Dark

AMAT20270115P290
AMAT Jan 15 2027 290.00 Put (AMAT270115P00290000)
option OPRA

EOD

Sep 10, 2026

5.64+6.415%(+0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.9000	5.9000	5.6400	5.6400	+6.415%	3	924	0.000%
2026-09-09	5.3000	5.3500	5.3000	5.3000	+1.533%	7	921	+6.415%
2026-09-08	5.2200	5.2200	5.2200	5.2200	-7.937%	20	921	+8.046%
2026-09-04	5.6700	5.6700	5.6700	5.6700	-7.805%	10	896	-0.529%
2026-09-03	6.1500	6.1500	6.1500	6.1500	-7.519%	2	896	-8.293%
2026-09-02	5.9500	6.6500	5.9500	6.6500	+8.306%	2	896	-15.188%
2026-09-01	6.0000	6.2000	4.7000	6.1400	+9.643%	6	895	-8.143%
2026-08-31	5.6000	5.6000	5.6000	5.6000	+3.321%	8	891	+0.714%
2026-08-28	5.4200	5.4200	5.4200	5.4200	-19.465%	1	891	+4.059%
2026-08-25	6.7300	6.7300	6.7300	6.7300	-1.029%	1	891	-16.196%
2026-08-24	6.8000	6.8000	6.8000	6.8000	+4.615%	1	890	-17.059%
2026-08-20	6.6000	6.6000	6.5000	6.5000	-0.763%	5	889	-13.231%
2026-08-19	6.5500	6.5500	6.5500	6.5500	+39.362%	2	888	-13.893%
2026-08-17	4.7500	4.8000	4.7000	4.7000	-24.437%	3	888	+20.000%
2026-08-14	6.2200	6.2200	6.1000	6.2200	+2.810%	70	889	-9.325%
2026-08-12	6.0300	6.0500	6.0300	6.0500	-29.487%	4	829	-6.777%
2026-08-10	8.5800	8.5800	8.5800	8.5800	-29.091%	1	829	-34.266%
2026-08-06	12.3000	12.3000	12.1000	12.1000	-19.601%	2	829	-53.388%
2026-07-31	14.7500	15.1500	14.7500	15.0500	-16.528%	27	829	-62.525%
2026-07-30	18.0300	18.0300	18.0300	18.0300	-25.342%	1	813	-68.719%
2026-07-29	24.0000	25.0000	24.0000	24.1500	+7.572%	16	812	-76.646%
2026-07-28	21.1600	22.6000	21.1600	22.4500	+21.220%	27	803	-74.878%
2026-07-27	19.0500	19.2500	18.2700	18.5200	+3.522%	22	818	-69.546%
2026-07-24	18.0200	18.0200	17.8900	17.8900	-3.558%	2	809	-68.474%
2026-07-21	16.6000	18.5500	16.5500	18.5500	-4.872%	7	810	-69.596%
2026-07-20	19.3000	19.8100	19.2000	19.5000	+11.429%	171	806	-71.077%
2026-07-17	17.5000	17.5000	17.5000	17.5000	+16.667%	2	714	-67.771%
2026-07-16	14.9800	15.0000	14.9700	15.0000	+9.091%	3	715	-62.400%
2026-07-10	13.7500	13.7500	13.7500	13.7500	-15.385%	1	712	-58.982%
2026-07-08	16.5800	17.2900	16.2500	16.2500	-7.932%	13	712	-65.292%
2026-07-07	17.9000	17.9000	17.6500	17.6500	+17.667%	13	710	-68.045%
2026-07-06	13.6700	15.0000	13.4500	15.0000	+29.310%	7	712	-62.400%
2026-07-01	11.1800	11.6000	11.0100	11.6000	+19.959%	4	712	-51.379%
2026-06-30	9.9600	9.9600	9.6700	9.6700	-9.795%	2	712	-41.675%
2026-06-29	10.7300	10.7300	10.7200	10.7200	+5.408%	2	714	-47.388%
2026-06-26	10.1700	10.1700	10.1700	10.1700	-14.538%	1	714	-44.543%
2026-06-24	11.9000	11.9000	11.9000	11.9000	+1.536%	2	715	-52.605%
2026-06-23	11.9100	11.9100	11.7200	11.7200	+11.939%	2	717	-51.877%
2026-06-22	10.7500	10.7500	10.4700	10.4700	-8.158%	2	716	-46.132%
2026-06-18	10.3700	11.4000	10.3700	11.4000	+1.333%	2	715	-50.526%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-9.128%	1	715	-49.867%
2026-06-16	11.8000	12.3800	11.8000	12.3800	-3.658%	2	715	-54.443%
