Dark

AMAT20270617P120
AMAT Jun 17 2027 120.00 Put (AMAT270617P00120000)
option OPRA

EOD

Sep 8, 2026

0.8000-42.857%(-0.6000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0000	1.0000	0.8000	0.8000	-42.857%	2	4,257	0.000%
2026-08-19	1.3700	1.4000	1.3700	1.4000	-3.448%	3	4,257	-42.857%
2026-08-17	1.4500	1.4500	1.4500	1.4500	-56.973%	1	4,258	-44.828%
2026-08-14	5.8000	5.8000	3.3700	3.3700	-11.082%	2	4,258	-76.261%
2026-08-13	3.7900	3.7900	3.7900	3.7900	+119.075%	2	4,259	-78.892%
2026-08-12	1.7300	1.7300	1.7300	1.7300	+4.217%	1	4,261	-53.757%
2026-08-11	1.6600	1.7300	1.6500	1.6600	-5.143%	15	4,261	-51.807%
2026-08-10	1.7300	1.9500	1.7300	1.7500	-8.854%	34	4,254	-54.286%
2026-08-07	1.9200	1.9200	1.9200	1.9200	-14.286%	1	4,243	-58.333%
2026-08-06	2.4800	2.4800	2.2300	2.2400	+14.286%	19	4,242	-64.286%
2026-08-05	1.9600	1.9600	1.9600	1.9600	-9.677%	1	4,233	-59.184%
2026-08-04	2.3100	2.3100	2.1700	2.1700	-19.331%	16	4,233	-63.134%
2026-08-03	2.6500	2.9300	2.4700	2.6900	-14.058%	32	4,225	-70.260%
2026-07-31	3.0100	3.2600	3.0100	3.1300	-15.633%	48	4,210	-74.441%
2026-07-30	4.9100	5.2600	3.1500	3.7100	-37.331%	1,333	4,186	-78.437%
2026-07-29	4.1100	5.9200	4.0900	5.9200	+21.063%	4	3,548	-86.486%
2026-07-28	5.7100	5.7600	4.2500	4.8900	+31.452%	23	3,548	-83.640%
2026-07-27	3.7000	4.1000	3.7000	3.7200	-15.455%	76	3,538	-78.495%
2026-07-23	4.4000	4.4000	4.4000	4.4000	+11.111%	2	3,521	-81.818%
2026-07-22	3.9600	3.9600	3.9600	3.9600	-10.407%	2	3,523	-79.798%
2026-07-21	5.3500	5.3500	4.4200	4.4200	+6.506%	6	3,523	-81.900%
2026-07-20	4.5000	4.5000	3.5900	4.1500	-15.992%	216	3,525	-80.723%
2026-07-17	4.0300	5.1900	4.0300	4.9400	+43.188%	14	3,418	-83.806%
2026-07-16	3.6600	3.7300	3.3300	3.4500	+5.183%	36	3,418	-76.812%
2026-07-15	4.0000	4.0300	3.2600	3.2800	-27.912%	10	3,399	-75.610%
2026-07-14	3.9600	4.5500	2.6000	4.5500	+22.642%	226	3,393	-82.418%
2026-07-13	5.5300	5.5300	3.7100	3.7100	-1.330%	192	3,282	-78.437%
2026-07-10	4.2600	4.5900	3.4200	3.7600	+5.322%	65	3,219	-78.723%
2026-07-09	3.6700	5.4000	3.4800	3.5700	-10.973%	38	3,206	-77.591%
2026-07-08	4.1400	4.1400	3.9300	4.0100	-6.527%	46	3,189	-80.050%
2026-07-07	6.5900	6.5900	3.4900	4.2900	+19.832%	439	3,166	-81.352%
2026-07-06	3.5700	3.6100	3.5300	3.5800	-7.254%	29	2,950	-77.654%
2026-07-02	4.5600	4.6400	3.0800	3.8600	-4.455%	766	2,554	-79.275%
2026-06-30	6.0500	6.0500	4.0400	4.0400	+21.687%	16	2,554	-80.198%
2026-06-29	5.0100	5.0100	3.2300	3.3200	-2.639%	2,406	2,547	-75.904%
2026-06-26	5.1200	5.3500	3.3300	3.4100	+6.231%	59	1,343	-76.540%
2026-06-25	2.9300	3.2100	2.9300	3.2100	+9.932%	4	1,310	-75.078%
2026-06-23	4.8300	4.8300	2.9200	2.9200	-1.684%	2	1,308	-72.603%
2026-06-22	3.5900	3.5900	2.9700	2.9700	-35.714%	4	1,307	-73.064%
2026-06-18	2.3900	6.6400	2.3900	4.6200	+50.000%	47	1,277	-82.684%
2026-06-17	3.0700	7.0900	2.5100	3.0800	+27.273%	377	1,277	-74.026%
2026-06-16	2.5800	3.4000	2.4200	2.4200	-20.132%	38	1,090	-66.942%
2026-06-15	2.6500	3.3500	2.4100	3.0300	+3.767%	628	1,065	-73.597%
2026-06-12	2.5000	3.7500	2.5000	2.9200	+7.353%	36	750	-72.603%
