Dark

AMAT20270115P400
AMAT Jan 15 2027 400.00 Put (AMAT270115P00400000)
option OPRA

EOD

Sep 10, 2026

30.40+6.480%(+1.85)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.7600	30.7600	29.1400	30.4000	+6.480%	27	959	0.000%
2026-09-09	28.8100	30.1800	28.3500	28.5500	+2.220%	74	942	+6.480%
2026-09-08	30.0000	30.0000	27.8300	27.9300	-11.108%	6	944	+8.844%
2026-09-04	28.2000	31.4200	28.2000	31.4200	-7.724%	32	937	-3.246%
2026-09-03	35.4700	35.4700	33.6000	34.0500	+0.442%	39	937	-10.720%
2026-09-02	33.4000	34.8000	33.2200	33.9000	+3.828%	14	910	-10.324%
2026-09-01	32.0200	33.8500	31.6500	32.6500	+8.833%	79	906	-6.891%
2026-08-31	30.0000	30.0000	30.0000	30.0000	0.000%	1	896	+1.333%
2026-08-28	30.0000	30.0000	30.0000	30.0000	+4.312%	1	897	+1.333%
2026-08-27	28.7500	28.7600	28.1500	28.7600	-4.133%	46	898	+5.702%
2026-08-25	31.5000	31.5000	30.0000	30.0000	-0.498%	3	905	+1.333%
2026-08-24	32.3800	32.3800	30.1500	30.1500	+4.542%	6	906	+0.829%
2026-08-21	30.0500	30.1000	28.8400	28.8400	-3.384%	4	905	+5.409%
2026-08-20	28.8500	30.2600	28.8000	29.8500	+0.168%	65	902	+1.843%
2026-08-19	29.4000	30.3000	29.4000	29.8000	+9.358%	8	907	+2.013%
2026-08-18	26.6000	28.8500	26.1000	27.2500	+22.748%	91	902	+11.560%
2026-08-17	23.0000	23.0200	22.2000	22.2000	-16.258%	25	881	+36.937%
2026-08-14	29.5500	32.1500	25.8000	26.5100	-4.296%	56	888	+14.674%
2026-08-13	24.1200	27.7000	24.1200	27.7000	+9.746%	16	846	+9.747%
2026-08-12	24.9900	25.2400	24.4800	25.2400	-12.966%	15	838	+20.444%
2026-08-11	30.3000	30.3000	29.0000	29.0000	-9.854%	51	832	+4.828%
2026-08-10	31.7800	32.1700	31.7800	32.1700	-4.681%	6	837	-5.502%
2026-08-07	36.5300	37.2500	33.6000	33.7500	-11.765%	124	834	-9.926%
2026-08-06	38.2500	38.2500	38.2500	38.2500	-4.375%	11	739	-20.523%
2026-08-05	39.4600	40.0000	39.1200	40.0000	+1.394%	17	741	-24.000%
2026-08-04	40.6000	40.6000	39.4500	39.4500	-11.745%	16	747	-22.940%
2026-08-03	45.7000	45.7000	44.7000	44.7000	-2.995%	23	751	-31.991%
2026-07-31	46.0800	46.0800	46.0800	46.0800	-7.433%	5	750	-34.028%
2026-07-30	54.6100	54.6100	49.7800	49.7800	-28.374%	101	755	-38.931%
2026-07-29	66.0000	69.5000	63.9500	69.5000	+16.513%	34	700	-56.259%
2026-07-28	58.0500	62.0000	58.0500	59.6500	+15.915%	110	691	-49.036%
2026-07-27	55.6000	57.1000	51.4600	51.4600	+5.885%	20	788	-40.925%
2026-07-24	48.0000	48.6000	46.3300	48.6000	+3.647%	11	785	-37.449%
2026-07-23	45.4500	46.8900	45.4500	46.8900	+0.021%	2	782	-35.167%
2026-07-22	46.8800	46.8800	46.8800	46.8800	-0.255%	1	781	-35.154%
2026-07-21	46.2000	47.0000	45.1000	47.0000	-7.843%	109	782	-35.319%
2026-07-20	51.1600	51.4900	51.0000	51.0000	-3.409%	3	682	-40.392%
2026-07-17	52.0000	53.0000	46.4000	52.8000	+20.548%	46	681	-42.424%