2026-06-15	12.3000	12.8500	12.3000	12.8500	-16.828%	33	714	-56.109%
2026-06-12	15.3500	15.4500	15.3500	15.4500	+3.344%	2	737	-63.495%
2026-06-11	14.9500	14.9500	14.9500	14.9500	+6.786%	4	738	-62.274%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-4.956%	1	734	-59.714%
2026-06-08	14.7300	14.7300	14.7300	14.7300	+4.840%	1	735	-61.711%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-4.681%	2	734	-59.858%
2026-06-01	14.7400	14.7400	14.7400	14.7400	-6.709%	1	732	-61.737%
2026-05-29	15.5500	15.8000	15.5500	15.8000	-1.250%	2	733	-64.304%
2026-05-27	15.9600	16.4000	15.7600	16.0000	+1.911%	259	734	-64.750%
2026-05-26	15.7000	15.7000	15.7000	15.7000	-8.986%	1	699	-64.076%
2026-05-22	17.2500	17.2500	17.2500	17.2500	-4.379%	1	698	-67.304%
2026-05-21	17.9500	18.0400	17.9500	18.0400	-11.351%	2	698	-68.736%
2026-05-19	20.3500	20.3500	20.3500	20.3500	+1.294%	1	698	-72.285%
2026-05-18	19.5500	20.0900	19.5500	20.0900	+9.781%	2	697	-71.926%
2026-05-15	18.3000	18.3000	18.3000	18.3000	-4.289%	1	697	-69.180%
2026-05-13	19.1200	19.1200	19.1200	19.1200	-5.347%	1	696	-70.502%
2026-05-12	20.7000	20.7000	20.2000	20.2000	+11.111%	4	695	-72.079%
2026-05-11	18.1800	18.1800	18.1800	18.1800	-17.138%	1	695	-68.977%
2026-05-07	21.0000	22.0000	20.8500	21.9400	+9.100%	4	695	-74.294%
2026-05-06	20.1100	20.1100	20.1100	20.1100	-10.781%	1	694	-71.954%
2026-05-05	22.5400	22.5400	22.5400	22.5400	-7.547%	10	693	-74.978%
2026-05-04	23.9000	24.3800	23.9000	24.3800	-3.636%	7	703	-76.866%
2026-05-01	24.8500	25.3000	24.8500	25.3000	-8.300%	7	703	-77.708%
2026-04-29	27.3600	27.5900	27.3600	27.5900	-4.367%	6	703	-79.558%
2026-04-28	27.9000	28.8500	27.6500	28.8500	+20.560%	18	704	-80.451%
2026-04-27	24.2000	24.2000	23.9300	23.9300	+7.551%	2	713	-76.431%
2026-04-24	22.4000	22.4000	22.2500	22.2500	-7.676%	7	712	-74.652%
2026-04-23	24.1000	24.1000	24.1000	24.1000	-0.454%	1	707	-76.598%
2026-04-22	23.5700	24.4100	23.5700	24.2100	-3.546%	15	707	-76.704%
2026-04-21	25.1000	25.1000	25.1000	25.1000	+0.803%	8	697	-77.530%
2026-04-20	24.6500	24.9000	24.4000	24.9000	-3.712%	23	689	-77.349%
2026-04-17	25.6000	25.8600	25.6000	25.8600	-0.806%	2	684	-78.190%
2026-04-14	26.4500	26.4500	26.0700	26.0700	+2.035%	11	683	-78.366%
2026-04-10	25.5500	25.5500	25.5000	25.5500	-6.239%	7	686	-77.926%
2026-04-09	27.2500	27.2500	27.2500	27.2500	-4.553%	1	687	-79.303%
2026-04-08	28.4500	28.5500	28.4500	28.5500	-22.207%	25	686	-80.245%
2026-04-07	36.9500	36.9500	36.7000	36.7000	+1.102%	16	685	-84.632%
2026-04-06	36.3000	36.3000	36.3000	36.3000	-9.363%	1	676	-84.463%
2026-03-31	41.4000	41.5500	40.0500	40.0500	-8.687%	304	675	-85.918%
2026-03-30	43.8600	43.8600	43.8600	43.8600	+5.585%	1	480	-87.141%
2026-03-27	41.5400	41.5400	41.5400	41.5400	+3.591%	2	480	-86.423%
2026-03-26	38.7100	40.1000	38.7100	40.1000	+10.014%	27	478	-85.935%
2026-03-20	36.4500	36.4500	36.4500	36.4500	+0.691%	1	476	-84.527%
2026-03-19	36.2000	36.2000	36.2000	36.2000	+2.695%	1	475	-84.420%
