Dark

AMAT20270115P420
AMAT Jan 15 2027 420.00 Put (AMAT270115P00420000)
option OPRA

EOD

Sep 9, 2026

35.95+1.382%(+0.49)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	37.0000	37.8000	35.5500	35.9500	+1.382%	35	824	0.000%
2026-09-08	36.0600	36.0600	35.4600	35.4600	-9.425%	4	802	+1.382%
2026-09-04	37.9500	39.9500	37.8500	39.1500	-8.953%	27	802	-8.174%
2026-09-03	44.8200	46.9200	43.0000	43.0000	-0.578%	6	802	-16.395%
2026-09-02	42.6000	43.2500	42.4500	43.2500	+3.001%	8	802	-16.879%
2026-09-01	42.3000	42.3300	40.3000	41.9900	+11.527%	155	800	-14.384%
2026-08-31	37.7500	37.7500	37.6500	37.6500	+6.657%	2	705	-4.515%
2026-08-28	35.3000	35.3000	35.3000	35.3000	0.000%	1	704	+1.841%
2026-08-27	35.5000	35.5000	35.3000	35.3000	-2.351%	3	703	+1.841%
2026-08-26	36.1500	36.1500	36.1500	36.1500	-3.600%	135	701	-0.553%
2026-08-25	37.5000	37.5000	37.5000	37.5000	+1.626%	1	566	-4.133%
2026-08-24	40.0000	40.0000	36.9000	36.9000	-4.602%	8	567	-2.575%
2026-08-21	36.7300	38.8200	36.7300	38.6800	+3.202%	3	561	-7.058%
2026-08-20	36.1500	37.5200	35.6500	37.4800	-0.053%	39	560	-4.082%
2026-08-19	37.5000	37.5000	37.2000	37.5000	+10.294%	5	589	-4.133%
2026-08-18	34.0400	35.9400	34.0000	34.0000	+18.015%	23	585	+5.735%
2026-08-17	29.8000	29.8000	28.8100	28.8100	-13.405%	4	574	+24.783%
2026-08-14	39.4400	39.4400	33.0000	33.2700	+1.279%	109	576	+8.055%
2026-08-13	29.8000	32.9000	29.2200	32.8500	+6.139%	67	567	+9.437%
2026-08-12	30.8000	30.9500	30.8000	30.9500	-13.305%	2	558	+16.155%
2026-08-11	35.6300	35.7000	35.6300	35.7000	-22.154%	2	559	+0.700%
2026-08-04	46.2000	47.4200	45.8600	45.8600	-13.062%	16	560	-21.609%
2026-08-03	54.5000	54.5000	52.7500	52.7500	-1.125%	14	560	-31.848%
2026-07-31	52.4500	53.3500	52.4500	53.3500	-10.276%	4	560	-32.615%
2026-07-30	59.8400	61.5700	59.4600	59.4600	-22.325%	308	559	-39.539%
2026-07-29	76.5500	76.5500	76.5500	76.5500	+7.893%	1	365	-53.037%
2026-07-28	70.7500	71.2000	70.5000	70.9500	+32.123%	16	366	-49.331%
2026-07-23	54.6400	54.6400	53.7000	53.7000	+1.035%	3	362	-33.054%
2026-07-21	54.9000	54.9500	53.1500	53.1500	-14.481%	30	361	-32.361%
2026-07-20	59.4300	62.2000	58.8700	62.1500	+15.822%	53	370	-42.156%
2026-07-17	56.8000	57.3000	53.6600	53.6600	+10.822%	115	336	-33.004%
2026-07-13	47.9000	48.4200	47.5100	48.4200	+10.045%	28	239	-25.754%
2026-07-10	44.5000	44.5000	44.0000	44.0000	+0.228%	10	233	-18.295%
2026-07-09	38.0800	44.0000	38.0800	43.9000	-17.543%	3	235	-18.109%
2026-07-08	52.9100	53.2400	52.9100	53.2400	-2.918%	3	235	-32.476%
2026-07-07	57.6000	59.0300	54.8300	54.8400	+18.650%	23	233	-34.446%
2026-07-06	44.9500	46.9500	44.9500	46.2200	-0.752%	46	236	-22.220%
2026-07-02	39.7000	46.5700	39.7000	46.5700	+29.361%	2	207	-22.804%
2026-07-01	34.6900	36.0000	34.6900	36.0000	+16.129%	23	207	-0.139%
2026-06-30	31.0000	31.0000	31.0000	31.0000	-3.125%	10	205	+15.968%
2026-06-29	35.7700	35.9700	32.0000	32.0000	-9.656%	5	195	+12.344%
2026-06-26	35.8300	35.8800	35.4200	35.4200	-1.748%	14	193	+1.496%
