Dark

AMAT20270115P260
AMAT Jan 15 2027 260.00 Put (AMAT270115P00260000)
option OPRA

EOD

Sep 4, 2026

3.35-15.190%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.3500	3.3500	3.3500	3.3500	-15.190%	3	498	0.000%
2026-09-02	3.9500	3.9500	3.9500	3.9500	+14.493%	1	498	-15.190%
2026-09-01	2.7700	3.4500	2.7700	3.4500	+7.813%	10	498	-2.899%
2026-08-31	3.2000	3.2000	3.2000	3.2000	+7.383%	3	488	+4.688%
2026-08-28	3.2000	3.2000	2.9800	2.9800	-26.420%	2	491	+12.416%
2026-08-25	4.0500	4.0500	4.0500	4.0500	-1.220%	1	491	-17.284%
2026-08-24	4.1000	4.1000	4.1000	4.1000	-2.381%	1	492	-18.293%
2026-08-14	3.4000	4.2000	3.4000	4.2000	+11.702%	3	492	-20.238%
2026-08-12	3.7600	3.7600	3.7600	3.7600	-43.030%	1	492	-10.904%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+15.789%	1	492	-49.242%
2026-08-10	5.7000	5.7000	5.7000	5.7000	-33.411%	1	492	-41.228%
2026-08-06	8.7700	8.7700	8.5600	8.5600	-2.727%	3	492	-60.864%
2026-08-04	8.8000	8.8000	8.8000	8.8000	-15.870%	2	492	-61.932%
2026-07-31	10.4600	10.4600	10.4600	10.4600	-17.832%	1	492	-67.973%
2026-07-30	13.9900	13.9900	12.7300	12.7300	-18.397%	5	493	-73.684%
2026-07-29	18.1000	18.1000	15.6000	15.6000	+24.601%	5	491	-78.526%
2026-07-23	13.5500	13.5500	12.5200	12.5200	+1.131%	2	489	-73.243%
2026-07-20	12.3800	12.3800	12.3800	12.3800	-9.238%	1	487	-72.940%
2026-07-17	12.0700	13.6400	12.0700	13.6400	+36.264%	4	486	-75.440%
2026-07-14	10.0100	10.0100	10.0100	10.0100	-0.891%	3	485	-66.533%
2026-07-10	9.9000	10.1000	9.9000	10.1000	+3.166%	3	485	-66.832%
2026-07-09	9.8800	9.8800	9.7900	9.7900	-16.325%	11	488	-65.781%
2026-07-08	12.1000	12.1700	11.7000	11.7000	-4.723%	3	489	-71.368%
2026-07-07	12.6000	12.8000	12.2800	12.2800	+16.398%	55	489	-72.720%
2026-07-06	10.1800	10.5500	10.0300	10.5500	+19.886%	18	489	-68.246%
2026-07-01	7.3500	9.3900	7.3500	8.8000	+15.183%	6	479	-61.932%
2026-06-30	7.3700	7.6400	7.3700	7.6400	+2.826%	3	477	-56.152%
2026-06-29	7.4000	7.9100	7.4000	7.4300	-3.003%	80	478	-54.913%
2026-06-26	7.6000	7.8900	6.6200	7.6600	-8.810%	175	438	-56.266%
2026-06-24	8.2800	8.8300	8.1400	8.4000	+10.672%	27	411	-60.119%
2026-06-22	7.1600	7.5900	7.1600	7.5900	-15.667%	16	413	-55.863%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-8.629%	1	413	-62.778%
2026-06-12	11.5500	11.5500	9.8500	9.8500	-7.338%	10	412	-65.990%
2026-06-10	10.8500	10.8500	10.5300	10.6300	+11.895%	12	411	-68.485%
2026-06-09	9.5000	9.5000	9.5000	9.5000	-7.317%	1	412	-64.737%
