Dark

AMAT20270115P360
AMAT Jan 15 2027 360.00 Put (AMAT270115P00360000)
option OPRA

EOD

Sep 10, 2026

17.60+6.991%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.6000	17.6000	17.6000	17.6000	+6.991%	1	833	0.000%
2026-09-09	16.2000	16.6500	16.2000	16.4500	-7.843%	46	832	+6.991%
2026-09-04	16.8800	17.8500	16.8800	17.8500	-10.616%	10	816	-1.401%
2026-09-03	21.7500	21.8000	19.9700	19.9700	+2.938%	5	816	-11.868%
2026-09-02	19.1500	19.8000	19.1000	19.4000	+2.105%	40	816	-9.278%
2026-09-01	18.9500	19.0000	18.0000	19.0000	+6.502%	143	810	-7.368%
2026-08-31	17.3500	17.8400	17.3500	17.8400	+1.076%	3	700	-1.345%
2026-08-28	17.3500	17.6500	17.3500	17.6500	-2.701%	5	699	-0.283%
2026-08-27	18.1400	18.1400	18.1400	18.1400	+1.910%	1	700	-2.977%
2026-08-26	17.8000	17.8000	17.8000	17.8000	-9.873%	1	700	-1.124%
2026-08-24	19.8500	19.8500	19.7500	19.7500	+7.454%	2	700	-10.886%
2026-08-21	18.6500	18.6500	18.3800	18.3800	+0.163%	4	700	-4.244%
2026-08-20	18.6000	18.6000	18.3000	18.3500	-1.872%	4	696	-4.087%
2026-08-19	18.9500	19.0000	18.7000	18.7000	+13.678%	8	694	-5.882%
2026-08-18	16.4200	16.5100	16.1700	16.4500	+20.956%	11	686	+6.991%
2026-08-17	13.7000	13.7000	13.6000	13.6000	-16.359%	2	679	+29.412%
2026-08-14	19.2900	19.2900	16.2600	16.2600	+3.042%	9	679	+8.241%
2026-08-13	14.8500	15.7800	14.8500	15.7800	+0.127%	13	673	+11.534%
2026-08-12	15.7600	15.7600	15.7600	15.7600	-15.269%	1	665	+11.675%
2026-08-11	19.7500	19.7500	18.6000	18.6000	-15.068%	20	666	-5.376%
2026-08-10	21.3500	21.9000	21.3500	21.9000	+0.459%	2	672	-19.635%
2026-08-07	23.0500	23.0500	21.8000	21.8000	-17.580%	11	671	-19.266%
2026-08-06	26.5500	26.5500	26.4500	26.4500	-4.959%	3	668	-33.459%
2026-08-05	27.8300	27.8300	27.8300	27.8300	+0.833%	1	669	-36.759%
2026-08-04	27.5500	28.2000	27.5500	27.6000	-13.071%	10	668	-36.232%
2026-07-31	31.8500	31.9000	31.7500	31.7500	-13.133%	9	677	-44.567%
2026-07-30	39.8500	40.0000	36.3000	36.5500	-19.048%	12	677	-51.847%
2026-07-29	45.6500	45.6500	45.1500	45.1500	+21.046%	2	669	-61.019%
2026-07-27	37.3000	37.3000	37.3000	37.3000	+7.493%	5	669	-52.815%
2026-07-24	35.0000	35.0000	34.7000	34.7000	+1.909%	4	664	-49.280%
2026-07-23	32.8600	34.0500	32.7000	34.0500	-2.296%	7	664	-48.311%
2026-07-22	35.5500	35.5500	34.8500	34.8500	+4.341%	2	663	-49.498%
2026-07-21	34.1500	34.2000	33.4000	33.4000	-12.794%	10	665	-47.305%
2026-07-20	37.4500	38.3000	37.4500	38.3000	+2.957%	3	668	-54.047%
2026-07-17	35.3000	38.5000	34.0500	37.2000	+23.835%	30	668	-52.688%
2026-07-16	30.0400	30.0400	30.0400	30.0400	+0.805%	2	650	-41.411%
2026-07-13	29.8000	29.8000	29.8000	29.8000	+9.963%	2	648	-40.940%
2026-07-10	27.1000	27.1000	27.1000	27.1000	-3.559%	1	650	-35.055%
2026-07-09	28.1000	28.1000	28.1000	28.1000	-9.061%	10	651	-37.367%
