Dark

AMAT20270115P430
AMAT Jan 15 2027 430.00 Put (AMAT270115P00430000)
option OPRA

EOD

Sep 10, 2026

43.10+7.214%(+2.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.6200	44.6200	43.1000	43.1000	+7.214%	3	634	0.000%
2026-09-09	41.4500	42.3500	40.2000	40.2000	+1.234%	76	633	+7.214%
2026-09-08	39.8500	40.9500	39.7100	39.7100	-11.163%	15	595	+8.537%
2026-09-04	42.1900	44.7000	42.1900	44.7000	-6.485%	36	602	-3.579%
2026-09-03	49.9200	52.0500	47.8000	47.8000	-0.933%	6	602	-9.833%
2026-09-02	47.9800	48.2500	47.2500	48.2500	+2.660%	6	601	-10.674%
2026-09-01	46.1000	47.0000	45.4500	47.0000	+11.772%	89	598	-8.298%
2026-08-31	42.3000	42.3000	42.0500	42.0500	-0.615%	2	542	+2.497%
2026-08-28	39.8500	42.3200	39.8500	42.3100	+5.249%	102	542	+1.867%
2026-08-27	40.7500	40.7500	40.2000	40.2000	-3.016%	2	542	+7.214%
2026-08-26	41.7500	41.7500	41.1500	41.4500	+0.242%	22	542	+3.981%
2026-08-25	40.6500	42.4500	40.6500	41.3500	+1.472%	50	528	+4.232%
2026-08-24	44.4000	44.4000	40.7500	40.7500	+3.954%	11	485	+5.767%
2026-08-21	42.4000	42.4000	39.2000	39.2000	-3.686%	5	489	+9.949%
2026-08-20	39.5500	41.5500	39.5500	40.7000	-2.398%	27	492	+5.897%
2026-08-19	41.4200	41.7000	41.4200	41.7000	+9.305%	3	498	+3.357%
2026-08-18	36.6000	40.1000	36.6000	38.1500	+20.728%	28	497	+12.975%
2026-08-17	32.4500	33.1000	31.6000	31.6000	-13.306%	28	477	+36.392%
2026-08-14	41.4300	41.4300	36.4500	36.4500	-1.353%	272	463	+18.244%
2026-08-13	32.8700	36.9500	32.5200	36.9500	+9.481%	22	304	+16.644%
2026-08-12	34.4000	34.4000	33.6500	33.7500	-13.239%	7	302	+27.704%
2026-08-11	39.3000	39.3000	38.9000	38.9000	-7.711%	6	295	+10.797%
2026-08-10	43.2300	43.7000	42.1500	42.1500	-14.590%	9	290	+2.254%
2026-08-06	53.0000	53.0000	49.1500	49.3500	-2.759%	16	282	-12.665%
2026-08-05	49.8500	52.7500	49.4000	50.7500	+0.495%	13	276	-15.074%
2026-08-04	50.2500	50.5000	50.2500	50.5000	-11.867%	7	275	-14.653%
2026-07-31	57.9000	57.9000	57.3000	57.3000	-11.094%	8	269	-24.782%
2026-07-30	64.5000	64.5500	64.4500	64.4500	-20.176%	8	263	-33.126%
2026-07-29	81.9000	81.9000	80.7400	80.7400	+19.970%	2	258	-46.619%
2026-07-27	62.3500	69.7000	62.3500	67.3000	+13.971%	147	258	-35.958%
2026-07-22	59.0500	59.0500	59.0500	59.0500	+0.768%	4	278	-27.011%
2026-07-21	58.5700	58.8400	58.5700	58.6000	-11.747%	22	275	-26.451%
2026-07-20	63.3500	66.4000	63.1000	66.4000	+13.660%	83	273	-35.090%
2026-07-17	60.9000	61.6000	58.1000	58.4200	+13.901%	27	220	-26.224%
2026-07-15	50.2000	51.5700	49.9800	51.2900	+7.077%	5	209	-15.968%
2026-07-14	47.9000	47.9000	47.9000	47.9000	-8.061%	1	211	-10.021%
2026-07-13	51.6200	52.1000	51.0800	52.1000	+5.040%	6	211	-17.274%
2026-07-09	46.6700	49.6000	46.3100	49.6000	-15.847%	4	212	-13.105%
