Dark

AMAT20270115P330
AMAT Jan 15 2027 330.00 Put (AMAT270115P00330000)
option OPRA

EOD

Sep 10, 2026

11.15-10.081%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1500	11.1500	11.1500	11.1500	-10.081%	1	534	0.000%
2026-09-08	12.4000	12.4000	12.4000	12.4000	-4.615%	1	534	-10.081%
2026-09-03	13.0000	13.0000	13.0000	13.0000	+6.996%	1	534	-14.231%
2026-09-02	12.1500	12.1500	12.1500	12.1500	+11.468%	2	534	-8.230%
2026-08-31	11.2500	11.2500	10.9000	10.9000	0.000%	3	532	+2.294%
2026-08-28	10.7100	10.9000	10.7100	10.9000	-8.480%	2	532	+2.294%
2026-08-20	12.2500	12.2500	11.9100	11.9100	-3.249%	13	530	-6.381%
2026-08-19	11.6000	12.3100	11.6000	12.3100	+12.626%	5	532	-9.423%
2026-08-18	10.7200	11.0000	10.6400	10.9300	+15.661%	11	535	+2.013%
2026-08-17	9.7500	9.7600	9.3500	9.4500	-15.094%	9	531	+17.989%
2026-08-14	12.4300	12.4300	10.1500	11.1300	-3.217%	20	530	+0.180%
2026-08-13	11.5000	11.6500	11.5000	11.5000	+10.577%	31	523	-3.043%
2026-08-12	10.4000	10.4000	10.4000	10.4000	-33.758%	1	508	+7.212%
2026-08-10	15.0100	15.7000	15.0100	15.7000	+0.319%	3	508	-28.981%
2026-08-07	16.7000	16.7000	15.6500	15.6500	-18.490%	3	506	-28.754%
2026-08-06	19.1500	19.3000	19.1500	19.2000	-4.144%	7	508	-41.927%
2026-08-05	20.0300	20.0300	20.0300	20.0300	-1.766%	5	511	-44.333%
2026-08-04	20.3500	20.8500	19.4500	20.3900	-13.234%	19	511	-45.316%
2026-08-03	24.9000	24.9000	23.5000	23.5000	+0.427%	6	510	-52.553%
2026-07-31	24.5500	24.5500	23.1500	23.4000	-12.360%	29	504	-52.350%
2026-07-30	30.6500	30.6500	26.7000	26.7000	-25.833%	15	507	-58.240%
2026-07-29	36.0000	36.0000	36.0000	36.0000	+10.769%	1	500	-69.028%
2026-07-28	33.7200	34.8500	32.5000	32.5000	+7.759%	160	500	-65.692%
2026-07-27	27.6000	30.1600	27.6000	30.1600	+14.459%	2	345	-63.031%
2026-07-23	26.4900	26.4900	25.4000	26.3500	+0.765%	8	346	-57.685%
2026-07-22	26.6400	26.6400	26.1500	26.1500	0.000%	2	339	-57.361%
2026-07-21	25.8500	26.3800	25.8100	26.1500	-12.101%	43	339	-57.361%
2026-07-20	27.6800	29.7500	27.5900	29.7500	+5.310%	60	345	-62.521%
2026-07-17	27.2700	28.2500	26.7500	28.2500	+28.060%	9	339	-60.531%
2026-07-15	22.0600	22.0600	22.0600	22.0600	-1.737%	1	342	-49.456%
2026-07-13	22.4500	22.4500	22.4500	22.4500	+8.717%	2	341	-50.334%
2026-07-10	20.5500	20.6500	20.5500	20.6500	-2.410%	11	341	-46.005%
2026-07-09	20.4500	21.1600	20.2800	21.1600	-9.957%	4	341	-47.306%
2026-07-08	25.4500	25.4500	23.5000	23.5000	-11.488%	13	341	-52.553%
