Dark

AMAT20270115P500
AMAT Jan 15 2027 500.00 Put (AMAT270115P00500000)
option OPRA

EOD

Sep 4, 2026

85.10-7.470%(-6.87)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	81.8000	85.3000	81.8000	85.1000	-7.470%	22	1,594	0.000%
2026-09-03	97.0400	97.0400	91.9700	91.9700	+7.216%	6	1,594	-7.470%
2026-09-01	89.0700	89.0700	85.7800	85.7800	+2.817%	5	1,594	-0.793%
2026-08-31	81.7900	83.4300	81.7900	83.4300	+2.746%	2	1,593	+2.002%
2026-08-28	77.5000	81.2000	77.5000	81.2000	+7.195%	16	1,594	+4.803%
2026-08-27	76.0000	76.0000	74.3500	75.7500	-2.069%	4	1,602	+12.343%
2026-08-26	77.3500	77.3500	77.3500	77.3500	-1.213%	1	1,601	+10.019%
2026-08-25	76.2700	78.3000	76.2700	78.3000	+2.959%	15	1,602	+8.685%
2026-08-24	80.0000	80.0000	76.0500	76.0500	-0.458%	19	1,603	+11.900%
2026-08-21	73.2200	76.7000	73.0000	76.4000	+1.799%	46	1,599	+11.387%
2026-08-20	75.5500	76.1100	75.0500	75.0500	-0.385%	11	1,597	+13.391%
2026-08-19	73.9000	76.8400	73.9000	75.3400	+9.188%	15	1,597	+12.955%
2026-08-18	69.2500	74.0000	65.9000	69.0000	+15.192%	43	1,590	+23.333%
2026-08-17	65.0900	65.0900	59.4000	59.9000	-13.714%	55	1,583	+42.070%
2026-08-14	70.1000	70.6000	69.1000	69.4200	+2.435%	41	1,575	+22.587%
2026-08-13	62.9400	67.7700	59.2000	67.7700	+9.395%	36	1,551	+25.572%
2026-08-12	60.3500	62.9800	60.3500	61.9500	-11.551%	69	1,542	+37.369%
2026-08-11	70.5500	72.7500	70.0400	70.0400	-5.708%	135	1,535	+21.502%
2026-08-10	71.7800	74.5000	71.0000	74.2800	+0.582%	20	1,551	+14.567%
2026-08-07	77.1000	77.1000	73.7500	73.8500	-9.553%	16	1,549	+15.234%
2026-08-05	84.1000	85.0000	81.6500	81.6500	+0.369%	5	1,550	+4.225%
2026-08-04	81.2500	82.6000	81.2500	81.3500	-11.383%	41	1,554	+4.610%
2026-08-03	95.7500	95.7500	91.2000	91.8000	+0.273%	25	1,547	-7.298%
2026-07-31	92.6000	92.6000	91.5000	91.5500	-9.571%	26	1,546	-7.045%
2026-07-30	104.2000	104.2000	100.4000	101.2400	-21.495%	22	1,550	-15.942%
2026-07-29	126.2300	128.9600	121.3200	128.9600	+15.112%	21	1,547	-34.011%
2026-07-28	117.5000	117.5000	112.0300	112.0300	+9.351%	8	1,527	-24.038%
2026-07-27	104.7200	104.7200	102.3500	102.4500	+10.102%	56	1,527	-16.935%
2026-07-24	91.4700	93.0500	88.4000	93.0500	+2.534%	125	1,477	-8.544%
2026-07-23	90.0000	90.8000	88.0000	90.7500	+0.110%	13	1,365	-6.226%
2026-07-22	91.3300	91.4500	89.8000	90.6500	+1.854%	46	1,358	-6.122%
2026-07-21	88.7500	89.0000	88.0300	89.0000	-11.925%	6	1,359	-4.382%
2026-07-20	97.9000	101.0500	97.9000	101.0500	+2.474%	167	1,355	-15.784%
2026-07-17	95.0000	98.6100	90.1500	98.6100	+14.397%	27	1,417	-13.700%
2026-07-16	82.8100	86.3600	82.8100	86.2000	+9.197%	6	1,400	-1.276%
2026-07-15	78.4300	80.0000	78.1300	78.9400	+3.528%	59	1,397	+7.803%
2026-07-14	77.3000	77.3500	75.8500	76.2500	-8.408%	9	1,347	+11.607%
