Dark

AMAT20270115P380
AMAT Jan 15 2027 380.00 Put (AMAT270115P00380000)
option OPRA

EOD

Sep 10, 2026

22.70+5.729%(+1.23)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.6600	24.0000	22.7000	22.7000	+5.729%	28	830	0.000%
2026-09-09	21.9200	21.9200	21.4700	21.4700	-0.602%	82	820	+5.729%
2026-09-08	22.0000	22.0000	21.6000	21.6000	-5.636%	39	812	+5.093%
2026-09-04	22.8500	23.0500	22.8500	22.8900	-13.032%	4	812	-0.830%
2026-09-03	27.2000	27.2000	26.1000	26.3200	-1.053%	11	812	-13.754%
2026-09-02	25.9000	26.6000	25.8000	26.6000	+3.623%	66	809	-14.662%
2026-09-01	24.5700	26.3500	24.5700	25.6700	+15.892%	85	807	-11.570%
2026-08-31	22.5500	22.5500	22.1500	22.1500	-5.745%	54	767	+2.483%
2026-08-28	23.5000	23.5000	23.5000	23.5000	-0.844%	1	717	-3.404%
2026-08-25	23.7500	23.8500	23.6000	23.7000	+0.637%	201	716	-4.219%
2026-08-21	24.6700	24.7000	23.5500	23.5500	-1.258%	15	565	-3.609%
2026-08-20	23.0500	24.0400	23.0500	23.8500	+3.922%	24	552	-4.822%
2026-08-18	21.2300	23.0000	21.0000	22.9500	+8.000%	35	552	-1.089%
2026-08-14	24.4800	26.7000	21.0000	21.2500	-2.968%	41	564	+6.824%
2026-08-13	19.9700	21.9000	18.7000	21.9000	+9.885%	14	533	+3.653%
2026-08-12	20.2100	20.7000	19.9000	19.9300	-16.471%	10	524	+13.899%
2026-08-11	24.2000	24.5500	23.8600	23.8600	-13.707%	64	525	-4.862%
2026-08-07	28.0300	28.0300	27.6500	27.6500	-17.586%	2	530	-17.902%
2026-08-04	33.4500	33.5500	33.3000	33.5500	-11.594%	18	529	-32.340%
2026-08-03	37.4500	37.9500	37.4500	37.9500	-0.132%	14	529	-40.184%
2026-07-31	38.0000	38.0000	38.0000	38.0000	-13.440%	1	529	-40.263%
2026-07-30	43.1500	43.9000	43.1500	43.9000	-14.508%	99	528	-48.292%
2026-07-28	52.3800	52.3800	51.0500	51.3500	+27.578%	160	445	-55.794%
2026-07-23	40.2500	40.2500	40.2500	40.2500	+0.625%	3	399	-43.602%
2026-07-22	42.2500	42.2500	40.0000	40.0000	-2.081%	52	396	-43.250%
2026-07-21	39.8500	42.9500	39.1000	40.8500	-6.629%	35	361	-44.431%
2026-07-20	41.1500	43.7500	41.1500	43.7500	+0.344%	3	354	-48.114%
2026-07-17	41.8500	43.6000	41.8500	43.6000	+19.289%	4	353	-47.936%
2026-07-16	36.7000	36.7000	36.5500	36.5500	+5.240%	2	353	-37.893%
2026-07-15	34.9500	34.9500	34.7300	34.7300	-0.344%	2	353	-34.639%
2026-07-13	34.8500	34.8500	34.8500	34.8500	+8.062%	1	352	-34.864%
2026-07-10	33.2000	33.2000	32.2500	32.2500	-14.000%	5	351	-29.612%
2026-07-08	39.1400	39.1400	37.5000	37.5000	-11.032%	39	352	-39.467%
2026-07-07	42.1500	42.1500	42.1500	42.1500	+28.311%	1	330	-46.145%
