Dark

AMAT20270115P410
AMAT Jan 15 2027 410.00 Put (AMAT270115P00410000)
option OPRA

EOD

Sep 10, 2026

33.80+4.806%(+1.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.7000	33.9500	33.7000	33.8000	+4.806%	5	1,096	0.000%
2026-09-09	32.9500	33.7000	32.0500	32.2500	-9.027%	406	1,096	+4.806%
2026-09-04	33.6500	35.4500	33.6500	35.4500	-14.372%	14	705	-4.654%
2026-09-03	41.4000	41.4000	41.4000	41.4000	+9.091%	2	705	-18.357%
2026-09-02	38.4000	38.4500	37.3500	37.9500	+2.402%	80	705	-10.935%
2026-09-01	36.7000	37.1000	35.8500	37.0600	+11.124%	48	641	-8.797%
2026-08-31	33.3500	33.3500	33.3500	33.3500	+0.030%	1	609	+1.349%
2026-08-28	33.3400	33.3400	33.3400	33.3400	-0.478%	1	609	+1.380%
2026-08-25	33.6000	33.6000	33.5000	33.5000	-7.151%	2	609	+0.896%
2026-08-24	36.0800	36.0800	36.0800	36.0800	+9.003%	5	609	-6.319%
2026-08-21	34.6500	34.6500	33.1000	33.1000	0.000%	23	604	+2.115%
2026-08-20	32.2000	33.5500	32.1500	33.1000	-2.504%	80	603	+2.115%
2026-08-19	33.7000	34.3000	33.1500	33.9500	+9.693%	19	631	-0.442%
2026-08-18	32.2400	32.4500	30.9500	30.9500	+2.483%	14	630	+9.208%
2026-08-14	31.4300	32.1800	30.2000	30.2000	+0.332%	42	625	+11.921%
2026-08-13	26.5600	30.1000	26.4000	30.1000	+9.894%	134	625	+12.292%
2026-08-12	27.3900	27.3900	27.3900	27.3900	-24.232%	1	743	+23.403%
2026-08-10	36.1500	36.1500	36.1500	36.1500	-2.165%	8	742	-6.501%
2026-08-07	36.9500	36.9500	36.9500	36.9500	-16.403%	100	742	-8.525%
2026-08-05	44.2000	44.2000	44.2000	44.2000	+2.079%	9	642	-23.529%
2026-08-04	43.0500	43.4000	42.9200	43.3000	-12.277%	30	641	-21.940%
2026-07-31	50.4000	50.6500	48.6500	49.3600	-9.696%	15	637	-31.524%
2026-07-30	55.8000	56.0000	54.1800	54.6600	-23.435%	9	637	-38.163%
2026-07-29	68.8400	71.8500	68.8400	71.3900	+10.940%	4	637	-52.654%
2026-07-28	64.4500	64.5000	64.2500	64.3500	+13.292%	13	635	-47.475%
2026-07-27	59.6600	59.6600	56.8000	56.8000	+10.721%	3	636	-40.493%
2026-07-22	51.4500	51.4500	50.8500	51.3000	-11.475%	20	635	-34.113%
2026-07-20	52.5400	57.9500	52.5400	57.9500	+5.941%	117	635	-41.674%
2026-07-17	52.8500	54.7000	50.6000	54.7000	+15.158%	16	581	-38.208%
2026-07-16	47.8500	47.8500	47.5000	47.5000	+8.398%	11	581	-28.842%
2026-07-15	43.8200	43.8200	43.8200	43.8200	+6.878%	5	571	-22.866%
2026-07-14	41.3000	41.3000	41.0000	41.0000	+0.318%	141	566	-17.561%
2026-07-10	41.0500	41.0500	40.8300	40.8700	+1.591%	10	441	-17.299%
2026-07-09	40.5800	40.5800	40.2300	40.2300	-13.688%	2	444	-15.983%
2026-07-08	49.3700	49.4300	46.6100	46.6100	-9.758%	12	445	-27.483%
2026-07-07	51.9000	51.9000	51.6500	51.6500	+18.627%	8	435	-34.560%
2026-07-06	43.5400	43.5400	43.5400	43.5400	-0.639%	1	439	-22.370%
2026-07-02	41.0500	43.9600	41.0500	43.8200	+52.047%	5	441	-22.866%
2026-06-30	29.4900	29.4900	28.8200	28.8200	-2.898%	11	441	+17.280%
2026-06-29	30.3100	30.3100	29.6800	29.6800	-9.235%	2	450	+13.881%
2026-06-26	32.6500	33.3900	32.6500	32.7000	+3.645%	42	450	+3.364%
2026-06-25	31.2500	31.6500	31.2500	31.5500	-19.842%	22	451	+7.132%
2026-06-24	38.0900	39.5000	37.9400	39.3600	+19.817%	34	454	-14.126%
2026-06-22	33.8000	33.8000	32.6800	32.8500	-0.905%	10	457	+2.892%
2026-06-18	35.5700	36.4000	33.1500	33.1500	-5.556%	34	466	+1.961%
2026-06-17	35.1100	35.1100	35.1000	35.1000	-5.696%	22	466	-3.704%
