Dark

AMAT20270115P370
AMAT Jan 15 2027 370.00 Put (AMAT270115P00370000)
option OPRA

EOD

Sep 10, 2026

19.25+1.583%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.2500	19.2500	19.2500	19.2500	+1.583%	1	1,117	0.000%
2026-09-09	19.4000	19.5500	18.7500	18.9500	-10.062%	161	1,117	+1.583%
2026-09-04	21.0700	21.0700	21.0700	21.0700	-8.788%	6	1,023	-8.638%
2026-09-03	24.2500	25.4200	22.7500	23.1000	-1.282%	17	1,023	-16.667%
2026-09-02	22.3300	23.4000	22.3300	23.4000	+7.339%	32	1,021	-17.735%
2026-09-01	21.3000	22.1500	21.3000	21.8000	+7.389%	83	1,017	-11.697%
2026-08-31	20.0500	20.3000	20.0500	20.3000	+4.263%	20	953	-5.172%
2026-08-28	16.8000	20.0200	16.8000	19.4700	+1.724%	7	934	-1.130%
2026-08-27	19.1500	19.1500	19.1400	19.1400	-8.421%	6	929	+0.575%
2026-08-26	20.9000	20.9000	20.9000	20.9000	+1.951%	1	932	-7.895%
2026-08-24	21.8800	21.8800	20.5000	20.5000	-1.442%	3	933	-6.098%
2026-08-21	21.6500	21.6500	20.8000	20.8000	+0.726%	4	934	-7.452%
2026-08-20	20.8500	20.8500	20.5500	20.6500	+0.243%	3	931	-6.780%
2026-08-19	20.6500	21.0200	19.8300	20.6000	+1.728%	9	931	-6.553%
2026-08-18	18.4000	20.3000	18.4000	20.2500	+28.571%	12	932	-4.938%
2026-08-17	16.3400	16.3400	15.7500	15.7500	-14.634%	2	933	+22.222%
2026-08-14	22.4000	22.4000	18.3900	18.4500	+6.647%	42	932	+4.336%
2026-08-13	17.9200	18.1300	16.7000	17.3000	-4.102%	40	914	+11.272%
2026-08-12	15.3500	18.0400	15.3500	18.0400	-14.095%	6	915	+6.707%
2026-08-11	21.9500	22.0000	21.0000	21.0000	-39.655%	37	911	-8.333%
2026-07-31	34.7500	34.8000	34.7500	34.8000	-17.828%	16	914	-44.684%
2026-07-30	44.6000	44.6000	40.8000	42.3500	-23.000%	5	912	-54.545%
2026-07-29	52.7000	55.0000	52.0000	55.0000	+12.314%	86	915	-65.000%
2026-07-28	48.9700	48.9700	48.9700	48.9700	+20.025%	1	845	-60.690%
2026-07-27	40.7500	40.8500	40.7500	40.8000	+9.825%	16	844	-52.819%
2026-07-23	36.6500	37.1500	36.6500	37.1500	-1.144%	23	829	-48.183%
2026-07-22	37.5800	37.5800	37.5800	37.5800	+1.843%	29	826	-48.776%
2026-07-21	37.2000	37.5400	36.4500	36.9000	-12.247%	12	855	-47.832%
2026-07-20	41.0000	42.1000	40.1100	42.0500	+1.570%	19	857	-54.221%
2026-07-17	38.4500	41.4000	38.3500	41.4000	+24.887%	19	850	-53.502%
2026-07-13	32.5000	33.1500	32.5000	33.1500	-7.968%	27	840	-41.931%
2026-07-08	36.1900	36.1900	36.0200	36.0200	-4.709%	70	837	-46.557%
2026-07-07	39.6000	39.8500	36.3700	37.8000	+20.382%	33	817	-49.074%
2026-07-02	30.0000	31.4000	29.8000	31.4000	+25.701%	12	852	-38.694%
2026-07-01	23.8300	24.9800	23.8300	24.9800	+8.420%	3	852	-22.938%
