Dark

AMAT20270115P280
AMAT Jan 15 2027 280.00 Put (AMAT270115P00280000)
option OPRA

EOD

Sep 8, 2026

4.45-0.891%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.4500	4.4500	4.4500	4.4500	-0.891%	1	469	0.000%
2026-09-04	4.4500	4.4900	4.4500	4.4900	-16.075%	3	468	-0.891%
2026-09-03	5.3700	5.3700	5.3500	5.3500	+2.885%	2	468	-16.822%
2026-09-01	4.8800	5.2000	4.8800	5.2000	+11.828%	10	468	-14.423%
2026-08-31	4.7000	4.7000	4.6500	4.6500	-2.105%	9	478	-4.301%
2026-08-28	4.5500	4.7500	4.5500	4.7500	-12.844%	2	481	-6.316%
2026-08-26	5.4500	5.4500	5.4500	5.4500	-4.386%	10	479	-18.349%
2026-08-24	5.7000	5.7000	5.7000	5.7000	+1.786%	31	469	-21.930%
2026-08-20	5.6000	5.6000	5.6000	5.6000	+1.818%	1	469	-20.536%
2026-08-18	5.0000	5.5000	5.0000	5.5000	+14.108%	6	468	-19.091%
2026-08-14	5.6900	5.6900	4.8200	4.8200	-7.308%	24	468	-7.676%
2026-08-12	5.2000	5.2000	5.2000	5.2000	-25.714%	3	471	-14.423%
2026-08-11	7.0000	7.0000	7.0000	7.0000	-17.937%	10	471	-36.429%
2026-08-07	8.5300	8.5300	8.5300	8.5300	-22.455%	1	481	-47.831%
2026-08-05	11.0000	11.0000	11.0000	11.0000	-8.027%	1	481	-59.545%
2026-07-31	12.3700	12.3700	11.9600	11.9600	-23.087%	8	480	-62.793%
2026-07-30	19.0000	19.0000	15.5500	15.5500	-26.651%	65	480	-71.383%
2026-07-29	21.9700	21.9700	21.0500	21.2000	+5.002%	5	441	-79.009%
2026-07-28	20.2900	20.2900	20.1700	20.1900	+34.600%	8	439	-77.959%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+21.359%	2	439	-70.333%
2026-07-16	13.3200	13.3200	12.3600	12.3600	-4.482%	4	437	-63.997%
2026-07-13	12.9400	12.9400	12.9400	12.9400	+4.777%	1	436	-65.611%
2026-07-10	12.3500	12.3500	12.3500	12.3500	-17.940%	1	436	-63.968%
2026-07-08	14.7400	15.0500	14.7400	15.0500	-4.444%	6	437	-70.432%
2026-07-07	16.5000	16.5500	15.5600	15.7500	+18.421%	10	439	-71.746%
2026-07-06	12.7500	13.3000	12.4000	13.3000	+3.583%	6	442	-66.541%
2026-07-02	12.5000	12.8400	12.5000	12.8400	+23.225%	3	439	-65.343%
2026-07-01	10.5000	11.3600	9.9300	10.4200	+13.631%	47	439	-57.294%
2026-06-26	8.9000	9.2700	8.9000	9.1700	-1.820%	4	460	-51.472%
2026-06-25	9.3400	9.3400	9.3400	9.3400	-13.358%	1	458	-52.355%
2026-06-23	10.5000	10.7800	10.5000	10.7800	+5.171%	2	459	-58.720%
2026-06-18	10.1000	10.2500	10.1000	10.2500	-35.656%	2	457	-56.585%
2026-06-09	11.9100	15.9300	11.6500	15.9300	+29.302%	5	457	-72.065%
2026-06-03	12.4000	12.4000	12.3200	12.3200	-3.975%	3	459	-63.880%
2026-06-02	12.8300	12.8300	12.8300	12.8300	-5.662%	2	456	-65.316%
2026-05-29	13.6000	13.6000	13.6000	13.6000	-1.091%	1	457	-67.279%
2026-05-26	13.7500	13.7500	13.7500	13.7500	-12.809%	1	457	-67.636%
2026-05-21	15.7300	15.7700	15.7300	15.7700	-11.504%	4	456	-71.782%