2026-07-06	32.8500	32.8500	32.8500	32.8500	-3.807%	4	330	-30.898%
2026-07-02	30.3300	34.1500	30.3300	34.1500	+35.570%	13	343	-33.529%
2026-06-29	25.1300	25.1900	25.1300	25.1900	+0.559%	5	343	-9.885%
2026-06-26	25.6200	25.9400	24.8500	25.0500	-2.567%	56	348	-9.381%
2026-06-25	25.7100	25.7100	25.7100	25.7100	-15.288%	1	324	-11.708%
2026-06-24	30.2000	30.3500	30.2000	30.3500	+1.846%	2	330	-25.206%
2026-06-23	30.4500	30.4500	29.7500	29.8000	+17.092%	4	326	-23.826%
2026-06-22	25.6000	25.6000	24.8900	25.4500	-8.781%	40	324	-10.806%
2026-06-18	27.7000	28.1000	27.2000	27.9000	+2.123%	81	278	-18.638%
2026-06-17	27.0000	27.3200	27.0000	27.3200	-8.476%	7	278	-16.911%
2026-06-16	29.5500	29.9000	29.5500	29.8500	-0.732%	9	280	-23.953%
2026-06-15	30.0700	30.0700	30.0600	30.0700	-11.818%	38	281	-24.509%
2026-06-12	33.8700	34.1000	33.8700	34.1000	-6.907%	3	292	-33.431%
2026-06-11	39.1800	39.9200	36.6300	36.6300	-14.135%	63	292	-38.029%
2026-06-10	35.7300	42.8000	35.7300	42.6600	-3.919%	22	323	-46.789%
2026-06-09	37.0900	45.4000	36.7700	44.4000	+13.410%	47	329	-48.874%
2026-06-08	38.8700	39.1500	38.8700	39.1500	-12.416%	19	334	-42.018%
2026-06-05	41.1500	44.7000	41.1500	44.7000	+20.485%	3	315	-49.217%
2026-06-04	38.9500	38.9500	37.1000	37.1000	-3.886%	24	312	-38.814%
2026-06-02	39.3000	39.6000	38.6000	38.6000	-7.986%	66	306	-41.192%
2026-06-01	43.0900	43.0900	40.9500	41.9500	-1.756%	23	295	-45.888%
2026-05-29	42.7000	42.7000	42.7000	42.7000	+1.185%	6	297	-46.838%
2026-05-28	41.3000	42.2000	41.2500	42.2000	-3.211%	9	291	-46.209%
2026-05-27	43.3000	44.0000	43.3000	43.6000	+0.230%	23	290	-47.936%
2026-05-26	44.5000	44.5000	43.5000	43.5000	-5.125%	4	284	-47.816%
2026-05-22	45.7500	47.0500	45.7500	45.8500	-5.561%	7	279	-50.491%
2026-05-21	48.9900	48.9900	48.5500	48.5500	-3.383%	3	279	-53.244%
2026-05-20	49.8500	50.2500	49.7500	50.2500	-4.468%	8	279	-54.826%
2026-05-18	46.9000	53.5300	46.9000	52.6000	+13.951%	5	278	-56.844%
2026-05-15	48.3000	48.3000	45.9900	46.1600	-0.944%	7	278	-50.823%
2026-05-14	45.9500	46.8500	45.9500	46.6000	-5.916%	14	277	-51.288%
2026-05-13	49.5200	49.5300	49.5200	49.5300	-3.937%	20	239	-54.169%
2026-05-12	51.6000	51.6500	51.5600	51.5600	+11.723%	16	239	-55.974%
2026-05-11	48.7000	48.7000	46.1500	46.1500	-10.214%	7	239	-50.813%
2026-05-06	50.9500	51.6400	50.9500	51.4000	-6.119%	17	237	-55.837%
2026-05-05	54.7500	54.7500	54.7500	54.7500	-18.284%	5	247	-58.539%
