Dark

AMAT20270115P270
AMAT Jan 15 2027 270.00 Put (AMAT270115P00270000)
option OPRA

EOD

Sep 9, 2026

3.60-5.263%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.8500	3.8500	3.6000	3.6000	-5.263%	2	431	0.000%
2026-09-08	3.9000	4.8000	3.8000	3.8000	-5.000%	3	432	-5.263%
2026-09-04	3.6000	4.1000	3.6000	4.0000	-7.834%	3	433	-10.000%
2026-09-02	4.2500	4.3400	4.2500	4.3400	+11.282%	14	433	-17.051%
2026-08-31	3.9000	3.9000	3.9000	3.9000	+4.000%	5	434	-7.692%
2026-08-28	3.7700	3.8000	3.7500	3.7500	-7.178%	9	439	-4.000%
2026-08-27	4.0300	4.0400	4.0300	4.0400	-12.174%	3	437	-10.891%
2026-08-26	4.5000	4.6000	4.5000	4.6000	-9.980%	2	436	-21.739%
2026-08-24	4.9000	5.1100	4.9000	5.1100	+8.723%	11	435	-29.550%
2026-08-20	4.6600	4.7000	4.6600	4.7000	-2.083%	4	426	-23.404%
2026-08-19	4.8000	4.9000	4.7500	4.8000	+2.128%	5	425	-25.000%
2026-08-18	4.1000	4.7000	4.1000	4.7000	+26.685%	9	420	-23.404%
2026-08-17	3.9500	4.0700	3.6900	3.7100	-23.505%	8	418	-2.965%
2026-08-14	5.0600	5.0600	4.0700	4.8500	+5.664%	13	418	-25.773%
2026-08-12	4.4400	4.5900	4.4400	4.5900	-18.472%	3	407	-21.569%
2026-08-11	7.3500	7.3500	5.6300	5.6300	-18.993%	2	407	-36.057%
2026-08-10	6.9500	6.9500	6.9500	6.9500	-30.291%	1	406	-48.201%
2026-08-06	9.9700	9.9700	9.9700	9.9700	+1.424%	1	406	-63.892%
2026-08-04	9.8300	9.8300	9.8300	9.8300	-16.695%	1	407	-63.377%
2026-07-31	11.7200	11.8000	11.7200	11.8000	-39.018%	7	407	-69.492%
2026-07-29	19.1500	19.3500	19.0500	19.3500	+6.436%	7	404	-81.395%
2026-07-28	18.0900	18.1800	18.0900	18.1800	+29.857%	2	402	-80.198%
2026-07-23	15.0500	15.0500	14.0000	14.0000	+1.229%	2	401	-74.286%
2026-07-20	13.8300	13.8300	13.8300	13.8300	+1.170%	1	401	-73.970%
2026-07-17	13.6700	13.6700	13.6700	13.6700	+23.153%	1	400	-73.665%
2026-07-10	11.5900	11.6300	11.1000	11.1000	+1.928%	4	399	-67.568%
2026-07-09	10.8800	10.8900	10.8800	10.8900	-22.766%	2	402	-66.942%
2026-07-07	14.5400	14.5400	14.1000	14.1000	+18.487%	7	402	-74.468%
2026-07-06	11.9800	12.0000	11.3700	11.9000	+29.771%	5	402	-69.748%
2026-07-01	9.3500	9.4000	9.1000	9.1700	+6.504%	10	400	-60.742%
2026-06-29	8.1500	8.6100	7.8500	8.6100	-34.475%	112	399	-58.188%
2026-06-11	12.2600	13.3600	12.2600	13.1400	-1.940%	3	352	-72.603%
2026-06-10	11.5500	13.4000	11.5500	13.4000	+0.601%	35	352	-73.134%
2026-06-09	13.3200	13.3200	13.3200	13.3200	+11.464%	2	336	-72.973%
2026-06-08	11.9500	11.9500	11.9500	11.9500	-9.470%	1	336	-69.874%
2026-06-05	11.7300	13.2000	11.7300	13.2000	+17.229%	4	337	-72.727%
2026-06-04	11.2600	11.2600	11.2600	11.2600	+4.744%	2	334	-68.028%
2026-06-03	10.7500	10.7500	10.7500	10.7500	-10.788%	5	334	-66.512%
2026-05-29	12.0500	12.0500	12.0500	12.0500	-10.741%	6	334	-70.124%
2026-05-21	13.7200	13.7200	13.5000	13.5000	-6.574%	6	328	-73.333%
2026-05-20	14.4500	14.4500	14.4500	14.4500	-10.802%	1	327	-75.087%
2026-05-19	16.4500	16.4500	16.2000	16.2000	+10.204%	4	322	-77.778%