2026-06-29	23.1100	23.1100	23.0400	23.0400	+4.966%	5	852	-16.450%
2026-06-25	21.9500	21.9500	21.9500	21.9500	-20.901%	2	857	-12.301%
2026-06-24	26.7500	27.7500	26.5800	27.7500	+3.777%	27	853	-30.631%
2026-06-23	27.8500	27.8500	26.7400	26.7400	+16.009%	5	854	-28.010%
2026-06-22	24.1500	24.1500	23.0500	23.0500	-9.785%	5	857	-16.486%
2026-06-18	25.5500	25.8500	25.0500	25.5500	-7.091%	21	850	-24.658%
2026-06-16	27.0000	27.5000	26.6700	27.5000	-0.434%	10	850	-30.000%
2026-06-15	27.6200	27.6200	27.6200	27.6200	-11.954%	6	848	-30.304%
2026-06-12	31.2000	31.3700	31.0500	31.3700	-12.740%	24	848	-38.636%
2026-06-11	35.7200	37.0500	35.7000	35.9500	-7.631%	39	848	-46.453%
2026-06-10	38.9500	39.0400	38.8900	38.9200	+2.152%	42	848	-50.540%
2026-06-09	32.1000	41.1000	32.1000	38.1000	+7.324%	78	848	-49.475%
2026-06-08	35.7500	35.7500	35.5000	35.5000	-13.309%	5	846	-45.775%
2026-06-05	36.2000	40.9500	36.2000	40.9500	+28.976%	11	844	-52.991%
2026-06-04	35.3500	35.3500	31.7500	31.7500	-1.550%	33	841	-39.370%
2026-06-03	34.4000	34.4000	32.2500	32.2500	-8.250%	2	830	-40.310%
2026-06-02	35.1500	35.1500	35.1500	35.1500	-7.743%	4	829	-45.235%
2026-06-01	39.0400	39.0400	37.7000	38.1000	-2.182%	3	825	-49.475%
2026-05-29	38.9500	38.9500	38.9500	38.9500	-0.815%	6	827	-50.578%
2026-05-28	37.4500	39.2700	37.4500	39.2700	0.000%	27	821	-50.980%
2026-05-27	39.2700	39.2700	39.2700	39.2700	+1.736%	1	814	-50.980%
2026-05-26	41.0000	41.0000	38.5600	38.6000	-11.264%	6	814	-50.130%
2026-05-22	42.0000	43.5000	41.7500	43.5000	-1.584%	48	787	-55.747%
2026-05-21	44.2000	44.2000	44.2000	44.2000	-3.808%	1	787	-56.448%
2026-05-20	46.5000	47.1000	45.9000	45.9500	-10.166%	17	787	-58.107%
2026-05-19	53.2700	53.2700	49.9000	51.1500	+4.988%	6	749	-62.366%
2026-05-18	47.9500	49.5200	47.9500	48.7200	+13.434%	44	749	-60.489%
2026-05-15	43.2500	44.0500	42.1500	42.9500	+0.233%	23	749	-55.180%
2026-05-14	43.5000	43.5500	42.3000	42.8500	-5.721%	24	735	-55.076%
2026-05-13	45.4500	45.4500	45.4500	45.4500	-6.616%	21	726	-57.646%
2026-05-12	48.2500	48.7500	48.1500	48.6700	+13.028%	13	726	-60.448%
2026-05-11	43.9500	43.9500	43.0600	43.0600	-10.553%	22	726	-55.295%
2026-05-08	48.1400	48.1400	48.1400	48.1400	-1.895%	2	704	-60.012%
2026-05-07	49.0700	49.0700	49.0700	49.0700	+3.045%	1	706	-60.770%
2026-05-06	47.1500	47.6700	47.1500	47.6200	-14.275%	13	707	-59.576%
2026-05-01	55.5500	55.5500	55.5500	55.5500	-6.873%	300	399	-65.347%
2026-04-28	60.0500	60.0500	59.6500	59.6500	+20.020%	304	399	-67.728%
2026-04-24	50.4800	50.4800	49.7000	49.7000	-6.649%	3	97	-61.268%