2026-03-18	36.0000	36.0000	35.2500	35.2500	-6.250%	30	474	-84.000%
2026-03-16	37.5500	37.6000	37.5500	37.6000	-5.622%	19	469	-85.000%
2026-03-13	39.8500	39.8700	39.8400	39.8400	-2.948%	15	469	-85.843%
2026-03-12	41.1000	41.3600	40.7500	41.0500	+9.176%	58	454	-86.261%
2026-03-11	37.0000	37.7500	37.0000	37.6000	-5.528%	39	439	-85.000%
2026-03-06	40.3000	43.3600	39.7500	39.8000	+2.710%	13	415	-85.829%
2026-03-05	35.5000	38.7500	35.5000	38.7500	+10.556%	2	411	-85.445%
2026-03-04	35.0500	35.0500	35.0500	35.0500	-0.284%	2	410	-83.909%
2026-03-03	35.7500	35.7500	35.1500	35.1500	+9.331%	10	408	-83.954%
2026-03-02	32.4000	32.4500	32.0300	32.1500	+4.383%	43	401	-82.457%
2026-02-27	30.8000	30.8000	30.8000	30.8000	0.000%	1	398	-81.688%
2026-02-26	28.8000	31.0000	28.5900	30.8000	+13.653%	12	397	-81.688%
2026-02-25	27.2800	27.4000	26.7500	27.1000	-7.823%	42	393	-79.188%
2026-02-24	30.2000	30.2000	29.4000	29.4000	-0.170%	22	393	-80.816%
2026-02-23	29.4000	30.0700	29.0400	29.4500	-15.081%	57	387	-80.849%
2026-02-17	34.8500	34.8500	34.6800	34.6800	+3.522%	9	371	-83.737%
2026-02-13	30.8900	33.5000	30.8900	33.5000	-13.660%	8	360	-83.164%
2026-02-10	39.6500	39.6500	38.8000	38.8000	-0.767%	11	361	-85.464%
2026-02-09	39.3800	39.3800	38.1400	39.1000	-6.122%	47	358	-85.575%
2026-02-06	42.6000	42.6000	41.6500	41.6500	-15.087%	3	336	-86.459%
2026-02-05	50.5600	50.6200	48.9000	49.0500	-7.453%	15	335	-88.502%
2026-02-04	50.5000	53.0000	50.5000	53.0000	+19.774%	13	340	-89.358%
2026-02-03	44.2500	44.2500	44.2500	44.2500	+12.310%	1	330	-87.254%
2026-02-02	39.4000	39.4000	39.4000	39.4000	-4.019%	2	330	-85.685%
2026-01-30	37.2800	41.0500	37.2800	41.0500	+9.176%	4	329	-86.261%
2026-01-29	38.2000	38.2000	37.6000	37.6000	+3.439%	3	326	-85.000%
2026-01-28	36.3500	36.3500	35.6600	36.3500	-0.683%	519	325	-84.484%
2026-01-27	36.6000	36.6000	36.6000	36.6000	-9.808%	1	33	-84.590%
2026-01-22	39.8800	40.5800	39.8800	40.5800	+3.785%	2	32	-86.102%
2026-01-15	38.1500	39.1000	38.0000	39.1000	-15.660%	9	32	-85.575%
2026-01-14	46.3600	46.3600	46.3600	46.3600	+7.639%	1	26	-87.834%
2026-01-12	43.0700	43.0700	43.0700	43.0700	-5.237%	2	25	-86.905%
2026-01-09	47.4400	47.4400	45.4500	45.4500	-11.919%	7	23	-87.591%
2026-01-08	51.6000	51.6000	51.6000	51.6000	+8.953%	1	20	-89.070%
2026-01-07	47.9200	47.9200	47.3600	47.3600	+1.348%	3	19	-88.091%
2026-01-06	48.4500	48.4500	46.7300	46.7300	-6.689%	15	18	-87.931%
2026-01-05	49.5000	50.0800	49.3000	50.0800	-14.612%	7	10	-88.738%
2025-12-23	58.6500	58.6500	58.6500	58.6500	+8.511%	2	10	-90.384%
2025-12-10	54.0500	54.0500	54.0500	54.0500	-5.836%	1	8	-89.565%
2025-12-03	57.4000	57.4000	57.4000	57.4000	-27.157%	1	7	-90.174%
2025-11-20	78.8000	78.8000	78.8000	78.8000	+5.489%	3	6	-92.843%
2025-11-19	74.7000	74.7000	74.7000	74.7000	+5.285%	1	3	-92.450%
2025-11-05	71.0000	71.0000	70.9500	70.9500	-36.311%	2	2	-92.051%
2025-01-31	111.3900	111.4000	111.3400	111.4000	0.000%	20	0	-94.937%