2026-07-13	82.7400	83.2500	80.2500	83.2500	+9.886%	24	1,349	+2.222%
2026-07-10	78.1500	78.1500	75.0000	75.7600	+1.013%	16	1,345	+12.328%
2026-07-09	72.2000	75.0000	72.2000	75.0000	-10.469%	15	1,347	+13.467%
2026-07-08	84.1200	84.2100	83.7700	83.7700	-8.847%	4	1,341	+1.588%
2026-07-07	97.0000	97.0000	91.9000	91.9000	+21.304%	6	1,338	-7.399%
2026-07-06	75.4600	75.7600	75.4600	75.7600	-5.098%	22	1,336	+12.328%
2026-07-02	70.8500	79.8300	70.8500	79.8300	+21.046%	34	1,330	+6.602%
2026-07-01	61.5500	67.0500	59.5000	65.9500	+27.169%	26	1,330	+29.037%
2026-06-30	52.3600	52.3600	51.8600	51.8600	-10.617%	17	1,312	+64.096%
2026-06-29	57.5600	58.0200	57.5600	58.0200	-10.573%	5	1,327	+46.674%
2026-06-26	64.0000	64.8800	64.0000	64.8800	+8.586%	4	1,326	+31.165%
2026-06-25	63.3000	63.4200	59.7000	59.7500	-20.598%	371	1,325	+42.427%
2026-06-24	71.3500	75.8500	71.2500	75.2500	+3.579%	12	997	+13.090%
2026-06-23	74.5500	76.0000	71.6500	72.6500	+15.593%	32	992	+17.137%
2026-06-22	63.1000	64.5300	62.8500	62.8500	-8.315%	9	974	+35.402%
2026-06-18	65.2500	68.6000	65.2500	68.5500	+1.330%	8	969	+24.143%
2026-06-17	66.3700	68.1000	65.3500	67.6500	-8.097%	7	969	+25.795%
2026-06-16	73.6100	73.6100	73.6100	73.6100	+2.951%	1	965	+15.609%
2026-06-15	72.8700	72.8700	71.0000	71.5000	-10.681%	3	964	+19.021%
2026-06-12	81.6500	81.8000	79.5500	80.0500	-10.758%	64	962	+6.309%
2026-06-11	92.2600	92.2600	89.7000	89.7000	-10.924%	6	961	-5.128%
2026-06-10	86.5500	100.7000	86.5500	100.7000	+4.950%	2	961	-15.492%
2026-06-08	95.4000	95.9500	94.5500	95.9500	-2.539%	260	961	-11.308%
2026-06-05	100.1500	100.2000	97.8000	98.4500	+12.643%	12	947	-13.560%
2026-06-04	90.9000	90.9500	87.0500	87.4000	-3.532%	113	945	-2.632%
2026-06-03	89.2400	90.9500	89.2400	90.6000	-7.551%	12	873	-6.071%
2026-06-02	97.9000	98.1000	97.9000	98.0000	-4.063%	23	864	-13.163%
2026-06-01	102.9000	102.9000	102.1500	102.1500	-4.085%	2	866	-16.691%
2026-05-29	105.8000	106.5000	105.8000	106.5000	+0.757%	5	864	-20.094%
2026-05-26	105.7000	105.7000	105.7000	105.7000	-16.158%	1	860	-19.489%
2026-05-18	125.2100	126.5100	125.0500	126.0700	+11.764%	25	860	-32.498%
2026-05-11	112.6000	113.6500	112.5300	112.8000	-18.379%	887	860	-24.557%
2026-04-15	138.2800	138.2800	138.2000	138.2000	-15.783%	2	3	-38.423%
2026-03-10	164.1000	164.1000	164.1000	164.1000	+11.960%	1	2	-48.141%
2026-02-24	146.5700	146.5700	146.5700	146.5700	-2.045%	1	2	-41.939%
2026-02-20	149.6300	149.6300	149.6300	149.6300	-4.194%	1	3	-43.126%
2026-02-19	156.1800	156.1800	156.1800	156.1800	+2.413%	1	2	-45.512%
2026-02-18	152.5000	152.5000	152.5000	152.5000	-27.256%	1	2	-44.197%
2026-02-05	209.6400	209.6400	209.6400	209.6400	+19.849%	1	2	-59.407%
2026-01-28	174.9200	174.9200	174.9200	174.9200	0.000%	1	1	-51.349%