2700	23.2700	23.2700	23.2700	+0.086%	1	170	-90.245%
2026-01-12	23.2000	23.6500	23.2000	23.2500	-15.761%	20	171	-90.237%
2026-01-08	27.6000	27.6000	27.6000	27.6000	+6.564%	2	168	-91.775%
2026-01-07	25.9000	25.9000	25.9000	25.9000	+3.600%	1	168	-91.236%
2026-01-06	25.5700	25.5700	25.0000	25.0000	-6.647%	3	167	-90.920%
2026-01-05	26.9500	26.9500	26.4000	26.7800	-8.756%	7	166	-91.524%
2026-01-02	29.3500	29.3500	29.3500	29.3500	-8.709%	1	165	-92.266%
2025-12-31	32.1000	32.1500	32.1000	32.1500	+3.210%	2	164	-92.939%
2025-12-30	31.0400	31.1500	31.0400	31.1500	-2.504%	5	164	-92.713%
2025-12-23	32.0000	32.0500	31.8100	31.9500	-6.470%	24	161	-92.895%
2025-12-16	34.2100	34.3000	34.1600	34.1600	+14.019%	4	161	-93.355%
2025-12-08	29.9600	29.9600	29.9600	29.9600	-2.410%	1	161	-92.423%
2025-12-05	30.7000	30.7000	30.7000	30.7000	-3.912%	2	160	-92.606%
2025-12-03	32.1000	32.1000	31.9500	31.9500	-8.845%	3	160	-92.895%
2025-12-01	35.0500	35.0500	35.0500	35.0500	-1.985%	12	161	-93.524%
2025-11-28	35.7600	35.7600	35.7600	35.7600	+2.171%	5	171	-93.652%
2025-11-26	35.0000	35.0000	35.0000	35.0000	-17.062%	5	161	-93.514%
2025-11-19	42.2500	42.2500	42.2000	42.2000	-9.345%	72	161	-94.621%
2025-11-13	46.5500	46.5500	46.5500	46.5500	+5.795%	1	120	-95.124%
2025-11-07	44.0000	44.0000	44.0000	44.0000	+5.897%	100	120	-94.841%
2025-11-06	41.4000	41.5500	41.4000	41.5500	+2.593%	8	31	-94.537%
2025-11-03	40.5000	40.5000	40.5000	40.5000	-0.123%	8	23	-94.395%
2025-10-31	40.5500	40.5500	40.5500	40.5500	-3.452%	8	23	-94.402%
2025-10-30	39.8500	42.1500	39.4500	42.0000	-1.984%	41	23	-94.595%
2025-10-24	42.8500	42.8500	42.8500	42.8500	-4.139%	1	10	-94.702%
2025-10-21	44.7000	44.7000	44.7000	44.7000	-11.485%	1	9	-94.922%
2025-10-07	50.5000	50.5000	50.5000	50.5000	-16.460%	1	7	-95.505%
2025-07-23	60.5000	60.5000	60.4500	60.4500	+6.239%	2	7	-96.245%
2025-07-21	56.3000	56.9000	56.2000	56.9000	-1.043%	4	7	-96.011%
2025-07-17	56.5500	57.5000	56.5500	57.5000	-11.945%	2	3	-96.052%
2025-01-24	65.3000	65.3000	65.3000	65.3000	-15.085%	2	3	-96.524%
2024-12-26	76.9000	76.9000	76.9000	76.9000	+10.046%	1	2	-97.048%
2024-12-02	69.8800	69.8800	69.8800	69.8800	0.000%	1	1	-96.752%