2026-05-19	19.0500	19.0500	17.8200	17.8200	+13.143%	9	456	-75.028%
2026-05-18	15.7500	15.7500	15.7500	15.7500	-5.120%	1	458	-71.746%
2026-05-13	17.0000	17.0200	16.4000	16.6000	-1.659%	89	458	-73.193%
2026-05-08	16.8800	16.8800	16.8800	16.8800	-0.706%	3	456	-73.637%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-21.551%	1	453	-73.824%
2026-05-04	21.6700	21.6700	21.6700	21.6700	-9.708%	2	453	-79.465%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+15.385%	1	451	-81.458%
2026-04-27	21.0000	21.0000	20.8000	20.8000	+6.231%	2	451	-78.606%
2026-04-24	19.5800	19.5800	19.5800	19.5800	-5.775%	1	449	-77.273%
2026-04-23	20.7800	20.7800	20.7800	20.7800	-7.644%	1	450	-78.585%
2026-04-21	22.5000	22.5000	22.5000	22.5000	+2.273%	9	440	-80.222%
2026-04-20	21.7900	22.0000	21.7000	22.0000	-2.698%	14	440	-79.773%
2026-04-17	22.5500	22.6500	22.3100	22.6100	-3.992%	31	439	-80.318%
2026-04-16	23.5500	23.5500	23.5500	23.5500	+1.290%	6	420	-81.104%
2026-04-14	23.7400	23.7400	22.9900	23.2500	-2.720%	5	423	-80.860%
2026-04-13	23.7800	23.9500	23.5400	23.9000	+4.595%	82	421	-81.381%
2026-04-10	22.9800	22.9800	22.8500	22.8500	-6.544%	2	427	-80.525%
2026-04-09	25.1000	25.1000	24.3000	24.4500	-4.492%	4	427	-81.800%
2026-04-08	25.0000	25.6000	24.8500	25.6000	-22.424%	59	429	-82.617%
2026-04-07	32.5500	33.0000	32.5500	33.0000	+1.382%	2	401	-86.515%
2026-04-06	32.5500	32.5500	32.5500	32.5500	+3.662%	1	400	-86.329%
2026-04-01	31.6100	31.6100	31.4000	31.4000	-13.140%	2	399	-85.828%
2026-03-27	36.0500	36.1500	36.0500	36.1500	+0.139%	3	399	-87.690%
2026-03-26	33.1000	36.1000	33.1000	36.1000	+24.483%	4	400	-87.673%
2026-03-25	30.2000	30.3000	29.0000	29.0000	+1.222%	13	399	-84.655%
2026-03-23	29.2000	29.5000	28.6500	28.6500	-12.918%	62	393	-84.468%
2026-03-20	32.8500	32.9000	32.8400	32.9000	+1.075%	7	379	-86.474%
2026-03-19	32.5500	32.5500	32.5500	32.5500	+2.844%	1	375	-86.329%
2026-03-18	31.9500	32.5000	31.6000	31.6500	-7.591%	18	374	-85.940%
2026-03-16	34.2500	34.2500	34.2500	34.2500	-1.580%	2	368	-87.007%
2026-03-13	34.7500	34.8000	34.7500	34.8000	-6.827%	8	368	-87.213%
2026-03-12	37.3000	37.4000	37.3000	37.3500	+9.211%	3	360	-88.086%
2026-03-11	33.6200	34.2000	33.2000	34.2000	+0.736%	23	359	-86.988%
2026-03-10	33.9500	33.9500	33.9500	33.9500	-11.473%	2	356	-86.892%
2026-03-09	38.6000	38.6000	38.3500	38.3500	+4.638%	2	356	-88.396%
2026-03-06	35.4000	36.7300	35.4000	36.6500	+5.925%	3	356	-87.858%
2026-03-05	31.8500	35.4500	31.8500	34.6000	+13.257%	49	356	-87.139%
2026-03-04	30.5500	30.5500	30.5500	30.5500	-0.650%	1	323	-85.434%
2026-03-03	31.6600	32.0000	30.7500	30.7500	+11.051%	3	322	-85.528%
2026-03-02	27.8800	27.8800	27.6500	27.6900	+0.874%	8	323	-83.929%