2026-05-18	13.5700	14.7000	13.5700	14.7000	+6.987%	3	322	-75.510%
2026-05-15	13.5600	13.7400	13.5600	13.7400	-3.239%	5	322	-73.799%
2026-05-11	14.2300	14.2300	14.1200	14.2000	-15.777%	7	322	-74.648%
2026-05-07	16.8600	16.8600	16.8600	16.8600	+9.409%	1	322	-78.648%
2026-05-06	15.4000	15.4100	15.4000	15.4100	-18.032%	2	322	-76.639%
2026-05-04	19.6000	19.6000	18.7500	18.8000	-4.858%	3	320	-80.851%
2026-04-30	19.7600	19.7600	19.7600	19.7600	+12.018%	2	320	-81.781%
2026-04-24	17.4700	17.6400	17.4700	17.6400	-5.920%	3	318	-79.592%
2026-04-23	18.7500	18.7500	18.7500	18.7500	-2.850%	2	318	-80.800%
2026-04-22	19.0000	19.3000	19.0000	19.3000	-4.597%	3	318	-81.347%
2026-04-17	20.4500	20.4500	20.2300	20.2300	-2.318%	2	318	-82.205%
2026-04-16	20.7100	20.7100	20.7100	20.7100	-3.360%	1	317	-82.617%
2026-04-15	21.2000	21.4300	21.2000	21.4300	+5.049%	36	317	-83.201%
2026-04-14	20.7000	21.0500	20.4000	20.4000	-3.088%	49	282	-82.353%
2026-04-13	21.3500	21.3500	21.0500	21.0500	+3.186%	2	295	-82.898%
2026-04-10	20.0000	20.6400	20.0000	20.4000	-5.991%	7	294	-82.353%
2026-04-09	21.7000	21.7000	21.7000	21.7000	-3.982%	1	293	-83.410%
2026-04-08	22.6000	22.6000	22.6000	22.6000	-22.470%	1	292	-84.071%
2026-04-07	29.1500	29.1500	29.1500	29.1500	+0.172%	1	291	-87.650%
2026-04-06	29.1000	29.1000	29.1000	29.1000	-3.642%	2	290	-87.629%
2026-04-02	31.0500	31.1500	30.2000	30.2000	+7.016%	11	285	-88.079%
2026-04-01	28.5100	28.5100	28.2200	28.2200	-14.329%	20	285	-87.243%
2026-03-27	32.7000	33.2000	32.7000	32.9400	+1.981%	40	285	-89.071%
2026-03-26	29.8000	32.3000	29.8000	32.3000	+21.657%	3	274	-88.854%
2026-03-24	26.5000	26.7500	26.1100	26.5500	-10.152%	102	274	-86.441%
2026-03-20	29.0000	29.5500	28.9000	29.5500	+0.853%	57	259	-87.817%
2026-03-19	29.2500	29.3000	29.2500	29.3000	+2.988%	3	250	-87.713%
2026-03-18	29.1000	29.1000	28.2000	28.4500	-3.885%	13	247	-87.346%
2026-03-17	29.6000	29.6000	29.6000	29.6000	-4.207%	1	244	-87.838%
2026-03-13	31.2500	31.2500	30.9000	30.9000	-7.761%	14	244	-88.350%
2026-03-12	33.5000	33.5000	33.5000	33.5000	+9.477%	1	242	-89.254%
2026-03-11	30.2000	30.6000	30.2000	30.6000	-0.810%	5	241	-88.235%
2026-03-10	30.7500	30.9000	30.7500	30.8500	-13.827%	16	239	-88.331%
2026-03-09	35.8000	35.8000	35.8000	35.8000	+7.508%	2	232	-89.944%
2026-03-06	33.5000	33.5000	33.3000	33.3000	+5.047%	2	230	-89.189%
2026-03-05	31.7000	31.7000	31.7000	31.7000	+22.631%	1	229	-88.644%
2026-03-02	25.5000	26.0700	25.3200	25.8500	+14.128%	68	228	-86.074%
2026-02-26	22.6500	22.6500	22.6500	22.6500	+9.262%	5	233	-84.106%
2026-02-25	21.6400	21.8000	20.7300	20.7300	-11.787%	24	227	-82.634%
2026-02-24	23.5000	23.5000	23.5000	23.5000	-1.261%	1	227	-84.681%
2026-02-20	24.4000	24.4000	23.8000	23.8000	-8.812%	2	227	-84.874%
2026-02-17	26.1000	26.1000	26.1000	26.1000	-1.509%	1	227	-86.207%
