Dark

AMAT20270115P300
AMAT Jan 15 2027 300.00 Put (AMAT270115P00300000)
option OPRA

EOD

Sep 10, 2026

6.78+11.330%(+0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.7800	6.7800	6.7800	6.7800	+11.330%	1	1,325	0.000%
2026-09-09	6.5500	6.5500	5.4000	6.0900	-3.333%	12	1,324	+11.330%
2026-09-08	6.2400	6.3000	6.2400	6.3000	-9.742%	21	1,325	+7.619%
2026-09-04	6.4000	7.0500	6.2000	6.9800	-7.550%	119	1,307	-2.865%
2026-09-03	7.6500	8.1400	7.4500	7.5500	+6.789%	8	1,307	-10.199%
2026-09-02	7.0700	7.0700	7.0700	7.0700	-4.201%	1	1,299	-4.102%
2026-09-01	7.0000	7.3800	7.0000	7.3800	+10.977%	8	1,298	-8.130%
2026-08-31	6.6000	6.7200	6.6000	6.6500	+0.758%	20	1,290	+1.955%
2026-08-28	6.5200	6.9000	6.4900	6.6000	-12.000%	11	1,297	+2.727%
2026-08-27	7.5000	7.5000	7.5000	7.5000	-2.597%	2	1,299	-9.600%
2026-08-26	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,299	-11.948%
2026-08-25	7.8500	7.8500	7.5000	7.5000	-6.015%	4	1,300	-9.600%
2026-08-24	7.9000	8.0300	7.9000	7.9800	+0.631%	7	1,299	-15.038%
2026-08-21	7.9300	7.9300	7.9300	7.9300	+2.323%	1	1,293	-14.502%
2026-08-20	7.8000	7.8500	7.6000	7.7500	-1.899%	28	1,292	-12.516%
2026-08-19	7.7500	7.9000	7.7500	7.9000	+8.219%	12	1,270	-14.177%
2026-08-18	7.2000	7.3000	6.8900	7.3000	+21.667%	4	1,258	-7.123%
2026-08-17	6.2000	6.3600	6.0000	6.0000	-10.448%	83	1,257	+13.000%
2026-08-14	7.3500	7.9800	6.7000	6.7000	+2.134%	130	1,179	+1.194%
2026-08-13	6.5000	6.6000	6.5000	6.5600	-10.137%	22	1,099	+3.354%
2026-08-12	7.0000	7.3000	7.0000	7.3000	-19.604%	2	1,107	-7.123%
2026-08-11	9.0800	9.0800	9.0800	9.0800	-8.927%	1	1,109	-25.330%
2026-08-10	9.9700	9.9700	9.9700	9.9700	-9.364%	1	1,108	-31.996%
2026-08-07	11.5000	11.9000	11.0000	11.0000	-17.603%	17	1,109	-38.364%
2026-08-06	13.3500	13.3500	13.3500	13.3500	-7.931%	1	1,107	-49.213%
2026-08-05	14.1900	14.5000	14.1900	14.5000	-2.357%	16	1,108	-53.241%
2026-08-04	14.5000	14.8500	14.5000	14.8500	-8.896%	5	1,118	-54.343%
2026-08-03	18.0000	18.0000	16.2000	16.3000	-4.678%	240	999	-58.405%
2026-07-31	17.0000	17.1900	16.3000	17.1000	-14.070%	19	1,002	-60.351%
2026-07-30	21.3000	21.3500	19.9000	19.9000	-25.047%	141	1,016	-65.930%
2026-07-29	28.0500	28.2500	26.4900	26.5500	+8.367%	51	886	-74.463%
2026-07-28	23.4500	26.7000	23.4500	24.5000	+8.407%	18	868	-72.327%
2026-07-27	20.2000	22.6000	20.2000	22.6000	+18.947%	6	852	-70.000%
2026-07-24	17.9700	19.0000	17.9700	19.0000	-3.943%	51	849	-64.316%
2026-07-23	21.3100	21.3100	19.7100	19.7800	+2.753%	10	821	-65.723%
2026-07-22	19.2500	19.7000	19.1500	19.2500	+1.316%	142	829	-64.779%