2026-07-07	27.0500	27.8800	26.4300	26.5500	+45.161%	5	333	-58.004%
2026-07-01	18.2900	18.2900	18.2900	18.2900	+16.869%	1	333	-39.038%
2026-06-25	15.6500	15.6500	15.6500	15.6500	-6.845%	1	332	-28.754%
2026-06-17	16.8300	16.8300	16.8000	16.8000	-10.638%	2	332	-33.631%
2026-06-16	18.8000	18.8000	18.8000	18.8000	-20.842%	2	333	-40.691%
2026-06-11	23.8300	23.8300	23.6500	23.7500	-11.149%	12	335	-53.053%
2026-06-10	22.5000	26.7300	22.5000	26.7300	-3.641%	2	341	-58.287%
2026-06-09	22.1100	27.7400	22.1100	27.7400	+29.626%	55	340	-59.805%
2026-06-04	23.5300	23.5300	21.0500	21.4000	-4.889%	6	355	-47.897%
2026-06-03	22.4000	22.5000	21.8500	22.5000	-11.937%	9	350	-50.444%
2026-05-29	25.3500	25.7500	25.3500	25.5500	+3.862%	16	350	-56.360%
2026-05-28	25.1000	25.1000	24.6000	24.6000	-2.109%	3	346	-54.675%
2026-05-26	26.2000	26.2000	25.1300	25.1300	-8.285%	6	345	-55.631%
2026-05-22	27.4000	27.4000	27.4000	27.4000	-4.861%	4	342	-59.307%
2026-05-21	28.8000	28.8000	28.8000	28.8000	-5.728%	1	342	-61.285%
2026-05-20	30.4000	30.7500	30.4000	30.5500	-8.670%	4	342	-63.502%
2026-05-19	34.5500	34.9000	33.4500	33.4500	+2.607%	3	329	-66.667%
2026-05-18	31.0000	32.6500	31.0000	32.6000	+14.991%	18	329	-65.798%
2026-05-15	28.8500	29.3500	28.3500	28.3500	-0.701%	8	329	-60.670%
2026-05-14	28.5500	28.9000	28.5000	28.5500	-4.992%	15	321	-60.946%
2026-05-13	31.0500	31.0500	30.0000	30.0500	-6.386%	18	315	-62.895%
2026-05-12	32.6500	32.6500	32.1000	32.1000	+5.766%	23	315	-65.265%
2026-05-08	30.6500	30.6500	30.3500	30.3500	-5.363%	5	315	-63.262%
2026-05-06	31.4900	32.5000	31.4600	32.0700	-4.269%	37	314	-65.232%
2026-05-05	34.8000	34.8000	33.2000	33.5000	-13.882%	13	318	-66.716%
2026-05-04	38.9000	38.9000	38.9000	38.9000	-1.892%	1	310	-71.337%
2026-04-30	39.6500	39.6500	39.6500	39.6500	-8.111%	1	309	-71.879%
2026-04-28	41.5000	43.1500	41.5000	43.1500	+25.802%	5	308	-74.160%
2026-04-24	34.3500	34.3500	34.3000	34.3000	-8.289%	2	305	-67.493%
2026-04-23	36.4000	37.4000	36.4000	37.4000	+0.863%	2	305	-70.187%
2026-04-22	37.1200	37.1200	37.0800	37.0800	-3.185%	2	304	-69.930%
2026-04-21	38.7000	38.7000	38.3000	38.3000	+1.726%	12	298	-70.888%
2026-04-20	37.7000	37.7000	37.6000	37.6500	-2.233%	5	298	-70.385%
2026-04-17	38.5100	38.5100	38.5100	38.5100	-2.010%	1	296	-71.046%
2026-04-16	40.4300	40.4300	39.3000	39.3000	-0.506%	143	295	-71.628%
2026-04-14	39.3000	39.5000	39.3000	39.5000	+3.268%	3	179	-71.772%
