Dark

AMAT20270115P85
AMAT Jan 15 2027 85.00 Put (AMAT270115P00085000)
option OPRA

EOD

Sep 10, 2026

0.19000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1900	0.1900	0.1900	0.1900	0.000%	1	230	0.000%
2026-09-09	0.1900	0.1900	0.1900	0.1900	+90.000%	3	229	0.000%
2026-09-03	0.2000	0.2000	0.1000	0.1000	+150.000%	2	228	+90.000%
2026-08-31	0.1200	0.1200	0.0400	0.0400	-33.333%	86	227	+375.000%
2026-08-28	0.0500	0.0600	0.0500	0.0600	-68.421%	3	156	+216.667%
2026-08-26	0.3300	0.3300	0.1900	0.1900	+26.667%	2	154	0.000%
2026-08-25	0.0800	0.1900	0.0800	0.1500	+87.500%	19	153	+26.667%
2026-08-21	0.2000	0.2000	0.0800	0.0800	-57.895%	2	143	+137.500%
2026-08-20	0.1900	0.1900	0.1900	0.1900	+58.333%	1	143	0.000%
2026-08-19	0.1900	0.1900	0.1200	0.1200	+50.000%	7	142	+58.333%
2026-08-14	0.2000	0.2200	0.0800	0.0800	-11.111%	7	139	+137.500%
2026-08-13	0.1100	0.1100	0.0900	0.0900	-50.000%	4	138	+111.111%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-30.769%	3	139	+5.556%
2026-08-07	0.2000	0.4700	0.2000	0.2600	-53.571%	16	139	-26.923%
2026-08-06	0.5100	0.5600	0.4900	0.5600	+3.704%	56	146	-66.071%
2026-08-05	0.4900	0.5500	0.4500	0.5400	-18.182%	70	161	-64.815%
2026-08-03	0.6300	0.6600	0.6300	0.6600	+17.857%	27	150	-71.212%
2026-07-31	0.5600	0.5600	0.5600	0.5600	-27.273%	1	142	-66.071%
2026-07-30	0.7900	0.7900	0.7700	0.7700	+37.500%	2	143	-75.325%
2026-07-29	0.6800	0.6900	0.5600	0.5600	-3.448%	20	143	-66.071%
2026-07-28	0.9400	0.9400	0.5700	0.5800	-25.641%	35	148	-67.241%
2026-07-27	0.7800	0.7800	0.7800	0.7800	-9.302%	17	146	-75.641%
2026-07-23	0.7900	0.8600	0.7800	0.8600	+7.500%	13	132	-77.907%
2026-07-22	0.8100	0.8100	0.8000	0.8000	-17.526%	11	137	-76.250%
2026-07-20	1.1900	1.1900	0.9700	0.9700	+79.630%	14	126	-80.412%
2026-06-04	0.5400	0.5400	0.5400	0.5400	-6.897%	1	133	-64.815%
2026-04-28	0.6900	0.6900	0.5700	0.5800	-13.433%	8	132	-67.241%
2026-02-18	0.6700	0.6700	0.6700	0.6700	-21.176%	1	131	-71.642%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+11.842%	1	132	-77.647%
2026-01-13	0.7700	0.7700	0.7600	0.7600	-30.275%	5	133	-75.000%
2025-12-02	1.0900	1.0900	1.0900	1.0900	-44.103%	1	133	-82.569%
2025-11-14	1.9500	1.9500	1.9500	1.9500	+20.370%	1	133	-90.256%
2025-11-13	1.6200	1.6200	1.6200	1.6200	+28.571%	1	133	-88.272%
2025-10-28	1.6900	1.6900	1.2600	1.2600	-17.647%	108	133	-84.921%
2025-07-17	1.5300	1.5300	1.5300	1.5300	+5.517%	1	84	-87.582%
2025-07-15	1.4500	1.4500	1.4500	1.4500	-9.375%	1	84	-86.897%
2025-07-14	1.6000	1.6000	1.6000	1.6000	-4.192%	1	85	-88.125%
2025-07-08	1.6700	1.6700	1.6700	1.6700	-45.955%	1	85	-88.623%
2025-06-13	3.0900	3.0900	3.0900	3.0900	+12.364%	2	85	-93.851%
2025-06-12	2.7500	2.7500	2.7500	2.7500	-4.181%	1	86	-93.091%
2025-06-11	2.8200	2.9500	2.8200	2.8700	-4.967%	3	85	-93.380%