2026-02-13	24.4700	26.9300	24.4700	26.5000	-12.685%	10	225	-86.415%
2026-02-11	30.4500	30.4500	30.3500	30.3500	-3.651%	3	225	-88.138%
2026-02-10	32.2000	32.2000	31.5000	31.5000	+1.286%	27	224	-88.571%
2026-02-09	33.4500	33.4500	31.0500	31.1000	-7.164%	9	198	-88.424%
2026-02-06	34.0000	34.0000	33.4500	33.5000	-17.038%	14	195	-89.254%
2026-02-05	40.3800	40.3800	40.3800	40.3800	-1.990%	1	193	-91.085%
2026-02-04	35.5000	41.2000	35.5000	41.2000	+22.875%	3	192	-91.262%
2026-02-03	33.0000	33.6000	33.0000	33.5300	+3.969%	4	194	-89.263%
2026-02-02	32.3000	32.4500	32.2500	32.2500	-0.922%	5	193	-88.837%
2026-01-30	29.9000	32.5500	29.6400	32.5500	+13.415%	13	193	-88.940%
2026-01-29	28.4000	29.2000	28.1500	28.7000	-1.034%	123	201	-87.456%
2026-01-27	29.5500	29.5500	28.4500	29.0000	-7.496%	8	145	-87.586%
2026-01-26	31.5800	31.5800	31.3500	31.3500	-1.415%	3	137	-88.517%
2026-01-23	31.8000	31.8000	31.8000	31.8000	+2.581%	2	135	-88.679%
2026-01-22	29.4000	31.0000	29.4000	31.0000	-3.427%	3	133	-88.387%
2026-01-20	31.6000	32.5500	31.6000	32.1000	+6.645%	6	132	-88.785%
2026-01-16	29.4000	30.6500	29.4000	30.1000	-4.444%	6	126	-88.040%
2026-01-15	29.6000	31.5000	29.6000	31.5000	-13.223%	2	126	-88.571%
2026-01-14	36.2500	36.3000	36.2500	36.3000	-10.481%	2	125	-90.083%
2026-01-08	40.7000	40.7000	40.5500	40.5500	+5.599%	2	125	-91.122%
2026-01-07	38.4000	38.4000	38.4000	38.4000	+2.264%	30	125	-90.625%
2026-01-06	37.6700	37.6700	37.5500	37.5500	-4.574%	2	95	-90.413%
2026-01-05	40.8600	40.8600	39.3500	39.3500	-16.454%	74	34	-90.851%
2025-12-31	47.1000	47.1000	47.1000	47.1000	+1.618%	1	34	-92.357%
2025-12-30	46.3500	46.3500	46.3500	46.3500	-2.421%	1	34	-92.233%
2025-12-15	47.5000	47.5000	47.5000	47.5000	-1.961%	1	33	-92.421%
2025-12-12	48.4500	48.4500	48.4500	48.4500	+5.855%	2	33	-92.570%
2025-12-11	45.9800	45.9800	45.7700	45.7700	+4.023%	2	32	-92.135%
2025-12-10	44.8000	44.8200	44.0000	44.0000	-3.678%	14	31	-91.818%
2025-12-09	45.6800	45.6800	45.6800	45.6800	+2.192%	8	25	-92.119%
2025-12-08	44.0000	44.7000	43.3000	44.7000	+2.171%	8	25	-91.946%
2025-12-05	43.7500	43.7500	43.7500	43.7500	-1.906%	1	23	-91.771%
2025-12-04	45.0000	45.0000	44.6000	44.6000	-1.545%	8	22	-91.928%
2025-12-03	46.0000	46.0000	45.3000	45.3000	0.000%	16	18	-92.053%
2025-12-02	47.7100	47.7100	45.3000	45.3000	-11.037%	13	16	-92.053%
2025-11-26	50.9000	50.9200	50.9000	50.9200	-14.849%	2	5	-92.930%
2025-11-19	59.8000	59.8000	59.8000	59.8000	+5.171%	3	5	-93.980%
2025-10-30	56.8600	56.8600	56.8600	56.8600	-20.140%	1	2	-93.669%
2025-10-07	71.2000	71.2000	71.2000	71.2000	-8.835%	2	1	-94.944%
2025-09-25	78.1000	78.1000	78.1000	78.1000	-30.081%	1	1	-95.391%
2025-08-20	111.7000	111.7000	111.7000	111.7000	+33.853%	10	10	-96.777%
2025-08-14	83.4500	83.4500	83.4500	83.4500	-10.250%	10	10	-95.686%
2025-01-30	92.5300	92.9800	92.4700	92.9800	0.000%	48	24	-96.128%