Dark

AMAT20270115P310
AMAT Jan 15 2027 310.00 Put (AMAT270115P00310000)
option OPRA

EOD

Sep 10, 2026

8.15+7.947%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.1500	8.1500	8.1500	8.1500	+7.947%	1	878	0.000%
2026-09-09	7.4500	7.6500	7.4500	7.5500	-12.717%	28	878	+7.947%
2026-09-02	8.6500	8.6500	8.6500	8.6500	-2.260%	2	875	-5.780%
2026-09-01	8.7300	8.8500	8.7300	8.8500	+12.025%	12	875	-7.910%
2026-08-31	7.9500	7.9500	7.9000	7.9000	+3.133%	16	882	+3.165%
2026-08-28	7.7600	7.8000	7.6600	7.6600	-19.874%	4	895	+6.397%
2026-08-24	9.5600	9.5600	9.5600	9.5600	+6.816%	2	893	-14.749%
2026-08-20	9.0800	9.1000	8.8500	8.9500	-1.105%	8	891	-8.939%
2026-08-19	9.1700	9.7400	9.0000	9.0500	+6.848%	9	892	-9.945%
2026-08-18	8.0800	8.4700	8.0800	8.4700	+24.559%	3	890	-3.778%
2026-08-17	7.0500	7.1000	6.7000	6.8000	-15.737%	5	890	+19.853%
2026-08-14	10.0000	10.0000	8.0000	8.0700	-9.630%	7	890	+0.991%
2026-08-13	7.7300	8.9300	7.7300	8.9300	+16.732%	5	891	-8.735%
2026-08-12	7.6600	7.6600	7.6500	7.6500	-28.837%	2	893	+6.536%
2026-08-11	10.7500	10.7500	10.7500	10.7500	-7.725%	1	892	-24.186%
2026-08-10	12.8200	12.8200	11.4500	11.6500	-17.668%	6	892	-30.043%
2026-08-07	14.1500	14.1500	14.1500	14.1500	-9.873%	2	889	-42.403%
2026-08-06	15.7000	15.7000	15.7000	15.7000	-6.548%	2	887	-48.089%
2026-08-05	16.8000	16.8000	16.8000	16.8000	+1.818%	15	885	-51.488%
2026-08-04	16.5000	16.5000	16.5000	16.5000	-11.099%	15	891	-50.606%
2026-07-31	16.2000	18.5800	16.2000	18.5600	-19.129%	10	891	-56.088%
2026-07-30	23.9500	24.0000	22.9500	22.9500	-13.722%	24	884	-64.488%
2026-07-28	27.9500	28.6000	26.6000	26.6000	+11.765%	199	863	-69.361%
2026-07-27	22.7500	23.8500	22.7500	23.8000	+9.174%	144	708	-65.756%
2026-07-24	21.7800	21.8000	20.9500	21.8000	-0.909%	14	570	-62.615%
2026-07-23	21.6500	22.0000	21.6500	22.0000	+4.019%	2	565	-62.955%
2026-07-22	22.5000	22.5000	20.9500	21.1500	-0.937%	60	564	-61.466%
2026-07-21	20.9000	21.5500	20.8000	21.3500	-10.669%	8	562	-61.827%
2026-07-20	22.6600	24.2700	22.6100	23.9000	-0.624%	52	567	-65.900%
2026-07-17	21.8000	24.0500	20.3500	24.0500	+24.097%	24	558	-66.112%
2026-07-16	19.2500	19.3800	19.2500	19.3800	+14.675%	2	557	-57.946%
2026-07-10	16.9000	16.9000	16.9000	16.9000	+0.476%	1	557	-51.775%
2026-07-09	17.1500	17.1500	16.8200	16.8200	-20.735%	2	557	-51.546%
2026-07-07	22.0500	22.1500	21.2000	21.2200	+15.956%	83	557	-61.593%
2026-07-06	18.3000	18.3000	18.3000	18.3000	+40.015%	1	481	-55.464%
2026-06-25	13.0700	13.0700	13.0700	13.0700	-12.105%	1	482	-37.643%
2026-06-23	14.8700	14.8700	14.8700	14.8700	+13.946%	1	483	-45.192%
2026-06-22	13.3200	13.3600	12.5800	13.0500	-8.421%	4	483	-37.548%
2026-06-18	14.0000	14.3000	14.0000	14.2500	+4.626%	32	493	-42.807%
