Dark

AMAT20270115P350
AMAT Jan 15 2027 350.00 Put (AMAT270115P00350000)
option OPRA

EOD

Sep 9, 2026

14.20+0.353%(+0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.7000	14.7000	14.0000	14.2000	+0.353%	44	1,395	0.000%
2026-09-08	15.0000	15.0000	13.9000	14.1500	-17.971%	6	1,385	+0.353%
2026-09-03	17.6000	17.6000	16.9300	17.2500	-1.989%	364	1,389	-17.681%
2026-09-02	16.2500	18.1000	16.2500	17.6000	+6.667%	77	1,048	-19.318%
2026-09-01	15.9000	16.8000	15.8000	16.5000	+8.553%	9	1,036	-13.939%
2026-08-28	14.3200	15.2000	14.3200	15.2000	+4.828%	10	1,033	-6.579%
2026-08-27	15.0000	15.7000	14.4900	14.5000	-11.854%	22	1,024	-2.069%
2026-08-25	15.6900	16.4500	15.6900	16.4500	+2.813%	7	1,012	-13.678%
2026-08-21	16.3500	17.0200	16.0000	16.0000	+0.629%	4	1,016	-11.250%
2026-08-20	16.5100	16.5100	15.8000	15.9000	-4.217%	14	1,016	-10.692%
2026-08-19	16.5300	16.6000	16.1300	16.6000	+14.483%	14	1,014	-14.458%
2026-08-18	14.9500	15.5000	14.5000	14.5000	+19.835%	7	1,000	-2.069%
2026-08-17	12.7000	13.1800	12.1000	12.1000	-15.385%	24	995	+17.355%
2026-08-14	17.0000	17.0000	14.0000	14.3000	-1.379%	36	989	-0.699%
2026-08-13	13.2000	15.7000	13.0200	14.5000	+2.837%	25	985	-2.069%
2026-08-12	14.3000	14.3000	13.9900	14.1000	-12.963%	6	969	+0.709%
2026-08-11	16.6000	16.6000	16.2000	16.2000	-11.475%	7	967	-12.346%
2026-08-10	18.3000	18.3000	18.3000	18.3000	-5.426%	2	967	-22.404%
2026-08-07	21.0000	21.0000	19.3500	19.3500	-18.868%	6	967	-26.615%
2026-08-06	25.6400	25.6400	23.3500	23.8500	-5.843%	17	967	-40.461%
2026-08-05	25.3300	25.3300	25.3300	25.3300	+1.727%	1	964	-43.940%
2026-08-04	25.2000	25.6000	24.9000	24.9000	-15.277%	13	965	-42.972%
2026-07-31	29.3900	29.3900	29.3900	29.3900	-11.449%	1	971	-51.684%
2026-07-30	37.0000	37.1300	32.8500	33.1900	-19.831%	55	971	-57.216%
2026-07-29	44.9000	44.9000	41.4000	41.4000	+29.984%	2	921	-65.700%
2026-07-24	31.8500	31.8500	31.8500	31.8500	+2.775%	12	920	-55.416%
2026-07-22	32.8000	32.9500	30.7900	30.9900	+1.607%	22	910	-54.179%
2026-07-21	31.1100	31.4000	30.3500	30.5000	-14.085%	19	913	-53.443%
2026-07-20	32.9000	35.5000	32.9000	35.5000	+6.129%	18	914	-60.000%
2026-07-17	32.2500	34.1000	30.5700	33.4500	+34.445%	19	900	-57.549%
2026-07-14	25.2400	25.2400	24.7800	24.8800	-8.361%	5	903	-42.926%
2026-07-13	25.8000	27.2000	25.8000	27.1500	+4.948%	5	903	-47.698%
2026-07-10	25.8700	25.8700	25.8700	25.8700	-8.425%	1	906	-45.110%
2026-07-08	30.1800	30.7000	28.2500	28.2500	-10.317%	26	907	-49.735%
2026-07-07	31.0200	31.5000	31.0200	31.5000	+19.726%	2	881	-54.921%
2026-07-06	25.4500	26.4100	25.4500	26.3100	+1.192%	206	880	-46.028%
2026-07-02	22.4000	26.5100	22.1000	26.0000	+25.000%	16	704	-45.385%
