Dark

AMAT20270115P340
AMAT Jan 15 2027 340.00 Put (AMAT270115P00340000)
option OPRA

EOD

Sep 10, 2026

13.03+7.243%(+0.88)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.0000	14.0000	12.7300	13.0300	+7.243%	8	595	0.000%
2026-09-09	12.1500	12.1500	12.1500	12.1500	-2.016%	2	594	+7.243%
2026-09-08	12.6000	12.6000	12.3000	12.4000	-10.145%	12	592	+5.081%
2026-09-04	12.7200	13.8000	12.7200	13.8000	-5.479%	4	588	-5.580%
2026-09-03	14.3000	14.6000	14.3000	14.6000	+3.546%	14	588	-10.753%
2026-09-02	14.2000	14.2000	14.1000	14.1000	+1.805%	121	588	-7.589%
2026-09-01	13.5000	13.8500	13.5000	13.8500	+9.921%	3	503	-5.921%
2026-08-28	12.3400	12.6000	12.3400	12.6000	-8.029%	2	501	+3.413%
2026-08-26	13.8000	13.8000	13.6500	13.7000	+0.366%	15	499	-4.891%
2026-08-25	13.6500	13.6500	13.6500	13.6500	-3.191%	1	499	-4.542%
2026-08-21	14.1400	14.1400	14.1000	14.1000	+1.075%	2	498	-7.589%
2026-08-20	14.0000	14.1000	13.7500	13.9500	-4.124%	11	500	-6.595%
2026-08-19	14.6000	14.6000	14.4500	14.5500	+8.907%	127	493	-10.447%
2026-08-18	13.2100	13.5000	13.2100	13.3600	+29.082%	14	377	-2.470%
2026-08-17	11.1000	11.3500	10.3500	10.3500	-17.200%	11	377	+25.894%
2026-08-14	14.5000	14.5000	12.5000	12.5000	-2.267%	8	374	+4.240%
2026-08-12	13.1900	13.1900	12.7900	12.7900	-28.547%	2	370	+1.876%
2026-08-07	17.9000	17.9000	17.9000	17.9000	-16.550%	3	370	-27.207%
2026-08-06	21.3500	21.5500	21.2000	21.4500	-5.714%	10	369	-39.254%
2026-08-04	22.6500	22.9000	22.6500	22.7500	-11.650%	9	369	-42.725%
2026-07-31	26.9100	27.6000	25.7500	25.7500	-24.108%	45	376	-49.398%
2026-07-30	33.9300	33.9300	33.9300	33.9300	-14.962%	1	400	-61.597%
2026-07-29	39.3500	39.9500	39.3500	39.9000	+6.542%	34	401	-67.343%
2026-07-28	37.4500	37.4500	37.4500	37.4500	+33.559%	6	367	-65.207%
2026-07-24	28.0400	28.0400	28.0400	28.0400	-1.093%	1	361	-53.531%
2026-07-23	28.7300	28.7300	28.3500	28.3500	-1.047%	8	360	-54.039%
2026-07-22	31.0600	31.3200	28.6500	28.6500	+0.175%	6	358	-54.520%
2026-07-21	28.3800	28.6000	27.8000	28.6000	-12.538%	47	361	-54.441%
2026-07-20	30.6100	32.7000	30.4800	32.7000	+5.654%	26	376	-60.153%
2026-07-17	31.0200	31.0200	29.4000	30.9500	+18.810%	45	362	-57.900%
2026-07-16	26.0500	26.0500	26.0500	26.0500	+7.645%	2	343	-49.981%
2026-07-15	22.7500	24.3600	22.7500	24.2000	+2.586%	3	345	-46.157%
2026-07-14	22.4500	23.5900	22.4500	23.5900	-2.480%	17	345	-44.765%
2026-07-13	24.7500	24.7500	24.1900	24.1900	+7.273%	6	332	-46.135%
2026-07-10	22.5500	22.5500	22.5500	22.5500	-14.874%	1	334	-42.217%
