Dark

AMAT20270617P300
AMAT Jun 17 2027 300.00 Put (AMAT270617P00300000)
option OPRA

EOD

Sep 10, 2026

19.00-4.762%(-0.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.2000	19.2000	18.9000	19.0000	-4.762%	11	1,170	0.000%
2026-09-04	19.9500	19.9500	19.9500	19.9500	+5.836%	1	1,161	-4.762%
2026-09-02	18.8500	18.8500	18.8500	18.8500	-3.085%	1	1,161	+0.796%
2026-09-01	19.0000	19.5500	19.0000	19.4500	+11.782%	56	1,162	-2.314%
2026-08-31	17.4000	17.4000	17.4000	17.4000	-7.447%	2	1,150	+9.195%
2026-08-27	19.0000	19.0000	18.6500	18.8000	-7.160%	4	1,150	+1.064%
2026-08-26	20.2000	20.2500	20.2000	20.2500	-1.412%	10	1,149	-6.173%
2026-08-25	20.1000	20.5400	20.1000	20.5400	+2.700%	2	1,149	-7.498%
2026-08-21	21.0000	21.0000	19.6000	20.0000	+2.041%	72	1,149	-5.000%
2026-08-20	19.6000	19.6000	19.6000	19.6000	-2.488%	1	1,103	-3.061%
2026-08-19	20.5000	20.8000	19.8000	20.1000	+3.555%	14	1,103	-5.473%
2026-08-18	18.0000	19.9500	18.0000	19.4100	+14.988%	8	1,098	-2.112%
2026-08-17	16.8800	16.8800	16.8800	16.8800	-12.083%	1	1,095	+12.559%
2026-08-14	19.8500	20.0000	19.2000	19.2000	-7.559%	7	1,095	-1.042%
2026-08-13	19.1000	20.7700	18.8500	20.7700	+11.968%	10	1,088	-8.522%
2026-08-12	18.5500	18.5500	18.5500	18.5500	-10.602%	1	1,081	+2.426%
2026-08-11	20.7500	20.7500	20.7500	20.7500	-12.447%	1	1,080	-8.434%
2026-08-10	24.3000	24.3000	23.7000	23.7000	-5.010%	4	1,079	-19.831%
2026-08-07	25.7500	25.7500	24.9500	24.9500	-11.525%	4	1,078	-23.848%
2026-08-06	30.6000	30.7000	28.2000	28.2000	-2.826%	11	1,081	-32.624%
2026-08-05	29.0000	30.1400	29.0000	29.0200	-1.627%	46	1,085	-34.528%
2026-08-04	28.8000	29.5000	28.8000	29.5000	-6.200%	12	1,092	-35.593%
2026-08-03	30.7800	32.0000	30.5000	31.4500	-1.101%	148	1,092	-39.587%
2026-07-31	30.9100	31.8000	30.9100	31.8000	-29.724%	11	1,073	-40.252%
2026-07-29	44.6000	46.1200	44.6000	45.2500	+4.867%	353	1,066	-58.011%
2026-07-28	43.1500	45.0500	43.0000	43.1500	+6.860%	114	742	-55.968%
2026-07-27	36.4700	40.3800	36.4400	40.3800	+14.068%	30	674	-52.947%
2026-07-24	37.4000	38.1200	34.6500	35.4000	-2.075%	80	687	-46.328%
2026-07-23	37.0000	37.0000	35.6500	36.1500	-3.728%	45	678	-47.441%
2026-07-22	38.0000	38.0000	37.5500	37.5500	-0.661%	4	667	-49.401%
2026-07-20	37.8000	38.7200	37.8000	37.8000	+0.505%	72	667	-49.735%
2026-07-17	38.0000	38.9000	37.1500	37.6100	+9.650%	85	644	-49.482%
2026-07-16	33.5000	34.3000	33.2500	34.3000	+3.845%	684	623	-44.606%
2026-07-15	33.0300	33.0300	33.0300	33.0300	+9.807%	1	330	-42.477%
2026-07-14	32.3500	32.3500	30.0800	30.0800	-9.261%	4	330	-36.835%
2026-07-13	33.1000	33.1500	33.1000	33.1500	+4.574%	11	331	-42.685%
2026-07-10	31.8000	31.8000	31.7000	31.7000	+4.105%	2	320	-40.063%
2026-07-09	30.6000	30.6000	30.1500	30.4500	-2.184%	35	319	-37.603%
2026-07-06	30.1300	31.1300	30.1300	31.1300	+8.846%	25	311	-38.966%
2026-07-02	28.3000	28.6000	28.3000	28.6000	+6.916%	2	334	-33.566%
2026-07-01	24.9700	26.7500	24.9700	26.7500	+14.856%	8	334	-28.972%
2026-06-30	23.2900	23.2900	23.2900	23.2900	-0.809%	1	329	-18.420%
2026-06-29	23.4800	23.4800	23.4800	23.4800	+3.300%	1	330	-19.080%
2026-06-25	23.4200	23.7000	22.6300	22.7300	-13.640%	14	329	-16.410%
2026-06-24	26.3000	26.5400	26.0900	26.3200	-0.227%	18	329	-27.812%
2026-06-23	28.0000	28.0000	26.2700	26.3800	+6.802%	3	324	-27.976%
2026-06-18	24.7000	24.7000	24.7000	24.7000	+0.407%	1	323	-23.077%