2026-07-16	43.5000	43.8000	43.5000	43.8000	+13.266%	15	676	-30.594%
2026-07-15	38.6800	38.7000	38.6700	38.6700	-4.847%	12	661	-21.386%
2026-07-13	40.6400	40.6400	40.6400	40.6400	+6.807%	1	650	-25.197%
2026-07-10	38.0500	38.0500	38.0500	38.0500	+1.467%	1	650	-20.105%
2026-07-09	36.8500	37.5000	36.8500	37.5000	-15.541%	12	650	-18.933%
2026-07-08	46.5300	46.8100	43.7500	44.4000	-8.698%	32	639	-31.532%
2026-07-07	50.0000	50.3600	47.9900	48.6300	+19.778%	14	649	-37.487%
2026-07-06	38.2600	40.6000	38.1400	40.6000	+0.123%	7	644	-25.123%
2026-07-02	33.8900	40.5500	33.8900	40.5500	+21.371%	108	739	-25.031%
2026-07-01	30.4000	33.4100	30.4000	33.4100	+25.272%	17	739	-9.009%
2026-06-30	26.6700	26.6700	26.6700	26.6700	-3.718%	1	743	+13.986%
2026-06-29	28.3100	28.3100	27.3300	27.7000	-7.574%	264	744	+9.747%
2026-06-26	30.4800	30.4800	29.9700	29.9700	+0.909%	18	543	+1.435%
2026-06-25	31.4100	31.4100	29.7000	29.7000	-17.956%	17	543	+2.357%
2026-06-24	34.8500	36.4900	34.1000	36.2000	+1.828%	55	541	-16.022%
2026-06-23	35.8200	35.8200	35.5000	35.5500	+17.211%	4	546	-14.487%
2026-06-22	30.7500	30.7500	30.2000	30.3300	-9.732%	15	545	+0.231%
2026-06-18	30.3000	33.7500	30.3000	33.6000	+3.512%	40	554	-9.524%
2026-06-17	32.1700	32.4600	32.0400	32.4600	-7.098%	33	554	-6.346%
2026-06-16	35.1300	35.6000	34.2500	34.9400	-1.160%	30	555	-12.994%
2026-06-15	36.0000	36.0000	35.3500	35.3500	-11.292%	21	536	-14.003%
2026-06-12	39.8500	39.8500	39.8500	39.8500	-9.432%	1	520	-23.714%
2026-06-11	43.4200	47.6500	43.4200	44.0000	-8.333%	26	519	-30.909%
2026-06-10	45.5400	48.0000	45.4600	48.0000	-3.128%	313	524	-36.667%
2026-06-09	41.9500	53.2500	41.3000	49.5500	+8.543%	36	290	-38.648%
2026-06-08	45.6500	45.6500	45.6500	45.6500	-14.433%	2	276	-33.406%
2026-06-05	48.4000	53.4500	47.0100	53.3500	+22.926%	21	276	-43.018%
2026-06-04	46.5500	46.5500	43.3500	43.4000	-1.364%	53	271	-29.954%
2026-06-03	43.5700	44.0000	43.2300	44.0000	-5.172%	7	227	-30.909%
2026-06-02	46.7000	47.2500	45.5600	46.4000	-6.187%	49	224	-34.483%
2026-06-01	50.6000	50.6000	49.0400	49.4600	-3.493%	28	219	-38.536%
2026-05-29	51.2500	51.2500	51.2500	51.2500	+3.431%	5	212	-40.683%
2026-05-28	49.7000	49.7000	49.5500	49.5500	-5.439%	2	212	-38.648%
2026-05-27	52.6500	52.6500	51.7000	52.4000	+2.806%	32	212	-41.985%
2026-05-26	53.4500	53.4500	50.7500	50.9700	-5.959%	34	241	-40.357%
2026-05-22	57.4000	57.4000	54.2000	54.2000	-6.293%	31	216	-43.911%
2026-05-21	57.1500	58.5100	56.7200	57.8400	-3.278%	32	202	-47.441%
2026-05-20	61.0000	61.0000	59.8000	59.8000	-8.841%	4	202	-49.164%
2026-05-19	65.6000	65.6000	65.6000	65.6000	+3.962%	1	215	-53.659%
2026-05-18	55.9200	63.4100	55.9200	63.1000	+12.558%	16	215	-51.823%