2026-06-17	13.8000	13.8000	13.6200	13.6200	-9.801%	8	493	-40.162%
2026-06-16	15.1000	15.1000	15.1000	15.1000	-4.430%	1	490	-46.026%
2026-06-15	15.7500	16.0000	15.7500	15.8000	-11.485%	17	490	-48.418%
2026-06-12	18.9200	19.1100	17.7000	17.8500	-3.514%	55	488	-54.342%
2026-06-08	18.5000	18.5000	18.5000	18.5000	+6.936%	1	504	-55.946%
2026-06-04	17.9500	17.9500	17.3000	17.3000	-2.809%	8	503	-52.890%
2026-06-03	18.2000	18.2000	17.8000	17.8000	-10.101%	7	498	-54.213%
2026-06-01	20.2000	20.2000	19.1500	19.8000	-1.493%	22	498	-58.838%
2026-05-29	19.9500	20.1000	19.9500	20.1000	+0.500%	3	496	-59.453%
2026-05-28	19.9600	20.0000	19.9600	20.0000	-0.990%	11	496	-59.250%
2026-05-26	20.2000	20.2000	20.2000	20.2000	-7.763%	1	494	-59.653%
2026-05-22	21.9000	21.9000	21.9000	21.9000	-11.515%	2	493	-62.785%
2026-05-20	24.7500	24.7500	24.7500	24.7500	-5.354%	1	493	-67.071%
2026-05-18	25.4000	26.1500	25.4000	26.1500	+13.449%	5	492	-68.834%
2026-05-15	23.0500	23.0500	23.0500	23.0500	-0.860%	1	492	-64.642%
2026-05-14	23.4000	23.5500	22.8000	23.2500	+0.519%	85	491	-64.946%
2026-05-11	23.5000	23.5500	23.0200	23.1300	-4.421%	9	414	-64.764%
2026-05-08	24.5000	24.5000	24.0500	24.2000	-12.635%	5	417	-66.322%
2026-05-07	26.8000	27.9000	26.8000	27.7000	+7.992%	6	422	-70.578%
2026-05-06	24.7500	25.8000	24.6500	25.6500	-3.680%	22	429	-68.226%
2026-05-05	27.0000	27.0000	26.6300	26.6300	-21.213%	2	431	-69.395%
2026-04-28	33.7000	34.2000	33.7000	33.8000	+11.184%	34	429	-75.888%
2026-04-27	30.4000	30.4000	30.4000	30.4000	+7.993%	15	426	-73.191%
2026-04-24	28.1500	28.1500	28.1500	28.1500	-6.788%	1	411	-71.048%
2026-04-23	29.4500	30.3000	29.4500	30.2000	-0.231%	38	410	-73.013%
2026-04-22	30.6500	30.7300	30.2700	30.2700	-2.355%	52	400	-73.076%
2026-04-21	30.8000	31.4000	30.8000	31.0000	+0.486%	80	324	-73.710%
2026-04-20	30.9000	30.9000	30.3000	30.8500	-1.469%	62	324	-73.582%
2026-04-17	31.3500	31.3500	31.3100	31.3100	-4.251%	6	331	-73.970%
2026-04-14	31.9600	32.8000	31.9600	32.7000	+4.140%	35	328	-75.076%
2026-04-10	31.4000	31.4000	31.4000	31.4000	-6.269%	20	313	-74.045%
2026-04-09	33.5000	33.5000	33.5000	33.5000	-4.066%	1	309	-75.672%
2026-04-08	34.7000	35.4500	34.1900	34.9200	-20.456%	30	309	-76.661%
2026-04-06	43.8500	43.9000	43.8500	43.9000	-2.769%	9	309	-81.435%
2026-04-02	45.1500	45.1500	45.1500	45.1500	+5.738%	2	310	-81.949%
2026-04-01	42.7000	42.7000	42.7000	42.7000	-9.878%	1	310	-80.913%
2026-03-26	47.3700	47.3800	47.3700	47.3800	+19.195%	19	310	-82.799%
2026-03-25	41.4800	41.4800	39.7500	39.7500	+0.506%	20	310	-79.497%
2026-03-23	39.5500	39.5500	39.5500	39.5500	-10.011%	15	290	-79.393%
2026-03-19	44.9800	44.9800	43.9500	43.9500	+3.412%	20	290	-81.456%
2026-03-18	42.5000	42.5000	42.5000	42.5000	-6.077%	3	290	-80.824%