2025-06-09	3.0200	3.0200	3.0200	3.0200	-5.919%	1	86	-93.709%
2025-06-06	3.2100	3.2100	3.2100	3.2100	-4.179%	2	85	-94.081%
2025-06-05	3.3500	3.3500	3.3500	3.3500	-2.899%	1	86	-94.328%
2025-05-21	3.4500	3.4500	3.4500	3.4500	+11.290%	100	85	-94.493%
2025-05-14	3.1000	3.1000	3.1000	3.1000	-4.321%	1	110	-93.871%
2025-05-13	3.2400	3.2400	3.2400	3.2400	-31.933%	1	110	-94.136%
2025-05-02	4.9000	5.0800	4.7600	4.7600	-13.455%	24	111	-96.008%
2025-04-28	5.5000	5.5000	5.5000	5.5000	-2.655%	1	113	-96.545%
2025-04-24	5.6500	5.6500	5.6500	5.6500	-6.919%	1	113	-96.637%
2025-04-23	6.0700	6.0700	6.0700	6.0700	-11.901%	1	113	-96.870%
2025-04-17	6.8900	6.8900	6.8900	6.8900	-23.444%	1	112	-97.242%
2025-04-09	8.8500	9.0000	8.8500	9.0000	-5.263%	101	112	-97.889%
2025-04-08	9.5000	9.5000	9.5000	9.5000	+5.556%	3	67	-98.000%
2025-04-07	9.0000	9.0000	9.0000	9.0000	+7.143%	1	70	-97.889%
2025-04-04	8.4000	8.4000	8.4000	8.4000	+64.706%	4	71	-97.738%
2025-04-02	5.1000	5.1000	5.1000	5.1000	-3.774%	1	73	-96.275%
2025-03-31	5.3000	5.3000	5.3000	5.3000	+26.190%	3	73	-96.415%
2025-03-25	4.2000	4.2000	4.2000	4.2000	+4.738%	1	73	-95.476%
2025-03-24	4.0100	4.0100	4.0100	4.0100	-8.864%	1	72	-95.262%
2025-03-19	4.4000	4.4000	4.4000	4.4000	-20.000%	1	71	-95.682%
2025-03-11	5.5000	5.5000	5.5000	5.5000	+14.583%	1	72	-96.545%
2025-03-06	4.7500	4.8000	4.7500	4.8000	+5.495%	3	73	-96.042%
2025-03-05	4.5500	4.5500	4.5500	4.5500	-3.191%	5	73	-95.824%
2025-03-04	4.9000	4.9000	4.7000	4.7000	-4.082%	3	78	-95.957%
2025-03-03	4.4000	4.9000	4.4000	4.9000	+13.953%	8	75	-96.122%
2025-02-28	4.0000	4.3000	3.9800	4.3000	+4.878%	32	71	-95.581%
2025-02-27	3.6000	4.1000	3.6000	4.1000	+30.159%	7	69	-95.366%
2025-02-25	3.1000	3.3000	3.0000	3.1500	+22.568%	4	58	-93.968%
2025-02-20	2.5700	2.5700	2.5700	2.5700	-8.214%	3	58	-92.607%
2025-02-14	2.4100	3.4800	2.4000	2.8000	+6.870%	52	46	-93.214%
2025-02-13	2.6200	2.6200	2.6200	2.6200	-4.380%	1	45	-92.748%
2025-02-05	2.6900	2.7400	2.6900	2.7400	-13.016%	6	45	-93.066%
2025-02-03	3.1500	3.1500	3.1500	3.1500	-9.222%	1	39	-93.968%
2025-01-27	2.2000	3.5000	2.2000	3.4700	+33.462%	8	39	-94.524%
2025-01-17	2.6000	2.6000	2.6000	2.6000	-5.455%	30	31	-92.692%
2025-01-16	2.7500	2.7500	2.7500	2.7500	-5.172%	1	31	-93.091%
2025-01-15	2.9000	2.9000	2.9000	2.9000	-12.121%	15	32	-93.448%
2025-01-14	3.3000	3.3000	3.3000	3.3000	-14.948%	1	17	-94.242%
2024-12-19	3.8800	3.8800	3.8800	3.8800	+7.778%	3	16	-95.103%
2024-12-18	3.6000	3.6000	3.6000	3.6000	+3.448%	1	13	-94.722%
2024-12-13	3.4800	3.4800	3.4800	3.4800	+3.881%	6	12	-94.540%
2024-12-05	3.3500	3.4900	3.3500	3.3500	-4.286%	3	9	-94.328%
2024-11-27	3.5000	3.5000	3.5000	3.5000	+2.339%	3	3	-94.571%
2024-11-26	3.3000	3.4200	3.3000	3.4200	0.000%	2	3	-94.444%
2024-11-22	3.4200	3.4200	3.4200	3.4200	0.000%	2	1	-94.444%