2026-05-15	58.0000	58.0000	54.3000	56.0600	-2.266%	68	215	-45.772%
2026-05-14	56.0000	57.3600	56.0000	57.3600	-1.359%	11	174	-47.001%
2026-05-13	58.7500	58.7500	58.1500	58.1500	-7.961%	3	163	-47.721%
2026-05-12	63.0000	63.1800	63.0000	63.1800	+8.333%	2	163	-51.884%
2026-05-08	58.3200	58.3200	58.3200	58.3200	-7.882%	3	163	-47.874%
2026-05-07	63.3100	63.3100	63.3100	63.3100	+4.214%	1	160	-51.982%
2026-05-06	61.1000	61.2000	60.7500	60.7500	-16.609%	23	159	-49.959%
2026-05-01	72.6500	72.8500	72.6500	72.8500	+1.392%	4	133	-58.270%
2026-04-30	75.7500	75.7500	71.8000	71.8500	-7.529%	5	133	-57.690%
2026-04-29	77.7000	77.7000	77.7000	77.7000	+1.969%	1	129	-60.875%
2026-04-28	77.4500	78.7100	76.2000	76.2000	+20.474%	42	128	-60.105%
2026-04-24	63.4000	63.5500	63.2500	63.2500	-7.583%	22	88	-51.937%
2026-04-23	65.1700	68.5000	65.1700	68.4400	-1.412%	15	91	-55.582%
2026-04-20	69.4200	69.4200	69.4200	69.4200	-1.949%	1	86	-56.209%
2026-04-17	70.0000	70.9000	70.0000	70.8000	-0.646%	56	85	-57.062%
2026-04-14	71.3700	71.4900	71.2600	71.2600	+2.977%	5	56	-57.339%
2026-04-10	69.1000	69.2500	68.5000	69.2000	-4.618%	18	51	-56.069%
2026-04-09	72.7000	72.7000	72.5500	72.5500	-6.387%	11	37	-58.098%
2026-04-08	77.5000	77.5000	77.5000	77.5000	-16.487%	1	29	-60.774%
2026-04-02	92.8000	92.8000	92.8000	92.8000	+2.712%	1	29	-67.241%
2026-04-01	89.5700	90.6500	89.2500	90.3500	-11.508%	21	29	-66.353%
2026-03-27	101.8000	102.1000	101.8000	102.1000	+8.386%	2	23	-70.225%
2026-03-26	94.2000	94.2000	94.2000	94.2000	+11.744%	4	22	-67.728%
2026-03-25	84.3000	84.3000	84.3000	84.3000	+4.526%	2	26	-63.938%
2026-03-24	80.6500	80.6500	80.6500	80.6500	-6.763%	1	28	-62.306%
2026-03-23	81.8500	86.5000	81.8500	86.5000	-6.739%	17	28	-64.855%
2026-03-20	92.7500	92.7500	92.7500	92.7500	+3.170%	1	21	-67.224%
2026-03-19	90.4000	90.7500	89.9000	89.9000	+0.167%	3	21	-66.185%
2026-03-18	89.5500	91.4000	89.5500	89.7500	-11.837%	4	21	-66.128%
2026-03-12	101.8000	101.8000	101.8000	101.8000	-6.063%	2	18	-70.138%
2026-03-06	108.9500	108.9500	108.3700	108.3700	+21.764%	4	16	-71.948%
2026-03-04	87.9500	89.0000	87.9500	89.0000	+8.075%	3	17	-65.843%
2026-03-02	82.3500	82.3500	82.3500	82.3500	-2.313%	1	15	-63.084%
2026-02-26	84.3000	84.3000	84.3000	84.3000	+16.148%	1	14	-63.938%
2026-02-25	73.0000	73.0000	72.5800	72.5800	-11.542%	6	7	-58.115%
2026-02-23	82.0500	82.0500	82.0500	82.0500	-3.754%	2	7	-62.949%
2026-02-19	85.6000	85.6000	85.2500	85.2500	-8.921%	2	5	-64.340%
2026-02-17	93.6000	93.6000	93.6000	93.6000	+4.000%	1	3	-67.521%
2026-02-13	85.0000	90.0000	85.0000	90.0000	-12.536%	4	1	-66.222%
2026-02-12	102.9000	102.9000	102.9000	102.9000	0.000%	1	1	-70.457%