2026-03-17	46.3700	46.3700	45.2500	45.2500	-8.028%	9	287	-81.989%
2026-03-12	49.5300	49.6300	49.1000	49.2000	+7.073%	182	288	-83.435%
2026-03-10	45.9500	46.1000	45.9500	45.9500	-13.302%	12	194	-82.263%
2026-03-06	48.0100	53.0000	48.0100	53.0000	+12.288%	5	188	-84.623%
2026-03-05	42.5000	48.1500	42.5000	47.2000	+12.649%	57	188	-82.733%
2026-03-04	41.9000	41.9000	41.9000	41.9000	-3.233%	1	185	-80.549%
2026-03-03	43.9000	43.9000	43.3000	43.3000	+13.648%	3	185	-81.178%
2026-03-02	39.3500	40.1000	38.1000	38.1000	+1.061%	35	184	-78.609%
2026-02-27	38.7000	38.7500	37.2500	37.7000	-0.972%	58	172	-78.382%
2026-02-26	37.1000	38.0800	37.1000	38.0700	+14.324%	11	144	-78.592%
2026-02-25	33.0500	33.5000	32.6000	33.3000	-11.788%	90	121	-75.526%
2026-02-24	37.7500	37.7500	37.7500	37.7500	+3.283%	2	121	-78.411%
2026-02-23	36.5500	36.5500	36.5500	36.5500	-2.533%	2	119	-77.702%
2026-02-20	37.5000	37.5000	37.5000	37.5000	-4.701%	2	117	-78.267%
2026-02-19	39.3500	39.3500	39.3500	39.3500	-8.275%	2	115	-79.288%
2026-02-17	42.9000	42.9000	42.9000	42.9000	+5.926%	1	114	-81.002%
2026-02-13	39.2500	40.5000	39.2500	40.5000	-18.724%	10	112	-79.877%
2026-02-12	49.8300	49.8300	49.8300	49.8300	+3.275%	1	112	-83.644%
2026-02-09	50.5500	50.5500	48.1500	48.2500	-8.842%	5	112	-83.109%
2026-02-06	52.9000	52.9400	52.9000	52.9300	-15.984%	3	111	-84.602%
2026-02-05	63.0000	63.0000	63.0000	63.0000	+3.279%	1	109	-87.063%
2026-02-04	57.5500	61.0000	57.5500	61.0000	+20.912%	8	109	-86.639%
2026-02-03	49.9000	50.4500	49.8500	50.4500	+4.021%	24	101	-83.845%
2026-02-02	48.5000	48.5000	48.5000	48.5000	+7.064%	1	109	-83.196%
2026-01-29	44.3000	45.3000	44.3000	45.3000	+4.691%	3	109	-82.009%
2026-01-28	43.2700	43.2700	43.2700	43.2700	-11.963%	1	110	-81.165%
2026-01-26	49.1500	49.1500	49.1500	49.1500	+4.419%	1	110	-83.418%
2026-01-15	46.7000	48.1100	46.7000	47.0700	-16.246%	15	110	-82.685%
2026-01-14	56.2000	56.2000	56.2000	56.2000	+7.231%	1	110	-85.498%
2026-01-13	54.5000	54.5000	52.4000	52.4100	-0.645%	14	109	-84.450%
2026-01-12	54.4500	54.4500	52.7500	52.7500	-4.178%	48	96	-84.550%
2026-01-09	56.0500	56.0500	55.0500	55.0500	-13.102%	11	84	-85.195%
2026-01-08	63.6800	63.6800	63.3500	63.3500	+8.662%	2	80	-87.135%
2026-01-07	58.3000	58.3000	58.3000	58.3000	+0.865%	1	81	-86.021%
2026-01-06	57.7500	58.5000	57.5000	57.8000	-5.401%	12	80	-85.900%
2026-01-05	62.4000	62.4000	61.1000	61.1000	-19.869%	11	71	-86.661%
2025-12-18	76.2000	76.2500	76.2000	76.2500	+8.156%	4	62	-89.311%
2025-12-03	70.5000	70.5000	70.5000	70.5000	-8.203%	55	58	-88.440%
2025-11-26	76.8000	76.8000	76.8000	76.8000	-13.708%	1	2	-89.388%
2025-11-19	89.0000	89.0000	89.0000	89.0000	-14.093%	2	2	-90.843%
2025-10-01	103.6000	103.6000	103.6000	103.6000	0.000%	2	2	-92.133%