2026-06-17	24.6000	24.6000	24.6000	24.6000	-11.063%	1	323	-22.764%
2026-06-12	29.8500	29.8500	27.6600	27.6600	-16.435%	3	324	-31.309%
2026-06-09	30.0000	33.1000	30.0000	33.1000	+14.256%	5	325	-42.598%
2026-06-08	28.9700	28.9700	28.9700	28.9700	-9.469%	4	325	-34.415%
2026-06-05	30.8900	32.0000	30.8900	32.0000	+20.256%	4	323	-40.625%
2026-06-04	26.6100	26.6100	26.6100	26.6100	+4.353%	1	322	-28.598%
2026-06-03	27.7300	27.7300	25.5000	25.5000	-9.253%	3	322	-25.490%
2026-06-02	27.9500	28.1000	27.9500	28.1000	-1.920%	2	322	-32.384%
2026-06-01	28.6500	28.6500	28.6500	28.6500	-4.500%	1	322	-33.682%
2026-05-29	29.0300	30.0000	29.0300	30.0000	-1.800%	8	322	-36.667%
2026-05-26	30.5500	30.5500	30.5500	30.5500	-5.710%	1	320	-37.807%
2026-05-22	32.4000	32.4000	32.4000	32.4000	-1.520%	1	318	-41.358%
2026-05-21	32.8500	32.9000	32.8500	32.9000	-3.745%	7	318	-42.249%
2026-05-20	34.1800	34.1800	34.1800	34.1800	-2.898%	1	318	-44.412%
2026-05-19	37.0000	37.0000	35.2000	35.2000	+1.295%	16	318	-46.023%
2026-05-18	34.7500	34.7500	34.7500	34.7500	+9.105%	1	318	-45.324%
2026-05-14	31.8500	31.8500	31.8500	31.8500	-6.871%	2	318	-40.345%
2026-05-12	34.2000	34.2000	34.2000	34.2000	+6.443%	40	318	-44.444%
2026-05-11	32.1300	32.1300	32.1300	32.1300	-4.375%	2	318	-40.865%
2026-05-08	33.5000	33.6000	33.5000	33.6000	-8.472%	6	318	-43.452%
2026-05-07	36.5500	36.7100	36.5500	36.7100	+0.273%	3	319	-48.243%
2026-05-05	36.8000	36.9000	36.6100	36.6100	-8.015%	8	319	-48.102%
2026-05-04	38.6500	39.8000	38.6500	39.8000	-3.981%	5	316	-52.261%
2026-04-30	41.6000	41.7600	41.4500	41.4500	-4.822%	29	316	-54.162%
2026-04-28	42.5000	44.1000	42.5000	43.5500	+11.667%	10	319	-56.372%
2026-04-23	37.3000	39.0000	37.2000	39.0000	-0.510%	54	312	-51.282%
2026-04-22	39.1000	39.2000	39.1000	39.2000	-4.970%	10	313	-51.531%
2026-04-21	39.3500	41.2500	38.9500	41.2500	+3.852%	120	225	-53.939%
2026-04-17	39.7300	39.7300	39.7200	39.7200	-3.942%	40	225	-52.165%
2026-04-15	41.6500	41.6500	41.3500	41.3500	+5.619%	2	196	-54.051%
2026-04-10	39.1500	39.1500	39.1500	39.1500	-3.524%	3	195	-51.469%
2026-04-09	41.0500	41.0500	40.5800	40.5800	-31.568%	3	195	-53.179%
2026-03-30	59.3000	59.3000	59.3000	59.3000	+6.082%	1	195	-67.960%
2026-03-27	55.9000	55.9000	55.9000	55.9000	+22.186%	2	194	-66.011%
2026-03-24	45.8000	45.8000	45.7500	45.7500	-8.372%	2	194	-58.470%
2026-03-20	50.3000	50.4500	49.4200	49.9300	+2.085%	30	194	-61.947%
2026-03-18	49.1800	49.3600	48.9100	48.9100	-5.029%	12	187	-61.153%
2026-03-05	51.5000	51.5000	51.5000	51.5000	+31.579%	80	183	-63.107%
2026-02-25	39.0000	39.1400	39.0000	39.1400	-9.104%	6	98	-51.456%
2026-02-20	43.0600	43.0600	43.0600	43.0600	-1.532%	24	98	-55.876%
2026-02-18	44.4500	44.8400	43.6300	43.7300	-6.038%	57	74	-56.552%
2026-02-17	46.5400	46.5400	46.5400	46.5400	-0.236%	2	18	-59.175%
2026-02-13	46.5500	46.6500	46.3500	46.6500	-13.451%	4	17	-59.271%
2026-01-23	53.9000	53.9000	53.9000	53.9000	+5.769%	1	17	-64.750%
2026-01-21	50.9600	50.9600	50.9600	50.9600	-3.867%	4	16	-62.716%
2026-01-20	53.0100	53.0100	53.0100	53.0100	-8.619%	1	12	-64.158%
2026-01-09	58.0000	58.0100	58.0000	58.0100	-9.218%	5	11	-67.247%
2026-01-08	63.9000	63.9000	63.9000	63.9000	+7.939%	2	6	-70.266%
2026-01-06	59.7200	59.7200	59.2000	59.2000	-12.941%	6	6	-67.905%
2025-12-11	68.0000	68.0000	68.0000	68.0000	0.000%	4	4	-72.059%