Dark

AMAT20270115P390
AMAT Jan 15 2027 390.00 Put (AMAT270115P00390000)
option OPRA

EOD

Sep 10, 2026

26.66+7.068%(+1.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.4500	26.6600	26.0000	26.6600	+7.068%	5	629	0.000%
2026-09-09	24.9500	25.0000	24.7000	24.9000	+1.757%	9	627	+7.068%
2026-09-08	24.4700	24.4700	24.4700	24.4700	-9.202%	2	623	+8.950%
2026-09-04	26.1800	27.5400	24.8700	26.9500	-9.866%	17	615	-1.076%
2026-09-03	31.6100	32.7400	29.6500	29.9000	+0.843%	11	615	-10.836%
2026-09-02	28.9900	30.0000	28.9900	29.6500	+2.737%	23	617	-10.084%
2026-09-01	28.6000	29.2000	27.8000	28.8600	+9.943%	53	597	-7.623%
2026-08-31	26.2000	26.2500	26.0500	26.2500	-3.493%	3	552	+1.562%
2026-08-26	27.2000	27.2000	27.2000	27.2000	-0.293%	2	551	-1.985%
2026-08-25	27.2000	27.4000	27.1000	27.2800	-2.745%	12	549	-2.273%
2026-08-24	28.0500	28.0500	28.0500	28.0500	+3.506%	1	548	-4.955%
2026-08-20	26.2500	27.1000	26.2500	27.1000	-1.275%	9	548	-1.624%
2026-08-19	27.1000	27.5600	26.9000	27.4500	+12.041%	22	547	-2.878%
2026-08-18	23.5200	25.9000	23.5200	24.5000	+22.500%	13	547	+8.816%
2026-08-17	19.9500	20.0000	19.8500	20.0000	-16.840%	12	556	+33.300%
2026-08-14	25.8700	26.1000	24.0500	24.0500	+7.703%	24	548	+10.852%
2026-08-12	22.3200	22.3300	22.3200	22.3300	-12.671%	12	529	+19.391%
2026-08-11	26.8500	26.9500	25.3500	25.5700	-15.888%	136	541	+4.263%
2026-08-07	30.4000	30.4000	30.4000	30.4000	-12.769%	1	447	-12.303%
2026-08-06	35.4200	35.4200	34.5500	34.8500	-6.568%	22	446	-23.501%
2026-08-05	37.3000	37.3000	37.3000	37.3000	+1.084%	8	429	-28.525%
2026-08-04	36.9000	36.9000	36.9000	36.9000	-22.803%	10	429	-27.751%
2026-07-30	50.1000	50.1000	47.2900	47.8000	-22.654%	64	421	-44.226%
2026-07-29	61.0000	63.5000	60.9500	61.8000	+9.497%	16	414	-56.861%
2026-07-28	57.6200	57.6200	55.6000	56.4400	+24.950%	77	405	-52.764%
2026-07-24	43.5000	45.1700	43.5000	45.1700	+2.659%	6	332	-40.979%
2026-07-23	43.2100	44.0000	43.2100	44.0000	+1.382%	8	328	-39.409%
2026-07-21	43.9900	43.9900	42.6900	43.4000	-12.323%	4	328	-38.571%
2026-07-20	48.3000	49.5500	48.3000	49.5000	+2.463%	29	328	-46.141%
2026-07-17	45.2300	48.3300	45.0000	48.3100	+33.453%	17	311	-44.815%
2026-07-14	36.2000	36.2000	36.2000	36.2000	+3.134%	2	310	-26.354%
2026-07-10	35.1000	35.1000	35.1000	35.1000	-13.440%	1	310	-24.046%
2026-07-08	40.5500	40.5500	40.5500	40.5500	-11.463%	1	311	-34.254%
2026-07-07	45.8000	45.8000	45.8000	45.8000	+27.577%	1	310	-41.790%
2026-07-06	35.5000	35.9000	35.2500	35.9000	-4.521%	6	311	-25.738%
2026-07-02	37.6000	37.6000	37.6000	37.6000	+35.106%	2	313	-29.096%
2026-07-01	27.8300	27.8300	27.8300	27.8300	+15.717%	1	313	-4.204%
2026-06-30	23.9900	24.0500	23.9000	24.0500	-13.737%	30	313	+10.852%
2026-06-26	27.8800	27.8800	27.8800	27.8800	+2.954%	1	283	-4.376%
2026-06-25	27.9000	27.9000	27.0800	27.0800	-15.243%	5	282	-1.551%
2026-06-24	31.8100	32.2100	31.8100	31.9500	-1.053%	42	291	-16.557%
2026-06-23	33.1000	33.1000	32.2900	32.2900	+28.390%	3	267	-17.436%
2026-06-22	28.0800	28.1000	25.1500	25.1500	-17.133%	14	266	+6.004%