2026-06-11	3.0900	3.2600	2.7100	2.7200	+5.019%	282	733	-70.588%
2026-06-10	2.7200	3.2000	2.1400	2.5900	-9.756%	36	593	-69.112%
2026-06-09	2.4200	2.8700	2.3300	2.8700	+23.176%	87	575	-72.125%
2026-06-08	2.2000	2.8300	2.0200	2.3300	+6.881%	99	532	-65.665%
2026-06-05	2.4500	2.7600	2.0700	2.1800	-5.628%	632	482	-63.303%
2026-06-04	2.8600	2.9000	1.9300	2.3100	-9.766%	197	166	-65.368%
2026-06-02	2.5600	2.5600	2.5600	2.5600	-3.030%	1	64	-68.750%
2026-06-01	2.6400	2.6400	2.6400	2.6400	-1.859%	1	63	-69.697%
2026-05-18	2.6900	2.6900	2.6900	2.6900	+11.157%	1	62	-70.260%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-12.635%	7	63	-66.942%
2026-05-06	2.7700	2.7700	2.7700	2.7700	-11.783%	1	67	-71.119%
2026-05-04	3.1400	3.1400	3.1400	3.1400	+2.951%	1	67	-74.522%
2026-05-01	2.9800	3.0500	2.9800	3.0500	-16.438%	3	67	-73.770%
2026-04-28	3.6500	3.6500	3.4100	3.6500	-20.824%	5	67	-78.082%
2026-03-20	4.6100	4.6100	4.6100	4.6100	-1.915%	1	67	-82.646%
2026-03-17	4.7500	4.7500	4.7000	4.7000	+34.286%	2	67	-82.979%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+19.454%	2	67	-77.143%
2026-01-13	2.9200	2.9300	2.9200	2.9300	-28.537%	2	67	-72.696%
2026-01-05	4.1000	4.1000	4.1000	4.1000	-10.088%	10	75	-80.488%
2025-12-31	4.6400	4.6400	4.5600	4.5600	-1.935%	2	75	-82.456%
2025-12-22	4.6900	4.6900	4.6500	4.6500	+1.307%	2	75	-82.796%
2025-12-18	4.5900	4.5900	4.5900	4.5900	+3.378%	1	75	-82.571%
2025-12-04	4.4000	4.4400	4.4000	4.4400	-20.714%	2	74	-81.982%
2025-10-29	5.6000	5.6000	5.6000	5.6000	-8.197%	2	74	-85.714%
2025-10-08	6.1000	6.1000	6.1000	6.1000	+0.826%	1	76	-86.885%
2025-10-07	6.0500	6.0500	6.0500	6.0500	+16.795%	3	75	-86.777%
2025-10-06	5.1800	5.1800	5.1800	5.1800	+1.569%	2	75	-84.556%
2025-10-02	5.1500	5.1500	5.1000	5.1000	-6.422%	3	75	-84.314%
2025-09-29	5.4500	5.4500	5.4500	5.4500	-13.078%	2	75	-85.321%
2025-09-24	6.2700	6.2700	6.2700	6.2700	-34.483%	4	75	-87.241%
2025-09-08	9.5700	9.5700	9.5700	9.5700	-7.087%	1	79	-91.641%
2025-09-04	10.3000	10.3000	10.3000	10.3000	-6.364%	8	78	-92.233%
2025-09-02	11.0000	11.0000	11.0000	11.0000	+5.769%	1	73	-92.727%
2025-08-29	10.4700	10.4700	10.4000	10.4000	+7.772%	30	43	-92.308%
2025-08-28	9.6500	9.6500	9.6500	9.6500	-8.095%	1	43	-91.710%
2025-08-15	10.2500	10.5000	10.2500	10.5000	+30.435%	38	44	-92.381%
2025-07-31	8.0500	8.0500	8.0500	8.0500	+2.548%	1	7	-90.062%
2025-07-22	7.8500	7.8500	7.8500	7.8500	+15.441%	1	6	-89.809%
2025-07-14	6.8000	6.8000	6.8000	6.8000	+3.817%	1	5	-88.235%
2025-07-10	6.5500	6.5500	6.5500	6.5500	-7.746%	1	4	-87.786%
2025-07-09	7.1000	7.1000	7.1000	7.1000	-15.072%	1	4	-88.732%
2025-07-03	8.0700	8.3600	8.0700	8.3600	-4.457%	2	3	-90.431%
2025-07-02	8.7500	8.7500	8.7500	8.7500	-26.471%	2	3	-90.857%
2025-06-20	11.9000	11.9000	11.9000	11.9000	+11.007%	2	5	-93.277%
2025-06-10	10.6500	10.7200	10.6500	10.7200	-8.532%	2	4	-92.537%
2025-06-09	11.7200	11.7200	11.7200	11.7200	-9.358%	1	2	-93.174%
2025-05-16	12.9300	12.9300	12.9300	12.9300	+13.921%	2	3	-93.813%
2025-05-15	11.3500	11.3500	11.3500	11.3500	-33.078%	1	2	-92.952%
2025-04-25	16.9600	16.9600	16.9600	16.9600	0.000%	2	1	-95.283%