Dark

AMAT20270115P440
AMAT Jan 15 2027 440.00 Put (AMAT270115P00440000)
option OPRA

EOD

Sep 10, 2026

46.95+4.752%(+2.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.0500	47.0500	46.9000	46.9500	+4.752%	9	699	0.000%
2026-09-09	46.0500	46.8500	44.8200	44.8200	+0.381%	27	701	+4.752%
2026-09-08	44.8500	45.6500	44.2500	44.6500	-9.798%	30	678	+5.151%
2026-09-04	46.8600	49.5000	46.8600	49.5000	-9.902%	21	671	-5.152%
2026-09-03	55.6000	55.9300	54.9400	54.9400	+4.608%	7	671	-14.543%
2026-09-02	52.2500	52.5200	52.2500	52.5200	+1.078%	5	664	-10.605%
2026-09-01	50.1200	52.3800	49.7200	51.9600	+11.502%	86	662	-9.642%
2026-08-31	46.9900	47.7200	46.5000	46.6000	+0.539%	9	666	+0.751%
2026-08-28	44.8300	47.0000	44.8300	46.3500	+3.691%	14	661	+1.294%
2026-08-27	45.3000	45.3000	44.7000	44.7000	-2.508%	2	653	+5.034%
2026-08-25	46.0000	46.8500	45.8500	45.8500	+2.344%	74	651	+2.399%
2026-08-24	47.9500	47.9500	44.8000	44.8000	-4.883%	4	605	+4.799%
2026-08-21	44.8700	47.2700	44.8700	47.1000	+6.441%	3	607	-0.318%
2026-08-20	44.2500	44.2500	44.2500	44.2500	-2.210%	3	606	+6.102%
2026-08-19	45.8500	45.8500	45.2500	45.2500	+4.818%	6	606	+3.757%
2026-08-18	41.7400	44.2000	40.4500	43.1700	+21.571%	10	602	+8.756%
2026-08-17	36.5000	36.6000	34.4000	35.5100	-12.966%	32	594	+32.216%
2026-08-14	45.3800	45.3800	40.7900	40.8000	-0.269%	155	584	+15.074%
2026-08-13	35.5800	41.3000	35.5500	40.9100	+8.228%	63	471	+14.764%
2026-08-12	37.2400	37.9000	36.7900	37.8000	-11.888%	45	515	+24.206%
2026-08-11	46.4000	46.4000	42.7000	42.9000	-7.543%	81	529	+9.441%
2026-08-10	46.8500	46.8500	46.4000	46.4000	-2.213%	7	525	+1.185%
2026-08-07	51.2000	51.2000	46.9500	47.4500	-12.695%	23	521	-1.054%
2026-08-04	54.3500	54.3500	54.3500	54.3500	-13.179%	2	514	-13.615%
2026-08-03	62.5900	62.6000	62.5900	62.6000	+2.004%	2	514	-25.000%
2026-07-31	61.2500	61.9500	60.9500	61.3700	-10.343%	50	514	-23.497%
2026-07-30	69.3500	69.3500	68.4500	68.4500	-22.039%	5	528	-31.410%
2026-07-29	87.8000	87.8000	87.8000	87.8000	+13.510%	1	526	-46.526%
2026-07-28	79.0300	80.0800	77.3500	77.3500	+23.326%	227	527	-39.302%
2026-07-23	62.7200	62.7200	62.7200	62.7200	-0.127%	1	300	-25.143%
2026-07-22	63.3700	64.0000	62.8000	62.8000	-12.291%	60	299	-25.239%
2026-07-20	67.9300	71.6000	67.9200	71.6000	+13.904%	121	298	-34.427%
2026-07-17	66.0500	66.3500	62.6300	62.8600	+12.693%	55	226	-25.310%
2026-07-16	55.6900	55.7800	55.6900	55.7800	+0.722%	2	222	-15.830%
2026-07-15	55.3800	55.3800	55.3800	55.3800	+5.849%	1	222	-15.222%
2026-07-14	52.3000	52.3700	52.3000	52.3200	-4.925%	3	221	-10.264%
2026-07-13	55.2200	55.2200	55.0300	55.0300	+6.854%	2	222	-14.683%
2026-07-10	51.5000	51.5000	51.5000	51.5000	-0.348%	1	221	-8.835%