2026-06-18	30.1500	30.6500	29.9000	30.3500	+7.055%	18	273	-12.158%
2026-06-17	29.1700	29.1700	28.3500	28.3500	-12.957%	2	273	-5.961%
2026-06-16	32.3000	32.6000	31.4500	32.5700	-0.153%	30	273	-18.146%
2026-06-15	32.6400	32.6400	32.6200	32.6200	-12.312%	22	286	-18.271%
2026-06-12	38.5000	38.5000	36.6700	37.2000	-14.581%	33	264	-28.333%
2026-06-11	42.3400	43.5500	42.3400	43.5500	-4.600%	20	258	-38.783%
2026-06-10	41.5500	45.6500	41.4900	45.6500	+1.557%	3	249	-41.599%
2026-06-09	40.5700	47.5500	39.6300	44.9500	+6.265%	125	247	-40.690%
2026-06-08	42.0000	42.5500	42.0000	42.3000	-13.761%	10	215	-36.974%
2026-06-05	44.3500	49.0500	42.6500	49.0500	+27.734%	7	209	-45.647%
2026-06-04	41.7000	41.7000	38.2500	38.4000	-9.112%	4	204	-30.573%
2026-06-02	42.7000	42.7000	42.2500	42.2500	-6.630%	4	203	-36.899%
2026-06-01	47.3000	47.3000	45.2500	45.2500	-3.312%	23	199	-41.083%
2026-05-29	47.0500	47.1000	46.7500	46.8000	-6.680%	11	182	-43.034%
2026-05-22	51.3300	51.3300	50.1500	50.1500	-6.384%	5	174	-46.839%
2026-05-21	52.1500	53.5700	52.1100	53.5700	-2.387%	7	168	-50.233%
2026-05-20	56.0500	56.0500	53.9000	54.8800	-5.785%	13	168	-51.421%
2026-05-18	58.2500	58.2500	58.2500	58.2500	+13.881%	1	163	-54.232%
2026-05-15	52.9500	52.9500	51.1500	51.1500	-3.618%	8	163	-47.879%
2026-05-08	53.0700	53.0700	53.0700	53.0700	-5.232%	94	158	-49.764%
2026-05-06	56.1500	56.1500	56.0000	56.0000	-16.976%	4	64	-52.393%
2026-05-01	66.4500	67.4500	66.4500	67.4500	+3.594%	42	36	-60.474%
2026-04-20	64.9000	65.1900	64.7500	65.1100	-0.123%	22	36	-59.054%
2026-04-17	65.0900	65.1900	65.0900	65.1900	-4.104%	7	32	-59.104%
2026-04-13	68.0500	68.0500	67.9000	67.9800	-21.772%	11	28	-60.783%
2026-04-07	86.9000	86.9000	86.9000	86.9000	+0.404%	1	37	-69.321%
2026-04-06	86.5500	86.5500	86.5500	86.5500	-2.148%	1	36	-69.197%
2026-04-02	88.4500	88.4500	88.4500	88.4500	+4.489%	14	23	-69.859%
2026-04-01	83.4000	84.6500	83.4000	84.6500	-14.061%	7	23	-68.506%
2026-03-31	96.1500	98.5000	96.1500	98.5000	+7.415%	10	30	-72.934%
2026-03-27	91.7000	91.7000	91.7000	91.7000	+18.094%	1	35	-70.927%
2026-03-25	78.6000	78.6000	77.6500	77.6500	-3.119%	7	36	-65.666%
2026-03-23	79.4000	80.1500	79.4000	80.1500	-9.075%	6	29	-66.737%
2026-03-20	88.2500	88.2500	88.1500	88.1500	+1.322%	3	30	-69.756%
2026-03-17	87.0000	87.0000	87.0000	87.0000	-2.521%	1	33	-69.356%
2026-03-16	89.2500	89.2500	89.2500	89.2500	+3.478%	1	33	-70.129%
2026-03-10	88.3000	88.3000	86.2500	86.2500	-8.245%	2	34	-69.090%
2026-03-06	94.0000	94.0000	94.0000	94.0000	+14.286%	1	33	-71.638%
2026-03-04	82.2500	82.2500	82.2500	82.2500	+7.166%	1	32	-67.587%
2026-03-02	78.1000	78.1000	76.7500	76.7500	+2.061%	6	31	-65.264%
2026-02-27	75.2000	75.2000	75.2000	75.2000	-1.622%	1	25	-64.548%
2026-02-26	76.4400	76.4400	76.4400	76.4400	-0.013%	1	24	-65.123%
2026-02-23	76.1000	76.4500	76.1000	76.4500	-3.411%	14	23	-65.128%
2026-02-19	79.1500	79.1500	79.1500	79.1500	-4.639%	2	10	-66.317%
2026-02-13	82.6500	83.0000	82.6500	83.0000	-35.659%	7	1	-67.880%
2025-12-08	129.0000	129.0000	129.0000	129.0000	0.000%	1	1	-79.333%