Dark

AMAT20270115P450
AMAT Jan 15 2027 450.00 Put (AMAT270115P00450000)
option OPRA

EOD

Sep 10, 2026

53.27+5.590%(+2.82)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.0000	55.0000	52.2500	53.2700	+5.590%	8	1,144	0.000%
2026-09-09	50.4600	52.4200	50.4500	50.4500	+2.749%	66	1,144	+5.590%
2026-09-08	49.6500	50.4200	49.1000	49.1000	-10.139%	93	1,165	+8.493%
2026-09-04	52.7500	54.6400	52.7500	54.6400	-9.160%	3	1,235	-2.507%
2026-09-03	62.0000	63.6200	59.7200	60.1500	+3.156%	30	1,235	-11.438%
2026-09-02	58.3500	58.8700	58.0200	58.3100	+1.444%	21	1,233	-8.643%
2026-09-01	57.3000	57.4800	55.3500	57.4800	+11.180%	87	1,229	-7.324%
2026-08-31	52.8200	52.8200	51.6000	51.7000	+0.682%	14	1,314	+3.037%
2026-08-28	48.0000	52.0000	48.0000	51.3500	+2.495%	28	1,308	+3.739%
2026-08-26	50.1000	50.1000	50.1000	50.1000	-1.105%	1	1,303	+6.327%
2026-08-25	50.7000	51.1000	50.4000	50.6600	-4.053%	28	1,304	+5.152%
2026-08-24	52.9500	53.5000	52.3000	52.8000	+5.769%	7	1,305	+0.890%
2026-08-21	49.6000	50.3700	49.6000	49.9200	+0.544%	95	1,305	+6.711%
2026-08-20	49.0500	50.1500	48.6000	49.6500	-2.609%	30	1,221	+7.291%
2026-08-19	48.1800	50.9800	48.1800	50.9800	+8.422%	156	1,221	+4.492%
2026-08-18	43.0000	47.0200	43.0000	47.0200	+23.025%	14	1,077	+13.292%
2026-08-17	39.9500	40.8000	38.0000	38.2200	-15.067%	98	1,066	+39.377%
2026-08-14	48.0300	48.0600	44.5000	45.0000	+9.756%	27	1,079	+18.378%
2026-08-13	39.8500	41.0000	38.6600	41.0000	+0.811%	18	1,068	+29.927%
2026-08-12	41.0000	41.3000	40.0000	40.6700	-13.652%	21	1,052	+30.981%
2026-08-11	50.4000	50.4000	47.1000	47.1000	-5.800%	56	1,048	+13.100%
2026-08-10	49.0000	50.5500	49.0000	50.0000	-3.568%	54	1,098	+6.540%
2026-08-07	55.3500	55.3500	51.7500	51.8500	-11.954%	4	1,048	+2.739%
2026-08-06	58.7000	58.8900	58.7000	58.8900	+1.012%	3	1,046	-9.543%
2026-08-05	59.2000	60.0600	57.9000	58.3000	-0.648%	16	1,043	-8.628%
2026-08-04	58.6800	58.6800	58.6800	58.6800	-10.617%	1	1,042	-9.219%
2026-08-03	71.6000	71.6000	65.6500	65.6500	-0.334%	12	1,041	-18.858%
2026-07-31	65.8700	65.8700	65.8700	65.8700	-11.525%	1	1,045	-19.129%
2026-07-30	77.2500	77.5000	73.3900	74.4500	-17.278%	43	1,044	-28.449%
2026-07-29	93.5000	93.5000	86.9000	90.0000	+6.007%	14	1,048	-40.811%
2026-07-28	84.8300	87.0500	84.8300	84.9000	+29.322%	15	1,054	-37.256%
2026-07-24	66.0000	66.0000	65.6500	65.6500	-1.055%	10	1,041	-18.858%
2026-07-23	66.4900	67.6000	65.2300	66.3500	-1.426%	13	1,041	-19.714%
2026-07-22	68.0900	68.0900	67.3100	67.3100	+1.985%	2	1,041	-20.859%
2026-07-21	66.0000	66.0000	66.0000	66.0000	-8.903%	3	1,041	-19.288%
2026-07-20	72.5300	72.5300	72.3000	72.4500	+6.858%	25	1,041	-26.473%
2026-07-17	69.8500	69.9500	66.6000	67.8000	+9.091%	27	1,056	-21.431%
2026-07-16	62.1500	62.1500	62.1500	62.1500	+7.526%	55	1,034	-14.288%
2026-07-15	59.4800	59.4800	57.8000	57.8000	+3.177%	3	1,060	-7.837%
2026-07-14	56.2500	56.2500	56.0200	56.0200	-2.200%	2	1,059	-4.909%
2026-07-13	60.6400	60.6400	57.2800	57.2800	+4.430%	2	1,057	-7.001%
2026-07-10	54.8500	54.8500	54.8500	54.8500	-2.834%	1	1,059	-2.881%
2026-07-09	55.2500	56.4500	54.5400	56.4500	-14.027%	77	1,058	-5.633%
2026-07-08	65.7200	65.7200	65.6600	65.6600	-3.795%	2	1,008	-18.870%