2026-06-25	36.2300	38.0600	35.6400	36.0500	-15.810%	9	185	-0.277%
2026-06-24	40.5000	42.9600	40.2000	42.8200	+1.710%	76	182	-16.044%
2026-06-23	42.0000	42.4500	42.0000	42.1000	+17.598%	27	182	-14.608%
2026-06-22	36.7500	36.7500	35.6500	35.8000	-9.252%	7	199	+0.419%
2026-06-18	38.3400	39.4500	38.3400	39.4500	+0.766%	29	182	-8.872%
2026-06-17	37.8000	39.2500	37.8000	39.1500	-5.435%	3	182	-8.174%
2026-06-16	41.7000	41.7000	41.4000	41.4000	-13.750%	101	182	-13.164%
2026-06-12	48.1000	48.1000	48.0000	48.0000	-10.979%	6	148	-25.104%
2026-06-11	55.1700	55.3800	53.9000	53.9200	-7.513%	60	148	-33.327%
2026-06-10	48.7000	58.4000	48.7000	58.3000	+1.656%	34	127	-38.336%
2026-06-09	51.6800	62.4000	51.0500	57.3500	+4.083%	117	113	-37.315%
2026-06-08	53.9000	55.1000	53.4000	55.1000	-8.396%	21	141	-34.755%
2026-06-05	55.7000	60.1500	55.5000	60.1500	+15.562%	6	124	-40.233%
2026-06-04	54.9500	54.9500	52.0500	52.0500	+1.660%	11	118	-30.932%
2026-06-03	52.9000	52.9000	51.1000	51.2000	-7.930%	14	108	-29.785%
2026-06-02	55.4500	55.8100	55.4000	55.6100	-7.239%	63	100	-35.353%
2026-06-01	59.9500	59.9500	59.9500	59.9500	-0.909%	16	87	-40.033%
2026-05-29	60.5000	60.5000	60.5000	60.5000	-0.755%	5	79	-40.579%
2026-05-27	62.6900	62.9400	60.9600	60.9600	-7.356%	21	79	-41.027%
2026-05-22	64.9700	66.7500	64.9600	65.8000	-11.784%	29	72	-45.365%
2026-05-19	78.4300	79.2000	73.7000	74.5900	-2.177%	53	72	-51.803%
2026-05-18	65.8200	76.2600	65.8200	76.2500	+15.793%	10	59	-52.852%
2026-05-15	67.9100	67.9100	65.8500	65.8500	+1.308%	12	59	-45.406%
2026-05-14	65.0000	65.0000	65.0000	65.0000	-4.971%	3	58	-44.692%
2026-05-13	68.4000	68.4000	68.4000	68.4000	+2.120%	1	57	-47.442%
2026-05-11	66.9800	66.9800	66.9800	66.9800	-6.190%	10	57	-46.327%
2026-05-06	71.5500	71.6000	71.3000	71.4000	-21.452%	15	47	-49.650%
2026-04-28	88.6500	91.0500	88.6500	90.9000	+12.919%	3	36	-60.451%
2026-04-27	80.4500	80.5000	80.4500	80.5000	-2.187%	7	36	-55.342%
2026-04-21	82.3000	82.3000	82.3000	82.3000	-5.402%	2	30	-56.318%
2026-04-15	87.0000	87.0000	87.0000	87.0000	+5.072%	3	30	-58.678%
2026-04-14	82.9500	82.9500	82.8000	82.8000	-0.421%	3	30	-56.582%
2026-04-13	83.1500	83.1500	83.1500	83.1500	-14.057%	1	29	-56.765%
2026-03-25	96.8500	96.8500	96.7500	96.7500	+3.809%	6	28	-62.842%
2026-03-24	93.2000	93.2000	93.2000	93.2000	-4.165%	2	22	-61.427%
2026-03-23	98.4000	98.4000	97.2500	97.2500	-8.848%	8	20	-63.033%
2026-03-17	107.1800	107.1800	106.6900	106.6900	-6.494%	2	27	-66.304%
2026-03-06	114.1000	114.1000	114.1000	114.1000	+19.164%	8	27	-68.493%
2026-03-02	96.6500	96.6500	95.7500	95.7500	+0.705%	4	19	-62.454%
2026-02-27	94.3000	95.0800	94.3000	95.0800	+13.528%	6	15	-62.190%
2026-02-25	83.7000	83.7500	83.7000	83.7500	-11.516%	2	9	-57.075%
2026-02-23	94.6500	94.6500	94.6500	94.6500	-16.424%	9	9	-62.018%
2026-01-27	113.2500	113.2500	113.2500	113.2500	-3.006%	3	4	-68.256%
2026-01-16	116.7600	116.7600	116.7600	116.7600	0.000%	4	0	-69.210%