Dark

AMAT20270115P320
AMAT Jan 15 2027 320.00 Put (AMAT270115P00320000)
option OPRA

EOD

Sep 10, 2026

8.97-3.027%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.9600	8.9700	8.9600	8.9700	-3.027%	2	514	0.000%
2026-09-09	9.4000	9.4000	9.2500	9.2500	-1.596%	18	512	-3.027%
2026-09-08	9.0000	9.4000	9.0000	9.4000	-3.292%	21	495	-4.574%
2026-09-04	9.0500	9.7200	9.0500	9.7200	-10.000%	3	490	-7.716%
2026-09-03	10.8000	10.8000	10.8000	10.8000	+3.846%	2	490	-16.944%
2026-09-02	10.3500	10.4000	10.3500	10.4000	+5.477%	14	489	-13.750%
2026-09-01	9.6800	9.9200	9.6800	9.8600	+8.950%	3	488	-9.026%
2026-08-31	9.3500	9.3500	9.0000	9.0500	-3.209%	16	487	-0.884%
2026-08-28	8.9400	9.4500	8.9400	9.3500	+3.889%	28	487	-4.064%
2026-08-27	9.7500	9.7500	9.0000	9.0000	-10.891%	2	465	-0.333%
2026-08-26	10.7400	10.7400	10.1000	10.1000	-4.356%	2	465	-11.188%
2026-08-25	10.5000	10.5600	10.5000	10.5600	-6.960%	2	465	-15.057%
2026-08-24	10.4000	11.6800	10.4000	11.3500	+5.581%	7	466	-20.969%
2026-08-21	10.7500	10.7500	10.7500	10.7500	+1.415%	50	464	-16.558%
2026-08-20	10.5600	10.7000	10.4000	10.6000	-2.304%	6	463	-15.377%
2026-08-19	10.9000	10.9000	10.8500	10.8500	+9.375%	2	462	-17.327%
2026-08-18	9.5400	9.9200	9.5400	9.9200	+24.780%	6	461	-9.577%
2026-08-17	8.6000	8.6000	7.8000	7.9500	-14.973%	6	460	+12.830%
2026-08-14	11.4500	11.4500	9.2000	9.3500	-8.958%	29	461	-4.064%
2026-08-13	9.0000	10.2700	9.0000	10.2700	+7.765%	14	456	-12.658%
2026-08-12	9.3800	9.6900	9.3800	9.5300	-39.105%	5	445	-5.876%
2026-08-06	18.0900	18.0900	15.6500	15.6500	-14.247%	2	447	-42.684%
2026-08-05	18.1500	18.2500	17.0000	18.2500	+1.276%	16	448	-50.849%
2026-08-04	18.2200	18.2200	18.0200	18.0200	-15.200%	2	436	-50.222%
2026-07-31	21.7500	21.7500	20.9500	21.2500	-12.803%	13	438	-57.788%
2026-07-30	27.4800	27.4800	23.8500	24.3700	-22.512%	14	441	-63.192%
2026-07-28	31.4500	31.4500	31.4500	31.4500	+14.572%	8	436	-71.479%
2026-07-27	25.4000	27.4500	25.4000	27.4500	+16.809%	184	415	-67.322%
2026-07-23	23.1600	23.8600	23.1600	23.5000	-0.592%	8	267	-61.830%
2026-07-22	25.1900	25.1900	23.3300	23.6400	+0.596%	11	262	-62.056%
2026-07-21	23.7600	23.7600	22.7600	23.5000	-11.488%	56	264	-61.830%
2026-07-20	24.5300	26.9000	24.5300	26.5500	+4.118%	44	262	-66.215%
2026-07-17	24.2000	25.8000	22.7100	25.5000	+25.307%	25	259	-64.824%
2026-07-13	20.4200	20.4200	20.3500	20.3500	+9.115%	2	249	-55.921%
2026-07-10	18.6500	18.6500	18.6500	18.6500	-14.762%	1	250	-51.903%
2026-07-08	22.9500	22.9500	21.8800	21.8800	-10.438%	30	251	-59.004%
2026-07-07	24.4000	24.5300	24.4000	24.4300	+21.542%	3	239	-63.283%
2026-07-06	19.0500	20.1000	19.0500	20.1000	-1.951%	6	240	-55.373%
2026-07-02	20.1900	20.5000	20.1400	20.5000	+44.876%	7	239	-56.244%