2026-07-07	70.4100	72.2000	67.8000	68.2500	+18.284%	28	1,008	-21.949%
2026-07-06	56.1000	57.8500	56.1000	57.7000	+0.348%	18	1,007	-7.678%
2026-07-02	49.6500	57.9000	49.6500	57.5000	+19.171%	3	1,005	-7.357%
2026-07-01	45.0000	48.2500	43.2900	48.2500	+26.607%	77	1,005	+10.404%
2026-06-30	40.2900	40.2900	37.9800	38.1100	-9.927%	14	934	+39.780%
2026-06-29	43.4500	43.4500	42.3100	42.3100	-5.177%	2	934	+25.904%
2026-06-26	44.0400	44.6200	43.0000	44.6200	+10.446%	104	933	+19.386%
2026-06-25	46.2900	46.9200	40.0500	40.4000	-23.369%	436	943	+31.856%
2026-06-24	50.9500	53.9900	49.9000	52.7200	+2.369%	344	639	+1.043%
2026-06-23	51.7500	52.7000	51.4000	51.5000	+13.187%	87	392	+3.437%
2026-06-22	45.5000	45.5000	45.5000	45.5000	-7.275%	12	327	+17.077%
2026-06-18	49.0500	49.0700	49.0000	49.0700	+0.143%	14	329	+8.559%
2026-06-17	47.1200	49.0000	46.2000	49.0000	-6.826%	6	329	+8.714%
2026-06-16	52.5800	52.5900	51.4000	52.5900	+1.037%	4	326	+1.293%
2026-06-15	52.7300	52.7300	52.0500	52.0500	-10.413%	4	325	+2.344%
2026-06-12	60.1000	60.6000	58.1000	58.1000	-11.365%	15	323	-8.313%
2026-06-11	64.1500	65.5500	64.1500	65.5500	-10.205%	2	326	-18.734%
2026-06-10	61.7500	73.0000	61.7500	73.0000	-3.947%	51	326	-27.027%
2026-06-09	61.7500	76.0000	61.7500	76.0000	+9.747%	3	345	-29.908%
2026-06-08	69.4500	70.9000	67.5000	69.2500	-3.538%	19	346	-23.076%
2026-06-05	71.5000	71.7900	69.0500	71.7900	+10.446%	76	344	-25.797%
2026-06-04	65.0000	65.0000	65.0000	65.0000	+0.464%	2	272	-18.046%
2026-06-03	67.6500	67.6500	63.4400	64.7000	-6.772%	19	272	-17.666%
2026-06-02	68.4000	70.0500	68.4000	69.4000	-5.834%	47	267	-23.242%
2026-06-01	75.4500	75.8500	73.7000	73.7000	-2.706%	62	240	-27.720%
2026-05-29	73.9100	77.0500	73.9100	75.7500	+1.856%	23	203	-29.677%
2026-05-28	76.9400	76.9400	73.0500	74.3700	-5.741%	157	188	-28.372%
2026-05-27	78.9000	78.9000	78.9000	78.9000	+4.282%	2	102	-32.484%
2026-05-26	74.7500	75.6600	74.7500	75.6600	-7.732%	2	100	-29.593%
2026-05-22	82.8000	82.8000	82.0000	82.0000	-3.529%	3	98	-35.037%
2026-05-21	86.2500	86.2500	85.0000	85.0000	-10.808%	2	96	-37.329%
2026-05-19	95.4000	95.4000	95.3000	95.3000	+4.610%	2	96	-44.103%
2026-05-18	91.1000	91.1000	91.1000	91.1000	+11.342%	1	95	-41.526%
2026-05-15	88.0000	88.0000	81.7000	81.8200	+1.012%	21	95	-34.894%
2026-05-14	81.8000	81.8000	81.0000	81.0000	-8.732%	51	79	-34.235%
2026-05-13	88.7500	88.7500	88.7500	88.7500	+0.738%	2	34	-39.977%
2026-05-06	87.0000	89.0000	87.0000	88.1000	-19.055%	53	34	-39.535%
2026-04-29	108.8400	108.8400	108.8400	108.8400	+18.860%	4	32	-51.057%
2026-04-24	91.5700	91.5700	91.5700	91.5700	-6.894%	1	32	-41.826%
2026-04-22	98.3500	98.3500	98.3500	98.3500	-3.294%	3	32	-45.836%
2026-04-21	100.4500	101.8000	99.9500	101.7000	-25.000%	31	8	-47.620%
2026-03-06	135.6000	135.6000	135.6000	135.6000	+18.325%	1	8	-60.715%
2026-02-27	114.2000	114.6000	114.2000	114.6000	+10.192%	2	8	-53.517%
2026-02-25	104.0000	104.0000	104.0000	104.0000	-11.301%	1	3	-48.779%
2026-02-13	117.2500	117.2500	117.2500	117.2500	-16.962%	7	3	-54.567%
2026-01-30	141.2000	141.2000	141.2000	141.2000	-0.947%	2	3	-62.273%
2026-01-22	142.5500	142.5500	142.5500	142.5500	0.000%	1	1	-62.631%