2026-07-21	19.8500	20.0000	19.0000	19.0000	-12.563%	3	817	-64.316%
2026-07-20	19.5000	22.0000	19.5000	21.7300	-0.549%	66	817	-68.799%
2026-07-17	19.6000	21.8500	18.5500	21.8500	+38.291%	25	799	-68.970%
2026-07-15	15.8000	15.8000	15.8000	15.8000	+2.265%	1	788	-57.089%
2026-07-14	15.5000	15.5000	15.4500	15.4500	-3.438%	3	789	-56.117%
2026-07-13	16.8300	16.8300	16.0000	16.0000	+4.575%	2	792	-57.625%
2026-07-10	15.3000	15.3000	15.3000	15.3000	-0.065%	2	790	-55.686%
2026-07-09	15.3100	15.3100	15.3100	15.3100	-12.464%	5	791	-55.715%
2026-07-08	18.0500	18.0500	17.4900	17.4900	-12.331%	27	786	-61.235%
2026-07-07	19.8100	20.0000	19.8100	19.9500	+24.688%	6	785	-66.015%
2026-07-06	16.4600	16.4600	16.0000	16.0000	-1.051%	7	784	-57.625%
2026-07-02	14.0000	16.1700	14.0000	16.1700	+19.336%	43	754	-58.071%
2026-07-01	12.5300	13.5500	12.5200	13.5500	+26.873%	45	754	-49.963%
2026-06-30	10.9900	10.9900	9.5000	10.6800	-9.645%	3	717	-36.517%
2026-06-29	11.8200	11.8200	11.8200	11.8200	+5.067%	2	718	-42.640%
2026-06-26	11.2500	11.2500	11.2500	11.2500	-0.442%	1	720	-39.733%
2026-06-25	11.3000	11.3000	11.3000	11.3000	-14.523%	1	721	-40.000%
2026-06-23	13.3600	13.3600	13.2200	13.2200	+4.094%	2	720	-48.714%
2026-06-18	11.6700	12.7000	11.6700	12.7000	-7.502%	2	716	-46.614%
2026-06-16	14.2500	14.2500	13.7300	13.7300	-5.310%	2	716	-50.619%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-10.328%	1	716	-53.241%
2026-06-12	16.1700	16.1700	16.1700	16.1700	-2.000%	1	716	-58.071%
2026-06-11	16.8500	18.3400	16.5000	16.5000	+0.979%	36	717	-58.909%
2026-06-10	16.3400	16.3400	16.3400	16.3400	-11.436%	1	721	-58.507%
2026-06-09	18.8400	18.8400	18.4500	18.4500	+8.850%	29	721	-63.252%
2026-06-08	16.8800	16.9500	16.5900	16.9500	-14.177%	4	700	-60.000%
2026-06-05	17.2200	19.7500	17.2200	19.7500	+23.824%	41	702	-65.671%
2026-06-04	16.7000	16.7000	15.9500	15.9500	-0.932%	9	661	-57.492%
2026-06-03	15.9200	16.1000	15.5200	16.1000	-4.734%	11	661	-57.888%
2026-06-02	16.6400	16.9000	16.6000	16.9000	-2.312%	3	670	-59.882%
2026-06-01	17.7100	17.8000	16.7500	17.3000	-1.983%	11	668	-60.809%
2026-05-29	17.6000	17.8500	17.6000	17.6500	-1.944%	4	661	-61.586%
2026-05-26	18.1000	18.1000	17.7000	18.0000	-11.937%	82	661	-62.333%
2026-05-21	20.9000	20.9000	20.4000	20.4400	-2.667%	6	626	-66.830%
2026-05-20	20.0000	21.4800	20.0000	21.0000	-9.871%	37	628	-67.714%
2026-05-19	23.0100	23.3000	22.9500	23.3000	-0.851%	21	567	-70.901%
2026-05-18	20.0200	23.5000	20.0200	23.5000	+19.898%	32	567	-71.149%
2026-05-15	20.7700	20.7700	19.6000	19.6000	-3.162%	17	567	-65.408%