2026-07-07	59.7700	60.3300	58.9300	58.9400	+17.762%	8	211	-26.875%
2026-07-06	50.4000	50.4200	50.0500	50.0500	-0.793%	3	213	-13.886%
2026-07-02	48.4000	50.4500	48.4000	50.4500	+26.663%	32	218	-14.569%
2026-07-01	40.1300	40.1300	39.8300	39.8300	+21.730%	2	218	+8.210%
2026-06-30	34.7600	34.7600	32.7200	32.7200	-5.434%	3	218	+31.724%
2026-06-29	34.7500	34.7500	34.6000	34.6000	-8.052%	2	218	+24.566%
2026-06-26	37.1500	37.6300	37.1500	37.6300	-3.240%	84	217	+14.536%
2026-06-25	38.6700	40.0700	38.3000	38.8900	-13.424%	13	181	+10.825%
2026-06-24	44.1500	46.6300	42.9200	44.9200	+1.285%	191	182	-4.052%
2026-06-23	45.5000	45.5000	44.3500	44.3500	+14.599%	30	110	-2.818%
2026-06-22	39.4000	39.4000	38.7000	38.7000	-8.294%	8	102	+11.370%
2026-06-18	41.2000	42.3500	41.2000	42.2000	+3.431%	3	109	+2.133%
2026-06-17	40.8000	40.8000	40.8000	40.8000	-9.635%	1	109	+5.637%
2026-06-16	45.1500	45.1500	45.1500	45.1500	+2.080%	1	108	-4.540%
2026-06-15	44.2300	44.2300	44.2300	44.2300	-23.676%	2	109	-2.555%
2026-06-11	58.1000	58.1000	57.9500	57.9500	-7.723%	2	109	-25.626%
2026-06-10	52.7000	62.8000	52.7000	62.8000	+15.867%	60	107	-31.369%
2026-06-09	55.8200	55.8200	54.2000	54.2000	-16.487%	52	106	-20.480%
2026-06-05	61.9500	64.9000	59.4000	64.9000	+16.517%	10	129	-33.590%
2026-06-04	55.6000	55.7000	55.6000	55.7000	+2.427%	8	128	-22.621%
2026-06-03	57.3000	57.3000	54.3800	54.3800	-9.818%	5	125	-20.743%
2026-06-02	60.0000	60.3000	58.7000	60.3000	-7.231%	10	124	-28.524%
2026-06-01	64.9500	65.0000	64.9500	65.0000	-1.065%	8	117	-33.692%
2026-05-29	65.7000	65.8500	65.2300	65.7000	-0.152%	26	115	-34.399%
2026-05-28	65.8000	65.8000	65.8000	65.8000	-3.164%	1	111	-34.498%
2026-05-27	68.0500	68.0500	67.9500	67.9500	-5.428%	4	110	-36.571%
2026-05-22	71.6500	71.8500	71.3000	71.8500	-3.815%	7	102	-40.014%
2026-05-20	74.7000	74.7000	74.7000	74.7000	-10.539%	3	102	-42.303%
2026-05-19	83.5500	83.5500	83.5000	83.5000	+3.920%	13	88	-48.383%
2026-05-18	80.3500	80.3500	80.3500	80.3500	+12.693%	1	88	-46.360%
2026-05-15	72.2300	73.3100	71.3000	71.3000	-10.393%	14	88	-39.551%
2026-05-12	79.5700	79.5700	79.5700	79.5700	+9.329%	3	85	-45.834%
2026-05-11	72.7800	72.7800	72.7800	72.7800	-5.111%	10	82	-40.780%
2026-05-06	76.5500	77.0500	76.4500	76.7000	-11.381%	63	72	-43.807%
2026-04-27	86.5500	86.5500	86.5500	86.5500	-2.807%	1	26	-50.202%
2026-04-17	88.9000	89.0500	88.9000	89.0500	-2.035%	2	26	-51.600%
2026-04-16	90.8500	90.9000	90.8500	90.9000	-12.046%	4	24	-52.585%
2026-03-25	103.3500	103.3500	103.3500	103.3500	+2.479%	4	20	-58.297%
2026-03-02	100.8500	100.8500	100.8500	100.8500	+0.398%	4	16	-57.263%
2026-02-27	100.7500	100.7500	100.4500	100.4500	+11.984%	8	12	-57.093%
2026-02-25	90.7000	90.7000	89.5500	89.7000	0.000%	5	0	-51.951%