2026-04-10	38.3900	38.3900	38.2500	38.2500	-5.904%	2	180	-70.850%
2026-04-09	40.6500	40.6500	40.6500	40.6500	-3.329%	1	179	-72.571%
2026-04-08	42.0500	42.0500	42.0500	42.0500	-22.773%	10	179	-73.484%
2026-04-02	54.4500	54.4500	54.4500	54.4500	-11.922%	2	179	-79.522%
2026-03-31	61.8200	61.8200	61.8200	61.8200	+15.551%	1	179	-81.964%
2026-03-26	53.5000	53.5000	53.5000	53.5000	+6.765%	1	179	-79.159%
2026-03-25	50.1000	50.1100	50.1000	50.1100	+5.163%	15	178	-77.749%
2026-03-24	48.3400	48.3700	47.4600	47.6500	-11.759%	25	193	-76.600%
2026-03-20	54.4400	55.1300	54.0000	54.0000	+3.053%	30	183	-79.352%
2026-03-18	52.4000	52.4000	52.4000	52.4000	-0.285%	1	168	-78.721%
2026-03-10	55.8000	55.8300	52.5500	52.5500	-15.242%	3	168	-78.782%
2026-03-09	62.3000	62.3000	62.0000	62.0000	+19.576%	11	166	-82.016%
2026-03-03	51.8500	51.8500	51.8500	51.8500	+8.814%	3	168	-78.496%
2026-02-26	47.6500	47.6500	47.6500	47.6500	+17.596%	2	171	-76.600%
2026-02-25	40.0000	40.5500	40.0000	40.5200	-14.515%	4	167	-72.483%
2026-02-19	48.2500	48.2500	47.4000	47.4000	+2.820%	77	167	-76.477%
2026-02-18	46.1000	46.1000	46.1000	46.1000	-8.893%	8	90	-75.813%
2026-02-17	51.9000	51.9000	50.6000	50.6000	-0.978%	4	90	-77.964%
2026-02-13	48.9000	51.1000	47.6000	51.1000	-8.831%	48	44	-78.180%
2026-02-12	56.0500	56.0500	56.0500	56.0500	-3.028%	1	44	-80.107%
2026-02-11	57.8000	57.8000	57.8000	57.8000	-3.747%	1	44	-80.709%
2026-02-10	60.0500	60.0500	60.0500	60.0500	+3.002%	1	43	-81.432%
2026-02-09	61.7500	61.7500	58.3000	58.3000	-23.641%	11	42	-80.875%
2026-02-04	76.3500	76.3500	76.3500	76.3500	+24.959%	1	34	-85.396%
2026-02-03	61.4500	61.4500	60.3000	61.1000	+3.297%	5	34	-81.751%
2026-02-02	60.2500	60.2500	59.1500	59.1500	+7.098%	6	31	-81.150%
2026-01-30	55.2300	55.2300	55.2300	55.2300	+2.278%	1	25	-79.812%
2026-01-28	54.7000	54.7000	54.0000	54.0000	-10.670%	3	26	-79.352%
2026-01-26	60.4500	60.4500	60.4500	60.4500	-0.248%	1	24	-81.555%
2026-01-22	58.6500	60.6000	58.3500	60.6000	+1.084%	10	23	-81.601%
2026-01-21	59.0500	59.9500	59.0500	59.9500	-2.520%	8	17	-81.401%
2026-01-20	61.5000	61.5000	61.5000	61.5000	+5.943%	1	11	-81.870%
2026-01-16	57.4000	58.5500	57.4000	58.0500	-1.359%	5	8	-80.792%
2026-01-15	57.5700	58.8500	57.3500	58.8500	-13.646%	7	8	-81.054%
2026-01-14	68.1500	68.1500	68.1500	68.1500	+0.590%	1	2	-83.639%
2026-01-09	67.7500	67.7500	67.7500	67.7500	-34.856%	1	1	-83.542%
2025-10-30	103.7000	104.0000	103.7000	104.0000	0.000%	2	0	-89.279%