2026-05-14	21.0800	21.1200	20.1400	20.2400	-7.790%	54	578	-66.502%
2026-05-12	22.8000	23.2500	21.9500	21.9500	+1.856%	131	434	-69.112%
2026-05-08	21.6000	21.8500	21.5500	21.5500	-12.041%	20	434	-68.538%
2026-05-07	23.6500	24.5000	23.6500	24.5000	+6.429%	4	444	-72.327%
2026-05-06	22.9600	23.0200	22.6500	23.0200	-4.600%	22	445	-70.547%
2026-05-05	25.0000	25.0000	23.9500	24.1300	-12.509%	14	446	-71.902%
2026-05-04	28.0000	28.0000	27.4000	27.5800	-2.544%	22	441	-75.417%
2026-04-30	28.3000	28.3000	28.3000	28.3000	-10.866%	4	450	-76.042%
2026-04-29	31.7500	31.7500	31.7000	31.7500	+5.833%	16	446	-78.646%
2026-04-28	30.1000	31.2500	30.0000	30.0000	+11.524%	25	437	-77.400%
2026-04-27	26.9000	26.9000	26.9000	26.9000	-1.103%	2	432	-74.796%
2026-04-23	26.0000	27.2000	25.9000	27.2000	+1.228%	14	430	-75.074%
2026-04-22	27.5800	27.5800	26.8700	26.8700	-3.761%	24	438	-74.767%
2026-04-21	28.1000	28.1000	27.9200	27.9200	+1.490%	12	437	-75.716%
2026-04-20	27.7000	27.8000	27.3500	27.5100	-2.792%	44	437	-75.354%
2026-04-17	28.3500	28.3500	28.2000	28.3000	-2.515%	7	431	-76.042%
2026-04-14	28.8900	29.5500	28.8900	29.0300	-0.922%	9	435	-76.645%
2026-04-13	29.7800	30.2000	29.3000	29.3000	+4.643%	38	434	-76.860%
2026-04-10	28.3000	28.3000	28.0000	28.0000	-7.591%	4	432	-75.786%
2026-04-09	30.3000	30.3000	30.3000	30.3000	-3.349%	1	428	-77.624%
2026-04-08	31.1000	31.6000	31.1000	31.3500	-21.918%	6	428	-78.373%
2026-04-07	40.1500	40.1500	40.1500	40.1500	-0.248%	1	428	-83.113%
2026-04-06	40.2500	40.2500	40.2500	40.2500	-3.685%	2	428	-83.155%
2026-04-02	40.9000	42.1300	40.9000	41.7900	+7.762%	5	427	-83.776%
2026-04-01	38.7800	38.7800	38.7800	38.7800	-9.814%	1	427	-82.517%
2026-03-31	43.0000	43.0000	43.0000	43.0000	-2.935%	1	427	-84.233%
2026-03-26	40.7000	44.3000	40.7000	44.3000	+25.852%	9	427	-84.695%
2026-03-24	36.5000	36.5000	35.2000	35.2000	-4.087%	6	430	-80.739%
2026-03-23	36.7000	36.7000	36.7000	36.7000	-10.422%	2	431	-81.526%
2026-03-19	40.9700	40.9700	40.9700	40.9700	+5.186%	16	431	-83.451%
2026-03-18	39.7300	39.7300	38.9500	38.9500	-2.136%	23	432	-82.593%
2026-03-17	39.8000	39.8000	39.8000	39.8000	-5.351%	4	428	-82.965%
2026-03-13	42.2500	42.2500	42.0500	42.0500	-6.969%	6	424	-83.876%
2026-03-12	45.2000	45.2000	45.2000	45.2000	+7.236%	5	424	-85.000%
2026-03-11	40.4500	42.1500	40.4500	42.1500	+2.680%	6	421	-83.915%
2026-03-10	42.4000	42.4000	41.0500	41.0500	-17.054%	6	419	-83.484%
2026-03-09	49.5100	49.5100	49.4900	49.4900	+6.637%	6	419	-86.300%
2026-03-06	45.4300	46.4200	43.8000	46.4100	+9.200%	47	419	-85.391%