2026-07-09	50.0600	51.6800	50.0600	51.6800	-16.980%	3	222	-9.152%
2026-07-08	61.8400	62.2500	61.4300	62.2500	-3.339%	5	222	-24.578%
2026-07-07	63.7500	64.6000	63.7500	64.4000	+20.037%	87	222	-27.096%
2026-07-06	49.6800	54.7000	49.1600	53.6500	+2.093%	26	213	-12.488%
2026-07-02	51.0500	52.7500	51.0500	52.5500	+17.168%	30	231	-10.657%
2026-07-01	41.0000	45.0000	38.9500	44.8500	+25.948%	79	231	+4.682%
2026-06-30	37.0300	37.0300	35.6100	35.6100	-13.252%	11	179	+31.845%
2026-06-26	40.8300	41.2100	40.7100	41.0500	+1.009%	43	178	+14.373%
2026-06-25	42.9000	43.4600	40.6400	40.6400	-16.875%	90	163	+15.527%
2026-06-24	47.3500	50.4500	46.1500	48.8900	+2.387%	158	156	-3.968%
2026-06-23	47.7500	47.7500	47.7500	47.7500	+14.371%	2	77	-1.675%
2026-06-22	42.0500	42.1000	41.5500	41.7500	-8.342%	10	79	+12.455%
2026-06-18	45.6500	45.6500	45.5500	45.5500	+3.288%	2	77	+3.074%
2026-06-17	44.1000	44.1000	44.1000	44.1000	-7.837%	1	77	+6.463%
2026-06-16	47.0500	47.8500	47.0500	47.8500	-23.709%	6	78	-1.881%
2026-06-11	63.7000	63.7000	62.7200	62.7200	-6.108%	40	84	-25.143%
2026-06-10	58.1500	66.8000	58.1500	66.8000	+11.426%	52	80	-29.716%
2026-06-09	56.9500	59.9500	56.9500	59.9500	-4.917%	16	75	-21.685%
2026-06-08	64.6000	64.6000	63.0500	63.0500	-3.000%	11	80	-25.535%
2026-06-05	65.0000	65.0000	65.0000	65.0000	+8.514%	4	73	-27.769%
2026-06-04	63.4000	63.4000	59.9000	59.9000	+0.084%	3	73	-21.619%
2026-06-03	59.5000	60.9000	59.3500	59.8500	-6.848%	23	73	-21.554%
2026-06-02	64.5000	64.5000	64.2500	64.2500	-7.951%	4	64	-26.926%
2026-06-01	70.1000	70.4000	67.7500	69.8000	-1.759%	20	61	-32.736%
2026-05-29	70.8500	71.0500	70.4700	71.0500	+2.216%	8	51	-33.920%
2026-05-26	71.6000	71.6000	69.0900	69.5100	-9.727%	6	52	-32.456%
2026-05-22	76.8900	77.0000	76.8900	77.0000	-2.532%	3	51	-39.026%
2026-05-21	79.0000	79.0000	79.0000	79.0000	-1.705%	1	50	-40.570%
2026-05-20	80.3700	80.3700	80.3700	80.3700	-8.201%	1	50	-41.583%
2026-05-19	87.5500	87.5500	87.5500	87.5500	+1.802%	2	46	-46.374%
2026-05-18	76.8600	86.0000	76.8600	86.0000	+11.761%	3	46	-45.407%
2026-05-15	79.4900	79.5500	75.7100	76.9500	+1.170%	28	46	-38.986%
2026-05-14	78.8000	78.8000	76.0600	76.0600	-5.162%	2	23	-38.272%
2026-05-13	80.2000	80.2000	80.2000	80.2000	-2.729%	1	21	-41.459%
2026-05-06	82.5500	82.5500	82.4000	82.4500	-13.665%	26	21	-43.056%
2026-05-01	95.5000	95.5000	95.5000	95.5000	+3.997%	13	22	-50.838%
2026-04-22	91.8300	91.8300	91.8300	91.8300	-3.235%	3	22	-48.873%
2026-04-21	93.4000	95.3000	93.4000	94.9000	-0.680%	21	3	-50.527%
2026-04-09	95.5500	95.5500	95.5500	95.5500	-21.040%	1	3	-50.863%
2026-03-17	121.1100	121.1100	121.0100	121.0100	+26.249%	2	2	-61.202%
2026-02-25	95.8500	95.8500	95.8500	95.8500	0.000%	1	0	-51.017%