2026-06-25	14.6800	14.6800	14.1200	14.1500	-14.242%	6	239	-36.608%
2026-06-23	16.8800	16.8800	16.3400	16.5000	+12.551%	4	238	-45.636%
2026-06-22	14.6600	14.6600	14.6600	14.6600	+0.480%	1	236	-38.813%
2026-06-18	14.5900	14.5900	14.5900	14.5900	-14.126%	2	236	-38.520%
2026-06-16	17.0700	17.0700	16.9900	16.9900	-14.192%	3	236	-47.204%
2026-06-12	19.8100	19.8100	19.8000	19.8000	-5.489%	2	237	-54.697%
2026-06-11	21.5500	22.7400	20.9500	20.9500	-8.635%	15	237	-57.184%
2026-06-10	20.1500	22.9300	19.9400	22.9300	-3.331%	4	244	-60.881%
2026-06-09	23.7200	23.7200	23.7200	23.7200	+24.842%	1	243	-62.184%
2026-06-04	21.0000	21.0000	19.0000	19.0000	-3.308%	23	242	-52.789%
2026-06-03	19.7000	19.7000	19.6500	19.6500	-12.589%	13	237	-54.351%
2026-06-01	22.3800	22.4800	22.3800	22.4800	-1.877%	2	237	-60.098%
2026-05-28	22.8900	22.9100	22.8900	22.9100	-2.511%	2	238	-60.847%
2026-05-27	23.5000	23.5000	23.5000	23.5000	+2.174%	2	237	-61.830%
2026-05-26	23.6300	23.6300	23.0000	23.0000	-10.331%	3	237	-61.000%
2026-05-22	24.8000	25.6500	24.8000	25.6500	-6.557%	8	236	-65.029%
2026-05-20	26.9500	27.4500	26.8000	27.4500	-11.850%	9	236	-67.322%
2026-05-19	31.1400	31.1400	31.1400	31.1400	+6.827%	1	224	-71.195%
2026-05-18	28.4500	29.1500	28.4500	29.1500	+16.367%	11	224	-69.228%
2026-05-15	25.2500	25.2500	24.9000	25.0500	-2.982%	9	224	-64.192%
2026-05-14	26.3000	26.3000	25.4000	25.8200	-2.011%	60	223	-65.259%
2026-05-13	27.7000	27.7000	26.3500	26.3500	+2.132%	32	167	-65.958%
2026-05-11	26.5100	26.5100	25.8000	25.8000	-4.089%	2	167	-65.233%
2026-05-08	26.9000	26.9000	26.9000	26.9000	-13.644%	1	169	-66.654%
2026-05-07	29.1400	31.1500	29.1400	31.1500	+10.461%	5	168	-71.204%
2026-05-06	27.1000	28.9500	27.1000	28.2000	-11.069%	6	169	-68.191%
2026-05-05	31.6000	31.7100	31.6000	31.7100	-8.485%	2	168	-71.712%
2026-05-04	34.8000	34.8000	34.6500	34.6500	-2.532%	6	169	-74.113%
2026-04-30	35.5500	35.5500	35.5500	35.5500	-5.578%	1	163	-74.768%
2026-04-29	37.6500	37.6500	37.6500	37.6500	-0.397%	1	164	-76.175%
2026-04-28	37.4000	37.8000	37.4000	37.8000	+12.000%	4	163	-76.270%
2026-04-27	32.0500	33.7500	32.0500	33.7500	+9.507%	2	163	-73.422%
2026-04-24	31.1000	31.1000	30.8200	30.8200	-3.597%	2	162	-70.896%
2026-04-23	31.9700	31.9700	31.9700	31.9700	-4.596%	1	162	-71.942%
2026-04-22	34.1500	34.2000	33.5100	33.5100	-3.290%	3	162	-73.232%
2026-04-21	34.2800	34.6500	34.2800	34.6500	+0.581%	6	158	-74.113%
2026-04-20	33.9500	34.4500	33.9500	34.4500	-2.270%	4	158	-73.962%
2026-04-17	35.2500	35.2500	35.2500	35.2500	-3.794%	1	157	-74.553%
2026-04-16	36.6400	36.6400	36.6400	36.6400	+1.919%	1	156	-75.519%
2026-04-15	36.5000	36.8000	35.9500	35.9500	+0.419%	7	155	-75.049%
2026-04-14	35.8800	36.2200	35.7000	35.8000	-1.918%	12	153	-74.944%