2026-04-23	51.1000	53.3000	51.0500	53.2400	-1.480%	55	96	-63.843%
2026-04-22	53.3000	54.0400	53.3000	54.0400	-1.441%	4	62	-64.378%
2026-04-21	54.7800	54.8300	54.7800	54.8300	+0.920%	2	64	-64.891%
2026-04-20	54.3300	54.3300	54.3300	54.3300	-2.284%	1	64	-64.568%
2026-04-17	55.6000	55.6000	55.6000	55.6000	-3.472%	4	64	-65.378%
2026-04-16	57.6000	57.6000	57.6000	57.6000	-3.193%	5	64	-66.580%
2026-04-15	58.1700	59.5000	58.1700	59.5000	+9.375%	2	59	-67.647%
2026-04-10	54.3000	54.4000	54.3000	54.4000	-5.226%	3	59	-64.614%
2026-04-09	57.4000	57.4000	57.4000	57.4000	-5.902%	1	58	-66.463%
2026-04-08	61.0000	61.0000	61.0000	61.0000	-19.152%	1	58	-68.443%
2026-04-02	73.9500	75.4500	73.9500	75.4500	+3.498%	5	57	-74.486%
2026-04-01	71.5000	72.9000	71.5000	72.9000	-8.704%	8	57	-73.594%
2026-03-31	85.1000	85.1000	79.8500	79.8500	-9.106%	4	56	-75.892%
2026-03-30	87.1000	87.8500	87.1000	87.8500	+6.485%	11	57	-78.088%
2026-03-27	80.3500	82.5000	79.9000	82.5000	+6.658%	8	63	-76.667%
2026-03-26	75.9500	77.3500	75.0000	77.3500	+17.660%	7	71	-75.113%
2026-03-24	65.8000	66.1500	65.6900	65.7400	-0.469%	6	66	-70.718%
2026-03-23	66.0500	66.0500	66.0500	66.0500	-9.582%	1	65	-70.855%
2026-03-19	73.8500	73.8500	73.0500	73.0500	-4.447%	4	65	-73.648%
2026-03-17	76.4500	76.4500	76.4500	76.4500	-0.520%	1	62	-74.820%
2026-03-16	76.8500	76.8500	76.8500	76.8500	-6.166%	2	63	-74.951%
2026-03-12	81.9000	81.9000	81.9000	81.9000	-4.042%	3	64	-76.496%
2026-03-09	85.3500	85.3500	85.3500	85.3500	+4.404%	1	61	-77.446%
2026-03-06	79.7000	81.7500	79.7000	81.7500	+11.331%	9	61	-76.453%
2026-03-03	74.0000	74.0000	73.4300	73.4300	+27.593%	3	52	-73.785%
2026-02-25	57.5500	57.5500	57.5500	57.5500	-11.733%	1	49	-66.551%
2026-02-23	65.2000	65.2000	65.2000	65.2000	-0.458%	3	49	-70.475%
2026-02-20	65.5000	65.5000	65.5000	65.5000	-2.819%	1	46	-70.611%
2026-02-19	67.9500	67.9500	67.4000	67.4000	-5.443%	4	45	-71.439%
2026-02-17	72.6500	72.6500	71.2800	71.2800	+0.820%	3	42	-72.994%
2026-02-13	71.2500	71.2500	70.0000	70.7000	-13.990%	9	38	-72.772%
2026-02-10	81.9500	82.2000	81.9500	82.2000	+0.921%	15	38	-76.582%
2026-02-09	81.7600	81.7600	81.4500	81.4500	-16.031%	10	23	-76.366%
2026-02-04	97.0000	97.0000	97.0000	97.0000	+14.051%	1	18	-80.155%
2026-01-26	84.9000	85.0500	84.8500	85.0500	+2.779%	7	19	-77.366%
2026-01-23	82.7500	82.7500	82.7500	82.7500	-0.601%	3	13	-76.737%
2026-01-22	83.2500	83.2500	83.2500	83.2500	+1.463%	2	10	-76.877%
2026-01-16	82.9000	82.9000	82.0500	82.0500	+1.296%	7	1	-76.539%
2026-01-15	81.0000	81.0000	81.0000	81.0000	0.000%	1	1	-76.235%