2026-06-05	10.2700	10.2700	10.2500	10.2500	+3.327%	2	412	-67.317%
2026-06-04	9.9800	9.9800	9.8900	9.9200	+1.431%	4	412	-66.230%
2026-06-02	9.7600	9.7800	9.7600	9.7800	-3.645%	2	415	-65.746%
2026-06-01	10.2500	10.2500	10.1500	10.1500	-0.782%	6	417	-66.995%
2026-05-29	10.2300	10.2300	10.2300	10.2300	-2.849%	1	419	-67.253%
2026-05-28	10.5500	10.5500	10.5300	10.5300	-12.177%	10	420	-68.186%
2026-05-22	11.7500	11.9900	11.7500	11.9900	-15.563%	25	408	-72.060%
2026-05-19	14.2000	14.2000	14.2000	14.2000	+15.918%	1	408	-76.408%
2026-05-18	12.2500	12.2500	12.2500	12.2500	+2.768%	1	408	-72.653%
2026-05-15	12.0000	12.0000	11.7500	11.9200	-6.510%	14	408	-71.896%
2026-05-14	13.5700	13.5700	11.6000	12.7500	-6.662%	5	401	-73.725%
2026-05-12	13.2900	13.6600	13.2900	13.6600	+2.322%	3	403	-75.476%
2026-05-11	13.3500	13.3500	13.3500	13.3500	-9.919%	5	403	-74.906%
2026-05-07	14.8200	14.8200	14.8200	14.8200	+9.292%	1	403	-77.395%
2026-05-06	13.4000	13.5600	13.4000	13.5600	-19.286%	2	402	-75.295%
2026-05-04	16.8000	16.8000	16.8000	16.8000	+0.599%	5	403	-80.060%
2026-05-01	16.8000	16.8000	16.7000	16.7000	+9.508%	2	409	-79.940%
2026-04-24	15.2500	15.2500	15.2500	15.2500	-6.154%	1	409	-78.033%
2026-04-23	16.1500	16.2500	16.1500	16.2500	-4.971%	2	408	-79.385%
2026-04-20	17.0000	17.1000	17.0000	17.1000	-4.947%	16	408	-80.409%
2026-04-17	17.9500	17.9900	17.9500	17.9900	-1.962%	6	404	-81.379%
2026-04-14	18.3500	18.3500	18.3500	18.3500	-3.166%	1	400	-81.744%
2026-04-13	19.1500	19.1500	18.9500	18.9500	+4.696%	6	399	-82.322%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-6.701%	1	398	-81.492%
2026-04-09	19.2400	19.4000	19.2200	19.4000	-3.483%	6	398	-82.732%
2026-04-08	20.1000	20.1000	20.1000	20.1000	-23.719%	2	392	-83.333%
2026-04-07	25.7000	26.3500	25.3500	26.3500	+2.013%	9	391	-87.287%
2026-04-06	25.7000	25.9500	25.5300	25.8300	-2.528%	8	394	-87.031%
2026-04-01	26.5000	26.5000	26.5000	26.5000	-11.696%	1	393	-87.358%
2026-03-27	29.1200	30.2000	29.1200	30.0100	+3.841%	36	393	-88.837%
2026-03-26	25.6000	28.9000	25.6000	28.9000	+22.718%	9	379	-88.408%
2026-03-23	24.0500	24.0500	23.5500	23.5500	-14.051%	9	373	-85.775%
2026-03-20	26.3000	27.4000	26.3000	27.4000	+4.381%	2	372	-87.774%
2026-03-19	26.2500	26.2500	26.2500	26.2500	+3.755%	1	370	-87.238%
2026-03-18	25.9500	25.9500	25.2500	25.3000	-15.667%	30	369	-86.759%
2026-03-12	29.4000	30.0500	29.4000	30.0000	+11.111%	5	344	-88.833%
2026-03-11	27.0000	27.0000	27.0000	27.0000	+3.846%	1	341	-87.593%