2026-07-08	31.6000	31.6000	30.9000	30.9000	-13.324%	10	641	-43.042%
2026-07-07	35.6500	35.6500	35.6500	35.6500	+22.593%	1	635	-50.631%
2026-07-06	29.0800	29.0800	29.0800	29.0800	-0.920%	2	635	-39.477%
2026-07-02	29.2000	29.3500	29.2000	29.3500	+22.292%	10	623	-40.034%
2026-07-01	24.0000	24.0000	24.0000	24.0000	-1.961%	1	623	-26.667%
2026-06-24	24.6900	24.6900	24.4800	24.4800	+15.635%	4	623	-28.105%
2026-06-22	21.2500	21.2500	20.9700	21.1700	-8.750%	20	625	-16.863%
2026-06-18	22.5000	23.5000	22.5000	23.2000	+2.293%	44	628	-24.138%
2026-06-17	22.6800	22.6800	22.6800	22.6800	-9.280%	5	628	-22.399%
2026-06-16	24.6500	25.0500	24.2000	25.0000	-12.342%	26	633	-29.600%
2026-06-12	28.5800	28.7200	28.5200	28.5200	-8.148%	41	642	-38.289%
2026-06-11	32.6100	33.4000	31.0500	31.0500	-11.412%	54	642	-43.317%
2026-06-10	29.8000	35.0500	29.7800	35.0500	+0.574%	22	607	-49.786%
2026-06-09	30.2000	36.5000	30.2000	34.8500	+6.412%	101	610	-49.498%
2026-06-08	32.2000	33.0200	32.2000	32.7500	-11.725%	19	584	-46.260%
2026-06-05	32.5000	37.1000	32.5000	37.1000	+28.596%	5	580	-52.561%
2026-06-04	32.2500	32.2500	28.8500	28.8500	-5.161%	38	575	-38.995%
2026-06-03	29.9500	30.4200	29.9500	30.4200	-10.159%	6	539	-42.143%
2026-06-01	33.8600	33.8600	33.8600	33.8600	-3.943%	1	542	-48.021%
2026-05-29	35.2500	35.2500	35.2500	35.2500	+3.070%	6	543	-50.071%
2026-05-28	34.1500	34.2500	34.1000	34.2000	-4.656%	6	543	-48.538%
2026-05-27	35.7500	35.8700	35.7500	35.8700	+1.759%	7	540	-50.934%
2026-05-26	36.1000	36.1000	34.9000	35.2500	-6.746%	227	536	-50.071%
2026-05-22	38.5500	38.9500	37.8000	37.8000	-4.425%	17	461	-53.439%
2026-05-21	40.5000	40.5000	39.5500	39.5500	-5.156%	6	455	-55.499%
2026-05-20	42.2500	42.2500	40.9000	41.7000	-10.419%	23	455	-57.794%
2026-05-19	46.5500	46.5500	46.5500	46.5500	+4.961%	1	453	-62.191%
2026-05-18	43.6500	44.4500	43.5200	44.3500	+13.718%	18	453	-60.316%
2026-05-15	40.2200	40.9000	38.1000	39.0000	+1.246%	27	453	-54.872%
2026-05-14	39.9000	39.9600	38.5200	38.5200	-4.417%	12	438	-54.309%
2026-05-13	41.1000	41.1000	40.2500	40.3000	-7.463%	3	422	-56.328%
2026-05-12	44.2500	44.3000	43.5500	43.5500	+13.117%	7	422	-59.587%
2026-05-11	40.2600	40.2600	38.5000	38.5000	-6.098%	30	422	-54.286%
2026-05-08	43.5000	43.5000	41.0000	41.0000	-12.055%	27	443	-57.073%
2026-05-07	44.4000	46.6200	43.2600	46.6200	-1.019%	8	422	-62.248%
2026-05-05	47.1000	47.1000	47.1000	47.1000	-8.579%	1	416	-62.633%
2026-05-04	51.5200	51.5200	51.5200	51.5200	-6.582%	1	417	-65.839%
2026-04-28	57.0000	57.1000	55.1000	55.1500	+12.436%	139	416	-68.087%
2026-04-27	50.1000	50.1000	49.0500	49.0500	+4.251%	11	294	-64.118%
2026-04-23	46.5000	47.1500	46.5000	47.0500	-4.097%	9	286	-62.593%
2026-04-22	49.0600	49.0600	49.0600	49.0600	-1.978%	66	286	-64.126%