2026-04-13	36.5000	36.5000	36.5000	36.5000	-1.164%	1	152	-75.425%
2026-04-09	37.0000	37.0000	36.9300	36.9300	-3.325%	2	152	-75.711%
2026-04-08	38.2000	38.2000	38.2000	38.2000	-24.580%	6	150	-76.518%
2026-04-02	50.5500	50.6500	50.5500	50.6500	+6.296%	13	145	-82.290%
2026-04-01	47.6500	47.6500	47.6500	47.6500	-15.768%	100	145	-81.175%
2026-03-31	56.5700	56.5700	56.5700	56.5700	-4.604%	1	55	-84.144%
2026-03-30	59.2500	59.3000	59.2500	59.3000	+11.676%	6	55	-84.874%
2026-03-27	53.1000	53.1000	53.1000	53.1000	+21.845%	2	55	-83.107%
2026-03-24	44.2800	44.2900	43.5800	43.5800	+0.484%	23	55	-79.417%
2026-03-23	43.9000	43.9000	43.3700	43.3700	-13.709%	18	49	-79.318%
2026-03-20	50.1400	50.2600	50.1200	50.2600	-1.082%	4	41	-82.153%
2026-03-17	50.8100	50.8100	50.8100	50.8100	-6.255%	1	39	-82.346%
2026-03-12	54.2000	54.2000	54.2000	54.2000	+14.105%	1	38	-83.450%
2026-03-10	50.8600	50.8600	47.5000	47.5000	-17.606%	4	39	-81.116%
2026-03-06	57.6500	57.6500	57.6500	57.6500	+19.358%	2	37	-84.441%
2026-03-03	48.3000	48.3000	48.3000	48.3000	+9.773%	1	35	-81.429%
2026-03-02	44.0000	44.0000	44.0000	44.0000	+6.409%	2	35	-79.614%
2026-02-27	43.9200	43.9200	41.3500	41.3500	+12.978%	2	35	-78.307%
2026-02-25	36.9000	36.9000	36.6000	36.6000	-9.294%	6	34	-75.492%
2026-02-24	40.4100	40.4100	40.3500	40.3500	-4.474%	2	34	-77.770%
2026-02-23	42.2400	42.2400	42.2400	42.2400	-1.767%	1	35	-78.764%
2026-02-19	43.5000	43.5000	43.0000	43.0000	+2.723%	6	36	-79.140%
2026-02-18	41.8600	41.8600	41.8600	41.8600	-23.641%	1	30	-78.571%
2026-02-12	51.0500	54.8200	51.0500	54.8200	+3.142%	2	30	-83.637%
2026-02-09	53.1500	53.1500	53.1500	53.1500	-22.635%	3	29	-83.123%
2026-02-05	68.7000	68.7000	68.7000	68.7000	+12.163%	1	26	-86.943%
2026-02-04	61.2500	61.2500	61.2500	61.2500	+9.277%	1	26	-85.355%
2026-02-03	55.2500	56.0500	55.2500	56.0500	+14.505%	14	26	-83.996%
2026-01-29	48.9500	48.9500	48.9500	48.9500	0.000%	3	21	-81.675%
2026-01-28	48.9500	48.9500	48.9500	48.9500	-9.770%	2	22	-81.675%
2026-01-26	54.2500	54.2500	54.2500	54.2500	+0.836%	1	20	-83.465%
2026-01-23	55.1500	55.1500	53.8000	53.8000	-2.359%	6	21	-83.327%
2026-01-21	55.1000	55.1000	55.1000	55.1000	+1.008%	1	20	-83.721%
2026-01-20	55.2000	55.2000	54.5500	54.5500	+3.510%	2	19	-83.556%
2026-01-16	52.5500	53.8500	51.8000	52.7000	+1.055%	8	14	-82.979%
2026-01-15	53.1800	53.1800	52.1500	52.1500	-13.199%	6	14	-82.800%
2026-01-13	60.0800	60.0800	60.0800	60.0800	-2.547%	1	12	-85.070%
2026-01-09	61.6500	61.6500	61.6500	61.6500	-10.652%	1	11	-85.450%
2026-01-08	69.0000	69.0000	69.0000	69.0000	+6.154%	1	10	-87.000%
2026-01-07	65.0000	65.0000	65.0000	65.0000	-15.912%	1	9	-86.200%
2025-12-03	77.3000	77.3000	77.3000	77.3000	0.000%	8	8	-88.396%