2026-03-05	25.2000	26.0000	25.2000	26.0000	+4.839%	3	340	-87.115%
2026-03-03	25.4000	25.4000	24.8000	24.8000	+9.978%	3	339	-86.492%
2026-02-27	22.5500	22.5500	22.5500	22.5500	+6.068%	10	337	-85.144%
2026-02-26	21.2600	21.2600	21.2600	21.2600	+11.018%	1	335	-84.243%
2026-02-25	18.6600	19.4000	18.6600	19.1500	-4.726%	11	330	-82.507%
2026-02-24	20.1000	20.1000	20.1000	20.1000	-9.050%	1	330	-83.333%
2026-02-19	22.1000	22.1000	22.1000	22.1000	-5.150%	8	330	-84.842%
2026-02-17	24.2500	24.2500	23.3000	23.3000	-0.640%	10	330	-85.622%
2026-02-13	22.4500	23.7000	22.4500	23.4500	-11.676%	13	319	-85.714%
2026-02-11	26.2000	26.5500	26.1500	26.5500	-4.117%	10	319	-87.382%
2026-02-10	27.5000	27.6900	27.5000	27.6900	-1.459%	2	311	-87.902%
2026-02-09	30.1000	30.7000	28.1000	28.1000	-5.387%	42	311	-88.078%
2026-02-06	30.4500	30.4500	29.6300	29.7000	-18.092%	6	295	-88.721%
2026-02-04	30.8000	37.2000	30.8000	36.2600	+15.111%	6	292	-90.761%
2026-02-03	28.3000	31.5000	28.2000	31.5000	+13.924%	52	288	-89.365%
2026-02-02	27.6500	27.6500	27.6500	27.6500	-5.308%	1	269	-87.884%
2026-01-30	27.8000	29.2000	27.8000	29.2000	+16.847%	175	269	-88.527%
2026-01-27	26.2700	26.2700	24.9900	24.9900	-7.786%	3	96	-86.595%
2026-01-22	27.0500	27.5000	27.0000	27.1000	+4.231%	101	98	-87.638%
2026-01-21	28.3500	28.3500	26.0000	26.0000	-8.579%	3	51	-87.115%
2026-01-20	28.1000	28.4400	28.1000	28.4400	+6.717%	7	48	-88.221%
2026-01-16	26.8500	26.8500	26.6500	26.6500	-13.051%	3	42	-87.430%
2026-01-13	30.6500	30.6500	30.6500	30.6500	-7.820%	2	42	-89.070%
2026-01-07	33.2500	33.2500	33.2500	33.2500	-6.206%	10	40	-89.925%
2026-01-05	35.4500	35.4500	35.4500	35.4500	-15.191%	1	30	-90.550%
2025-12-31	41.8000	41.8000	41.8000	41.8000	+2.577%	1	29	-91.986%
2025-12-30	40.7500	40.7500	40.7500	40.7500	+2.438%	7	29	-91.779%
2025-12-04	39.7400	39.7800	39.7400	39.7800	-8.761%	7	28	-91.579%
2025-12-01	43.7500	43.7500	43.5000	43.6000	-3.326%	6	23	-92.317%
2025-11-26	45.1000	45.1000	45.1000	45.1000	-15.780%	1	20	-92.572%
2025-11-19	53.5500	53.5500	53.5500	53.5500	-7.990%	8	20	-93.744%
2025-11-07	58.2000	58.2000	58.2000	58.2000	+12.464%	10	12	-94.244%
2025-11-03	51.7500	51.7500	51.7500	51.7500	-19.077%	2	1	-93.527%
2025-10-07	63.9500	63.9500	63.9500	63.9500	-24.266%	1	25	-94.762%
2025-01-30	84.2000	84.4400	84.2000	84.4400	-9.690%	46	25	-96.033%
2024-12-26	94.6500	94.6500	93.5000	93.5000	+27.297%	2	2	-96.417%
2024-10-09	73.4500	73.4500	73.4500	73.4500	0.000%	1	1	-95.439%