2026-02-27	27.4500	27.4500	27.4500	27.4500	+15.094%	1	325	-83.789%
2026-02-25	24.2500	24.4500	23.8500	23.8500	-16.754%	12	324	-81.342%
2026-02-19	28.6500	28.6500	28.6500	28.6500	+3.243%	3	324	-84.468%
2026-02-18	28.7700	28.7700	27.7500	27.7500	-6.879%	3	322	-83.964%
2026-02-17	29.8200	29.8200	29.8000	29.8000	+4.488%	2	320	-85.067%
2026-02-13	29.6000	29.8500	28.5200	28.5200	-15.621%	27	320	-84.397%
2026-02-12	33.9000	33.9000	33.5800	33.8000	+1.502%	10	320	-86.834%
2026-02-11	33.3000	33.3000	33.3000	33.3000	-4.721%	8	317	-86.637%
2026-02-09	35.3700	35.3700	34.4800	34.9500	-8.508%	44	317	-87.268%
2026-02-06	38.8000	38.8000	38.2000	38.2000	-14.922%	10	288	-88.351%
2026-02-05	44.9000	44.9000	44.9000	44.9000	-4.366%	25	289	-90.089%
2026-02-04	38.4500	46.9500	38.4500	46.9500	+22.906%	6	264	-90.522%
2026-02-03	38.2000	38.2000	38.2000	38.2000	+4.087%	3	264	-88.351%
2026-01-30	33.2500	36.7000	33.2500	36.7000	+9.226%	7	264	-87.875%
2026-01-29	33.4000	33.6000	33.4000	33.6000	+3.004%	3	264	-86.756%
2026-01-28	30.4500	32.6500	30.4500	32.6200	-7.382%	153	264	-86.358%
2026-01-23	35.2200	35.2200	35.2200	35.2200	-0.508%	1	179	-87.365%
2026-01-16	35.4000	35.4000	35.4000	35.4000	+3.057%	1	178	-87.429%
2026-01-15	34.4500	34.4500	34.2000	34.3500	-17.388%	6	178	-87.045%
2026-01-14	41.5800	41.5800	41.5800	41.5800	+9.277%	1	175	-89.298%
2026-01-12	38.7500	38.7500	38.0500	38.0500	-5.348%	2	175	-88.305%
2026-01-09	42.4000	42.4000	40.2000	40.2000	-12.418%	74	174	-88.930%
2026-01-08	45.5000	46.1500	45.5000	45.9000	+8.536%	94	134	-90.305%
2026-01-06	42.1800	42.4700	42.1800	42.2900	-6.022%	4	61	-89.477%
2026-01-05	44.3700	45.5000	43.6500	45.0000	-14.934%	30	60	-90.111%
2025-12-23	52.9000	52.9000	52.9000	52.9000	-0.564%	1	45	-91.588%
2025-12-22	53.2000	53.2000	53.2000	53.2000	+3.704%	3	44	-91.635%
2025-12-11	51.4900	51.4900	51.3000	51.3000	+5.773%	2	41	-91.326%
2025-12-10	48.6800	48.8000	48.5000	48.5000	-0.411%	18	40	-90.825%
2025-12-05	48.7000	48.7000	48.7000	48.7000	-0.815%	9	32	-90.862%
2025-12-04	48.8000	49.1000	48.8000	49.1000	-4.623%	9	41	-90.937%
2025-12-03	51.1600	51.4800	51.1600	51.4800	-19.838%	14	35	-91.356%
2025-11-25	64.2200	64.2200	64.2200	64.2200	-8.257%	5	21	-93.071%
2025-10-23	70.0000	70.0000	70.0000	70.0000	-6.040%	15	16	-93.643%
2025-10-03	74.5000	74.5000	74.5000	74.5000	-38.784%	1	1	-94.027%
2025-08-20	121.7000	121.7000	121.7000	121.7000	+31.796%	10	10	-96.343%
2025-08-14	92.3400	92.3400	92.3400	92.3400	-25.261%	10	10	-95.181%
2025-02-28	123.5500	123.5500	123.5500	123.5500	+15.738%	2	1	-96.398%
2025-02-14	106.4200	107.6800	105.8500	106.7500	+5.017%	44	1	-95.831%
2025-01-30	101.3000	101.6500	101.3000	101.6500	0.000%	2	1	-95.622%