2026-07-08	27.4300	27.9500	26.4500	26.4900	-11.493%	12	334	-50.812%
2026-07-07	28.2700	30.0200	28.2700	29.9300	+24.708%	7	324	-56.465%
2026-07-02	24.0000	24.0000	24.0000	24.0000	+22.574%	5	323	-45.708%
2026-07-01	19.7000	19.7000	19.5800	19.5800	+0.153%	3	323	-33.453%
2026-06-18	19.5500	19.5500	19.5500	19.5500	-4.401%	7	320	-33.350%
2026-06-16	20.3000	20.4500	20.0000	20.4500	-25.717%	8	320	-36.284%
2026-06-11	26.5200	27.5300	26.4600	27.5300	-6.678%	12	320	-52.670%
2026-06-10	29.5000	29.5000	29.5000	29.5000	+3.219%	20	324	-55.831%
2026-06-09	28.7200	28.7200	28.5800	28.5800	+8.258%	2	304	-54.409%
2026-06-08	26.2200	26.4000	26.2200	26.4000	-0.189%	7	304	-50.644%
2026-06-05	26.4500	26.4500	26.4500	26.4500	+12.314%	6	297	-50.737%
2026-06-04	26.3500	26.3500	23.5500	23.5500	-2.079%	35	291	-44.671%
2026-06-03	24.0500	24.0500	24.0500	24.0500	-10.926%	8	263	-45.821%
2026-06-01	28.7100	28.7100	27.0000	27.0000	-6.152%	3	255	-51.741%
2026-05-28	28.5400	28.7700	28.5400	28.7700	-6.893%	2	254	-54.710%
2026-05-22	31.5000	31.5000	30.9000	30.9000	-3.888%	4	255	-57.832%
2026-05-21	32.6000	32.6000	32.1500	32.1500	-6.268%	2	255	-59.471%
2026-05-20	33.5500	34.3000	33.3500	34.3000	-6.259%	21	255	-62.012%
2026-05-19	38.6500	38.9000	36.1000	36.5900	+1.217%	13	217	-64.389%
2026-05-18	36.0000	36.1500	35.5900	36.1500	+12.793%	17	217	-63.956%
2026-05-15	32.5500	32.6500	31.9000	32.0500	0.000%	8	217	-59.345%
2026-05-14	32.0000	32.2500	31.8000	32.0500	-10.224%	14	209	-59.345%
2026-05-12	35.6500	35.7000	35.5500	35.7000	+6.790%	3	205	-63.501%
2026-05-08	33.9000	34.1300	33.4300	33.4300	-12.257%	29	205	-61.023%
2026-05-07	36.7500	38.1000	36.7500	38.1000	+7.932%	3	223	-65.801%
2026-05-06	35.0000	35.5500	35.0000	35.3000	-7.105%	20	222	-63.088%
2026-05-05	38.0000	38.0000	38.0000	38.0000	-12.037%	3	224	-65.711%
2026-05-01	42.6000	43.2000	42.6000	43.2000	-7.889%	4	222	-69.838%
2026-04-28	46.3700	47.6000	46.3700	46.9000	+14.530%	95	222	-72.217%
2026-04-27	41.6000	41.6000	40.9500	40.9500	+4.866%	8	135	-68.181%
2026-04-23	39.0500	39.0500	39.0500	39.0500	-4.054%	1	128	-66.633%
2026-04-22	42.1500	42.1500	40.7000	40.7000	-2.980%	21	128	-67.985%
2026-04-21	41.9500	41.9500	41.9500	41.9500	+0.359%	4	135	-68.939%
2026-04-20	42.1500	42.1500	41.8000	41.8000	-1.299%	2	131	-68.828%
2026-04-17	42.3600	42.3600	42.3500	42.3500	-2.644%	6	130	-69.233%
2026-04-15	44.3400	45.0000	43.4000	43.5000	+1.778%	29	125	-70.046%
2026-04-14	42.7400	42.7400	42.7400	42.7400	-3.084%	1	97	-69.513%
2026-04-13	44.1000	44.1000	44.1000	44.1000	+5.452%	1	98	-70.454%