2026-07-01	20.7200	20.8200	20.7200	20.8000	+23.077%	4	704	-31.731%
2026-06-30	16.9000	16.9000	16.9000	16.9000	-9.140%	3	705	-15.976%
2026-06-26	18.6000	18.6000	18.6000	18.6000	-1.847%	1	702	-23.656%
2026-06-25	20.0000	20.0000	18.5400	18.9500	-15.965%	24	702	-25.066%
2026-06-24	21.8000	24.1000	21.8000	22.5500	-0.661%	3	697	-37.029%
2026-06-23	25.0100	25.0100	22.7000	22.7000	+20.106%	54	698	-37.445%
2026-06-22	18.9000	18.9000	18.9000	18.9000	-4.786%	1	721	-24.868%
2026-06-18	22.2000	22.2000	19.8500	19.8500	-5.701%	28	708	-28.463%
2026-06-17	20.1900	21.8500	20.1900	21.0500	-8.038%	4	708	-32.542%
2026-06-16	22.7000	22.8900	22.5000	22.8900	-6.951%	3	709	-37.964%
2026-06-15	23.2500	24.6000	23.2500	24.6000	-5.927%	6	709	-42.276%
2026-06-12	26.1700	26.1700	26.0000	26.1500	-13.468%	9	713	-45.698%
2026-06-11	29.8100	30.5000	29.8100	30.2200	+12.259%	78	710	-53.011%
2026-06-10	27.0900	27.0900	26.9200	26.9200	-17.751%	10	706	-47.251%
2026-06-09	27.5000	32.7300	27.5000	32.7300	+7.664%	46	711	-56.615%
2026-06-08	29.1500	30.4000	29.1500	30.4000	-9.846%	4	712	-53.289%
2026-06-05	29.7000	33.7200	29.7000	33.7200	+28.702%	63	709	-57.888%
2026-06-04	29.0500	29.0500	26.2000	26.2000	-4.380%	31	652	-45.802%
2026-06-03	26.8500	27.4000	26.8500	27.4000	-10.164%	6	626	-48.175%
2026-06-01	32.2000	32.2000	30.5000	30.5000	-4.088%	4	621	-53.443%
2026-05-29	31.8000	31.8000	31.8000	31.8000	+1.597%	6	613	-55.346%
2026-05-28	31.3000	31.3000	31.3000	31.3000	-0.064%	4	619	-54.633%
2026-05-26	33.4000	33.5000	31.3200	31.3200	-12.022%	50	619	-54.662%
2026-05-22	34.5500	35.6000	34.1000	35.6000	-0.420%	342	339	-60.112%
2026-05-21	35.8000	35.8000	35.7500	35.7500	-4.667%	2	337	-60.280%
2026-05-20	37.3000	38.1500	37.1000	37.5000	-8.537%	54	337	-62.133%
2026-05-19	43.1000	43.1000	40.1500	41.0000	+0.613%	6	311	-65.366%
2026-05-18	39.0500	40.7500	39.0500	40.7500	+17.775%	23	311	-65.153%
2026-05-15	35.6500	35.7000	34.6000	34.6000	-0.717%	4	311	-58.960%
2026-05-14	35.6000	35.6000	34.8500	34.8500	-4.963%	8	308	-59.254%
2026-05-13	36.8500	37.1500	36.6000	36.6700	-5.123%	17	293	-61.276%
2026-05-12	40.2000	40.2000	38.6500	38.6500	+9.957%	9	293	-63.260%
2026-05-11	36.2000	36.2000	35.1400	35.1500	-6.764%	13	293	-59.602%
2026-05-08	38.6000	38.6000	36.9500	37.7000	-3.333%	4	294	-62.334%
2026-05-06	36.9200	39.1500	36.9200	39.0000	-4.878%	6	295	-63.590%
2026-05-05	41.0000	41.0000	41.0000	41.0000	-12.951%	1	291	-65.366%
2026-04-30	47.1000	47.1000	47.1000	47.1000	-6.640%	1	291	-69.851%
2026-04-28	50.0000	50.4500	50.0000	50.4500	+9.674%	3	291	-71.853%
2026-04-27	44.0000	46.0000	44.0000	46.0000	+11.111%	2	291	-69.130%