2026-04-29	67.0000	67.0000	67.0000	67.0000	+3.077%	2	242	-66.119%
2026-04-28	64.2800	65.3000	64.2800	65.0000	+20.370%	11	242	-65.077%
2026-04-24	54.0000	54.0000	54.0000	54.0000	-2.790%	10	241	-57.963%
2026-04-23	55.5500	55.5500	55.5500	55.5500	-6.998%	1	231	-59.136%
2026-04-21	59.1500	59.7300	59.1500	59.7300	-0.284%	3	229	-61.996%
2026-04-20	59.5000	60.3000	59.5000	59.9000	-0.250%	132	229	-62.104%
2026-04-17	59.9000	60.5000	59.9000	60.0500	-3.735%	134	201	-62.198%
2026-04-16	62.3800	62.3800	62.3800	62.3800	-2.302%	5	126	-63.610%
2026-04-15	63.8500	63.8500	63.8500	63.8500	+4.330%	2	126	-64.448%
2026-04-14	61.2000	61.2000	61.2000	61.2000	-2.080%	1	128	-62.908%
2026-04-13	61.7000	62.5000	61.7000	62.5000	+2.965%	4	128	-63.680%
2026-04-10	59.8000	60.7000	59.8000	60.7000	-5.525%	2	128	-62.603%
2026-04-09	62.9700	64.2500	62.7500	64.2500	-1.683%	3	126	-64.669%
2026-04-08	64.2000	65.3500	64.2000	65.3500	-15.328%	19	124	-65.264%
2026-04-01	77.4000	77.5500	77.1800	77.1800	-10.360%	31	110	-70.588%
2026-03-31	86.1000	86.1000	86.1000	86.1000	-9.511%	5	110	-73.635%
2026-03-30	95.1500	95.1500	95.1500	95.1500	+7.211%	5	110	-76.143%
2026-03-27	87.2000	88.7500	86.2500	88.7500	+3.619%	8	115	-74.423%
2026-03-26	81.9000	85.6500	81.7000	85.6500	+17.008%	8	118	-73.497%
2026-03-25	71.9500	73.3400	71.9500	73.2000	+4.571%	5	114	-68.989%
2026-03-24	70.8500	71.0000	69.6500	70.0000	-19.817%	23	114	-67.571%
2026-03-12	88.5500	88.5500	87.3000	87.3000	+0.599%	2	92	-73.998%
2026-03-09	91.6500	91.6500	86.7800	86.7800	-0.936%	3	92	-73.842%
2026-03-06	86.3000	87.6000	86.2000	87.6000	+7.222%	9	90	-74.087%
2026-03-05	81.7000	81.7000	81.7000	81.7000	+6.867%	1	81	-72.215%
2026-03-04	76.1000	76.4500	76.1000	76.4500	-3.533%	6	81	-70.307%
2026-03-03	79.2500	79.2500	79.2500	79.2500	+9.689%	1	82	-71.356%
2026-03-02	73.4000	73.4000	72.2500	72.2500	+3.510%	6	82	-68.581%
2026-02-27	69.8000	69.8000	69.8000	69.8000	+12.129%	1	76	-67.479%
2026-02-25	62.2500	62.2500	62.2500	62.2500	-11.952%	1	75	-63.534%
2026-02-24	70.7000	70.7000	70.7000	70.7000	+3.666%	1	75	-67.893%
2026-02-23	68.2000	68.2000	68.2000	68.2000	-6.383%	1	75	-66.716%
2026-02-19	73.1500	73.1500	72.8000	72.8500	-6.061%	3	75	-68.840%
2026-02-13	77.0500	77.5500	77.0500	77.5500	-7.701%	6	67	-70.729%
2026-02-11	84.8200	86.2000	83.8300	84.0200	-3.812%	69	67	-72.983%
2026-02-10	88.9000	88.9000	87.3500	87.3500	-4.640%	8	8	-74.013%
2026-02-03	91.2500	91.6000	91.2500	91.6000	0.000%	2	1	-75.218%