2026-06-16	37.6000	38.2000	37.2200	37.2200	-14.240%	8	449	-9.189%
2026-06-12	45.3000	45.3000	43.4000	43.4000	-13.889%	13	449	-22.120%
2026-06-11	48.5000	51.0500	48.5000	50.4000	-6.667%	8	459	-32.937%
2026-06-10	48.7700	54.0000	48.7700	54.0000	+2.079%	42	458	-37.407%
2026-06-09	47.5400	57.8000	45.9500	52.9000	+2.918%	19	462	-36.106%
2026-06-08	50.9000	51.4000	49.9500	51.4000	-8.017%	20	454	-34.241%
2026-06-05	52.5500	55.8800	50.9500	55.8800	+19.147%	54	444	-39.513%
2026-06-04	51.3500	51.3500	46.8000	46.9000	-0.741%	63	392	-27.932%
2026-06-03	47.8000	48.8000	46.3000	47.2500	-5.689%	106	388	-28.466%
2026-06-02	51.0000	51.3300	49.0000	50.1000	-7.479%	46	331	-32.535%
2026-06-01	55.2000	55.2000	54.1500	54.1500	-2.695%	18	327	-37.581%
2026-05-29	55.6500	55.6500	55.6500	55.6500	+3.056%	5	323	-39.263%
2026-05-28	54.3000	54.3000	54.0000	54.0000	-6.250%	2	318	-37.407%
2026-05-27	57.9500	57.9500	57.6000	57.6000	+3.485%	11	317	-41.319%
2026-05-26	55.6000	55.6600	55.6000	55.6600	-8.903%	2	317	-39.274%
2026-05-22	61.1000	61.1000	61.1000	61.1000	-4.232%	1	316	-44.681%
2026-05-21	61.9500	63.8000	61.6500	63.8000	-2.446%	151	322	-47.022%
2026-05-20	65.4000	65.4000	65.4000	65.4000	-5.491%	1	322	-48.318%
2026-05-18	68.5900	69.2000	68.2500	69.2000	+14.380%	31	318	-51.156%
2026-05-15	62.0500	62.0500	60.5000	60.5000	-2.889%	4	318	-44.132%
2026-05-14	62.3000	62.3000	62.3000	62.3000	-3.035%	1	315	-45.746%
2026-05-12	67.9500	68.6000	64.2500	64.2500	+7.441%	241	79	-47.393%
2026-05-11	60.0500	60.0500	59.8000	59.8000	-5.960%	2	79	-43.478%
2026-05-08	64.1700	64.1700	63.5900	63.5900	-3.505%	6	78	-46.847%
2026-05-06	66.1900	67.1000	65.8900	65.9000	-15.132%	51	76	-48.710%
2026-04-30	77.8500	77.8500	77.6000	77.6500	+5.089%	29	44	-56.471%
2026-04-22	73.8800	73.8900	73.8800	73.8900	-2.648%	2	21	-54.256%
2026-04-20	75.9500	75.9500	75.9000	75.9000	-21.753%	2	21	-55.468%
2026-04-01	96.7000	97.0000	96.7000	97.0000	-3.145%	13	21	-65.155%
2026-03-26	100.1500	100.1500	100.1500	100.1500	+10.541%	1	30	-66.251%
2026-03-25	90.6000	90.6000	90.6000	90.6000	+3.189%	1	31	-62.693%
2026-03-24	87.8000	87.8000	87.8000	87.8000	-12.983%	7	30	-61.503%
2026-03-20	98.6000	100.9000	98.6000	100.9000	+2.749%	2	23	-66.501%
2026-03-18	98.1500	98.2000	98.1500	98.2000	-1.652%	2	25	-65.580%
2026-03-17	99.8500	99.8500	99.8500	99.8500	-1.867%	3	25	-66.149%
2026-03-16	101.7500	101.7500	101.7500	101.7500	+1.496%	2	23	-66.781%
2026-03-11	100.1500	100.2500	100.1500	100.2500	+1.777%	7	25	-66.284%
2026-03-10	102.0000	102.1500	98.5000	98.5000	+4.454%	3	22	-65.685%
2026-03-04	94.4000	94.4000	94.3000	94.3000	-4.245%	4	25	-64.157%
2026-03-03	98.4800	98.4800	98.4800	98.4800	+10.838%	1	22	-65.678%
2026-03-02	90.4000	90.4000	88.8500	88.8500	+1.834%	4	22	-61.958%
2026-02-27	87.3000	87.3000	87.2500	87.2500	+11.859%	7	18	-61.261%
2026-02-25	78.0000	78.0000	78.0000	78.0000	-12.162%	2	10	-56.667%
2026-02-23	85.7500	88.8000	85.7500	88.8000	-3.057%	3	10	-61.937%
2026-02-19	91.6000	91.6000	91.6000	91.6000	+4.387%	2	8	-63.100%
2026-02-18	87.7500	87.7500	87.7500	87.7500	-7.241%	2	6	-61.481%
2026-02-13	90.4600	94.6000	90.4600	94.6000	-12.731%	5	3	-64.271%
2026-02-09	108.4000	108.4000	108.4000	108.4000	0.000%	3	3	-68.819%