2026-04-17	50.0500	50.0500	50.0500	50.0500	-4.211%	2	220	-64.835%
2026-04-15	52.2500	52.2500	52.2500	52.2500	+1.792%	1	218	-66.316%
2026-04-14	51.3300	51.3300	51.3300	51.3300	-1.383%	1	218	-65.712%
2026-04-13	52.0500	52.0500	52.0500	52.0500	+5.045%	1	219	-66.186%
2026-04-10	50.2000	50.2000	49.5500	49.5500	-4.894%	6	218	-64.480%
2026-04-09	52.1000	52.1000	52.1000	52.1000	-5.565%	20	214	-66.219%
2026-04-08	55.7400	55.7400	55.1700	55.1700	-20.390%	20	194	-68.099%
2026-04-07	69.3000	69.3000	69.3000	69.3000	+0.508%	1	201	-74.603%
2026-04-06	68.9500	68.9500	68.9500	68.9500	+4.312%	1	200	-74.474%
2026-04-01	67.0000	67.0000	66.1000	66.1000	-19.094%	3	200	-73.374%
2026-03-30	81.3500	81.7000	81.3500	81.7000	+6.797%	8	201	-78.458%
2026-03-27	75.3500	76.5000	74.3500	76.5000	+6.103%	5	209	-76.993%
2026-03-26	70.1500	72.1000	70.1500	72.1000	+18.879%	10	210	-75.589%
2026-03-24	60.6500	60.6500	60.6500	60.6500	-9.084%	1	205	-70.981%
2026-03-18	66.7500	66.7500	66.7100	66.7100	-6.372%	2	204	-73.617%
2026-03-16	71.2500	71.2500	71.2500	71.2500	-6.924%	4	203	-75.298%
2026-03-12	75.9000	76.5500	74.9000	76.5500	+9.749%	20	203	-77.008%
2026-03-11	69.7500	69.7500	69.7500	69.7500	+1.160%	1	201	-74.767%
2026-03-10	68.9500	68.9500	68.9500	68.9500	-12.887%	1	200	-74.474%
2026-03-09	79.1500	79.1500	79.1500	79.1500	+2.592%	1	200	-77.764%
2026-03-06	74.9500	77.1500	74.9500	77.1500	+15.667%	3	199	-77.187%
2026-03-04	66.7000	66.7000	66.7000	66.7000	-2.485%	1	197	-73.613%
2026-03-03	68.4000	68.4000	68.4000	68.4000	+10.698%	1	196	-74.269%
2026-03-02	61.7900	61.7900	61.7900	61.7900	+4.111%	1	195	-71.516%
2026-02-27	59.5000	59.6500	59.3500	59.3500	+12.087%	19	194	-70.345%
2026-02-25	52.9000	53.0000	52.9000	52.9500	-6.117%	4	183	-66.761%
2026-02-24	57.8000	57.8000	56.4000	56.4000	-6.700%	21	183	-68.794%
2026-02-23	60.4500	60.4500	60.4500	60.4500	-2.421%	1	165	-70.885%
2026-02-19	62.0000	62.1000	61.9500	61.9500	+0.243%	6	167	-71.590%
2026-02-18	61.8000	61.8000	61.8000	61.8000	-8.984%	1	164	-71.521%
2026-02-17	67.9000	67.9000	67.9000	67.9000	+5.829%	5	163	-74.080%
2026-02-13	64.1600	64.1600	64.1600	64.1600	-15.523%	1	157	-72.569%
2026-02-10	76.1500	76.1500	75.7000	75.9500	+4.327%	113	157	-76.827%
2026-01-30	72.8000	72.8000	72.8000	72.8000	+1.167%	3	85	-75.824%
2026-01-28	71.6600	71.9600	71.6600	71.9600	-7.148%	2	82	-75.542%
2026-01-26	77.9500	77.9500	77.2500	77.5000	+1.573%	10	81	-77.290%
2026-01-23	76.3000	76.3000	76.3000	76.3000	-3.418%	2	71	-76.933%
2026-01-21	77.0000	79.0000	77.0000	79.0000	+4.359%	4	71	-77.722%
2026-01-16	76.2500	76.2500	75.6500	75.7000	-1.879%	10	67	-76.750%
2026-01-15	74.0000	77.2300	74.0000	77.1500	-6.485%	92	67	-77.187%
2026-01-13	82.5000	82.5000	82.5000	82.5000	0.000%	2	2	-78.667%