2026-04-10	41.8000	41.8200	41.4000	41.8200	-5.534%	28	97	-68.843%
2026-04-09	44.1800	44.2700	44.1800	44.2700	-3.656%	26	87	-70.567%
2026-04-08	46.6300	46.6300	45.9500	45.9500	-34.169%	25	87	-71.643%
2026-03-30	70.4000	70.4000	69.8000	69.8000	+10.443%	26	72	-81.332%
2026-03-27	63.2000	63.2000	63.2000	63.2000	+1.526%	1	60	-79.383%
2026-03-26	60.7000	62.2500	60.7000	62.2500	+17.254%	4	60	-79.068%
2026-03-25	53.9200	53.9200	53.0900	53.0900	+1.744%	3	59	-75.457%
2026-03-24	52.3600	52.3600	52.1800	52.1800	-0.704%	5	59	-75.029%
2026-03-23	53.1500	53.1500	52.5500	52.5500	-12.344%	2	54	-75.205%
2026-03-20	59.3800	60.0300	58.2500	59.9500	+6.730%	20	55	-78.265%
2026-03-18	58.9000	58.9000	56.1700	56.1700	-5.692%	7	58	-76.803%
2026-03-17	59.7600	59.7600	59.3000	59.5600	-1.716%	4	61	-78.123%
2026-03-13	60.9500	60.9500	60.6000	60.6000	-7.382%	3	59	-78.498%
2026-03-12	62.6100	65.4300	62.6100	65.4300	+9.782%	2	58	-80.086%
2026-03-11	59.0000	59.6000	59.0000	59.6000	-0.600%	19	59	-78.138%
2026-03-10	60.8000	60.8000	59.9600	59.9600	-11.236%	2	47	-78.269%
2026-03-09	68.7500	68.7500	67.5500	67.5500	+2.660%	4	46	-80.711%
2026-03-06	64.8500	65.8000	64.8500	65.8000	+45.801%	4	43	-80.198%
2026-02-26	45.0000	45.1300	45.0000	45.1300	+2.452%	2	45	-71.128%
2026-02-25	44.1500	44.1600	44.0500	44.0500	-13.287%	3	40	-70.420%
2026-02-23	48.5100	50.8000	48.5100	50.8000	-3.146%	3	40	-74.350%
2026-02-19	52.4000	52.4500	52.4000	52.4500	+0.962%	7	37	-75.157%
2026-02-18	51.2500	51.9500	51.2500	51.9500	-8.297%	10	35	-74.918%
2026-02-17	56.6500	56.6500	56.6500	56.6500	+10.000%	5	33	-76.999%
2026-02-13	53.6300	53.6300	51.5000	51.5000	-16.396%	3	29	-74.699%
2026-02-12	61.6000	61.6000	61.6000	61.6000	-3.297%	1	29	-78.847%
2026-02-10	63.7000	63.7000	63.7000	63.7000	+0.079%	1	29	-79.545%
2026-02-09	65.3500	65.3500	63.6500	63.6500	-7.080%	2	28	-79.529%
2026-02-06	68.5000	68.5000	68.5000	68.5000	-13.565%	1	27	-80.978%
2026-02-05	79.2500	79.2500	79.2500	79.2500	-6.379%	1	26	-83.558%
2026-02-04	76.9000	84.6500	75.7000	84.6500	+41.674%	10	25	-84.607%
2026-01-29	61.9500	61.9500	59.7500	59.7500	-0.797%	8	31	-78.192%
2026-01-28	60.6000	60.6000	60.1200	60.2300	-5.447%	3	23	-78.366%
2026-01-16	64.2000	64.2000	63.7000	63.7000	+0.791%	2	20	-79.545%
2026-01-15	63.2000	63.2000	63.2000	63.2000	-16.125%	10	20	-79.383%
2026-01-14	75.3500	75.3500	75.3500	75.3500	-30.655%	1	10	-82.707%
2025-11-20	108.6600	108.6600	108.6600	108.6600	-2.152%	2	10	-88.008%
2025-10-29	111.1500	111.1500	111.0500	111.0500	0.000%	8	8	-88.267%