2026-04-24	41.3000	41.4000	41.3000	41.4000	-6.862%	5	289	-65.700%
2026-04-23	42.7500	44.4500	42.7500	44.4500	-3.474%	101	285	-68.054%
2026-04-21	45.4000	46.0500	45.4000	46.0500	+0.656%	5	181	-69.164%
2026-04-20	45.8500	45.8500	45.7500	45.7500	-6.728%	26	181	-68.962%
2026-04-16	49.0500	49.0500	49.0500	49.0500	+2.723%	1	180	-71.050%
2026-04-15	50.0000	50.1500	47.5000	47.7500	+0.738%	121	180	-70.262%
2026-04-14	47.4000	47.4000	47.4000	47.4000	-1.003%	2	181	-70.042%
2026-04-13	48.6200	48.6200	47.8800	47.8800	+5.393%	2	181	-70.343%
2026-04-10	45.4300	45.4300	45.4300	45.4300	-5.981%	1	181	-68.743%
2026-04-09	48.1500	48.3200	47.9500	48.3200	-6.502%	40	181	-70.613%
2026-04-08	51.6800	51.6800	51.6800	51.6800	-17.707%	2	172	-72.523%
2026-04-07	62.8000	62.8000	62.8000	62.8000	-1.614%	1	174	-77.389%
2026-04-06	63.8500	63.8500	63.8300	63.8300	-1.115%	2	174	-77.753%
2026-04-02	64.5500	64.5500	64.5500	64.5500	-11.757%	1	175	-78.002%
2026-03-31	72.1000	73.1500	72.1000	73.1500	-2.920%	11	175	-80.588%
2026-03-30	75.0000	75.3500	74.8100	75.3500	+6.955%	8	181	-81.155%
2026-03-27	68.3700	70.4500	68.3700	70.4500	+13.282%	11	176	-79.844%
2026-03-26	62.1900	62.1900	62.1900	62.1900	+10.796%	1	187	-77.167%
2026-03-24	56.0500	56.1300	55.9500	56.1300	-13.286%	7	188	-74.702%
2026-03-20	64.9500	64.9500	64.7300	64.7300	-5.696%	10	181	-78.063%
2026-03-13	68.2800	68.6400	68.2800	68.6400	-2.153%	2	176	-79.312%
2026-03-12	70.0000	70.5500	69.6500	70.1500	+7.757%	15	174	-79.758%
2026-03-11	64.3500	65.1000	64.3500	65.1000	-5.171%	6	166	-78.187%
2026-03-06	68.3000	68.6500	68.3000	68.6500	+39.533%	2	164	-79.315%
2026-02-25	48.4900	49.2000	48.4900	49.2000	-11.511%	6	162	-71.138%
2026-02-23	53.4200	55.6000	53.4200	55.6000	-2.199%	2	162	-74.460%
2026-02-19	56.8500	56.8500	56.8500	56.8500	-9.475%	17	163	-75.022%
2026-02-17	62.8000	62.8000	62.8000	62.8000	+6.261%	1	146	-77.389%
2026-02-13	59.6900	60.4000	59.1000	59.1000	-21.095%	6	143	-75.973%
2026-02-06	74.9000	74.9000	74.9000	74.9000	-16.592%	1	143	-81.041%
2026-02-04	89.8000	89.8000	89.8000	89.8000	+27.105%	1	142	-84.187%
2026-02-02	70.6500	70.6500	70.6500	70.6500	+5.448%	1	142	-79.901%
2026-01-30	67.0000	67.0000	67.0000	67.0000	+1.362%	1	143	-78.806%
2026-01-28	65.7900	66.1000	65.7900	66.1000	-0.736%	3	142	-78.517%
2026-01-27	66.5000	66.5900	66.5000	66.5900	-5.479%	10	140	-78.675%
2026-01-23	71.6000	71.6000	70.4500	70.4500	-1.400%	7	135	-79.844%
2026-01-21	71.4500	71.4500	71.4500	71.4500	+2.747%	1	134	-80.126%
2026-01-16	70.6500	70.6500	69.5400	69.5400	-1.222%	106	31	-79.580%
2026-01-15	69.0500	70.4000	69.0500	70.4000	-20.036%	7	31	-79.830%
2026-01-05	89.2200	89.2200	88.0400	88.0400	0.000%	24	24	-83.871%