2026-03-05	38.5500	43.6500	38.5500	42.5000	+7.269%	21	419	-84.047%
2026-03-03	39.7000	39.7000	39.6200	39.6200	+10.887%	2	399	-82.887%
2026-03-02	35.7300	35.7300	35.7300	35.7300	+5.088%	5	397	-81.024%
2026-02-27	34.0000	34.0000	34.0000	34.0000	+0.592%	2	397	-80.059%
2026-02-26	32.4000	34.8500	32.4000	33.8000	+14.421%	159	397	-79.941%
2026-02-25	29.9000	29.9600	29.3000	29.5400	-9.108%	140	175	-77.048%
2026-02-24	32.5000	32.5000	32.5000	32.5000	-2.695%	1	175	-79.138%
2026-02-20	33.3500	33.4000	33.3500	33.4000	-6.443%	2	176	-79.701%
2026-02-19	35.4000	35.7000	35.3000	35.7000	+3.930%	23	176	-81.008%
2026-02-18	35.0000	35.0000	34.3500	34.3500	-7.612%	6	169	-80.262%
2026-02-17	38.0000	38.0000	37.1800	37.1800	+0.595%	2	165	-81.764%
2026-02-13	36.5500	37.4000	36.5500	36.9600	-17.867%	31	157	-81.656%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+10.024%	1	157	-84.933%
2026-02-11	40.1000	40.9000	40.1000	40.9000	-5.869%	5	157	-83.423%
2026-02-09	45.3500	45.3500	43.4100	43.4500	-7.945%	9	155	-84.396%
2026-02-06	48.1200	48.1200	47.2000	47.2000	-15.123%	5	149	-85.636%
2026-02-05	57.2000	57.2000	55.6100	55.6100	-5.746%	3	149	-87.808%
2026-02-04	49.3000	59.0000	49.3000	59.0000	+21.649%	18	147	-88.508%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+10.478%	75	147	-86.021%
2026-02-02	43.8000	43.9000	43.8000	43.9000	+2.450%	2	72	-84.556%
2026-01-30	42.7500	42.8500	42.7500	42.8500	+5.802%	21	72	-84.177%
2026-01-28	40.5000	40.5000	40.5000	40.5000	-9.396%	1	51	-83.259%
2026-01-26	44.6500	44.7000	44.6500	44.7000	+0.676%	12	51	-84.832%
2026-01-23	44.4000	44.4000	44.4000	44.4000	-4.925%	2	42	-84.730%
2026-01-20	46.7000	46.7000	46.7000	46.7000	+8.002%	2	42	-85.482%
2026-01-16	43.2400	43.2400	43.2400	43.2400	-1.883%	1	41	-84.320%
2026-01-15	43.2900	44.0700	43.2900	44.0700	-8.568%	4	41	-84.615%
2026-01-12	48.4500	48.4500	47.8000	48.2000	-4.837%	3	38	-85.934%
2026-01-09	51.2000	51.4500	50.6500	50.6500	-11.140%	25	35	-86.614%
2026-01-08	56.5000	57.0000	56.5000	57.0000	+6.642%	12	36	-88.105%
2026-01-07	53.1900	53.4500	53.1900	53.4500	+4.395%	2	35	-87.315%
2026-01-06	53.3200	53.3200	50.2500	51.2000	-7.078%	22	33	-86.758%
2026-01-05	57.0000	57.0000	55.1000	55.1000	-7.998%	20	6	-87.695%
2026-01-02	59.8900	59.8900	59.8900	59.8900	-26.963%	1	6	-88.679%
2025-11-19	82.0000	82.0000	82.0000	82.0000	+2.117%	1	5	-91.732%
2025-10-30	80.0000	80.3000	80.0000	80.3000	-19.740%	2	5	-91.557%
2025-09-23	100.0500	100.0500	100.0500	100.0500	-17.026%	5	5	-93.223%
2025-01-31	120.5800	120.5800	120.5300	120.5800	0.000%	20	10	-94.377%