Dark

AMAT20271217P100
AMAT Dec 17 2027 100.00 Put (AMAT271217P00100000)
option OPRA

EOD

Sep 4, 2026

1.99+17.059%(+0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.9900	1.9900	1.9900	1.9900	+17.059%	3	968	0.000%
2026-09-02	1.5400	1.7000	1.5300	1.7000	+4.294%	4	968	+17.059%
2026-09-01	1.5900	1.6300	1.5900	1.6300	-23.832%	2	969	+22.086%
2026-08-28	1.5800	2.1400	1.5800	2.1400	+9.744%	2	968	-7.009%
2026-08-21	1.9500	1.9500	1.9500	1.9500	+1.036%	5	968	+2.051%
2026-08-17	1.9300	1.9300	1.9300	1.9300	-11.872%	1	963	+3.109%
2026-08-14	2.7200	2.7700	2.1900	2.1900	-0.455%	3	964	-9.132%
2026-08-12	1.9200	2.2000	1.8300	2.2000	+6.280%	8	962	-9.545%
2026-08-11	2.3100	2.3100	2.0700	2.0700	-31.457%	2	962	-3.865%
2026-08-07	3.0200	3.0200	3.0200	3.0200	-12.717%	30	962	-34.106%
2026-08-06	4.1000	4.1000	3.4600	3.4600	+15.333%	9	992	-42.486%
2026-08-05	3.3800	4.5700	3.0000	3.0000	-17.808%	17	983	-33.667%
2026-08-04	3.3000	3.6500	3.1800	3.6500	-1.351%	76	983	-45.479%
2026-08-03	3.1600	3.7500	3.1400	3.7000	-14.153%	213	950	-46.216%
2026-07-30	5.8600	5.9900	3.8600	4.3100	-15.820%	10	868	-53.828%
2026-07-28	5.5000	6.3400	3.8100	5.1200	+16.629%	19	867	-61.133%
2026-07-27	5.6600	5.6600	4.3400	4.3900	+9.750%	10	867	-54.670%
2026-07-24	4.0000	4.0000	4.0000	4.0000	-2.439%	2	869	-50.250%
2026-07-22	6.1800	6.1800	4.1000	4.1000	-15.984%	4	869	-51.463%
2026-07-21	7.8800	7.8800	3.6300	4.8800	-13.475%	1,175	869	-59.221%
2026-07-20	5.0900	5.8300	5.0400	5.6400	+28.182%	164	282	-64.716%
2026-07-17	5.4300	5.4300	4.3800	4.4000	-0.677%	48	227	-54.773%
2026-07-16	4.9400	4.9400	4.4300	4.4300	+2.074%	14	203	-55.079%
2026-07-15	4.3700	4.4900	4.3400	4.3400	+14.211%	4	196	-54.147%
2026-07-14	3.5900	3.8000	3.4400	3.8000	+5.263%	38	194	-47.632%
2026-07-13	4.0300	4.0300	3.6100	3.6100	-5.990%	20	175	-44.875%
2026-07-10	4.4200	5.0200	3.5300	3.8400	-9.859%	44	168	-48.177%
2026-07-09	3.6100	4.2600	3.6100	4.2600	-15.644%	2	154	-53.286%
2026-07-08	5.0400	5.0500	5.0400	5.0500	-3.626%	2	153	-60.594%
2026-07-07	5.5000	5.5000	5.0800	5.2400	+25.060%	16	155	-62.023%
2026-07-06	5.4300	8.1900	3.8100	4.1900	-21.828%	25	153	-52.506%
2026-07-02	4.3000	6.1200	2.7000	5.3600	+43.316%	11	143	-62.873%
2026-06-30	5.2500	5.8500	2.8900	3.7400	+20.645%	24	143	-46.791%
2026-06-29	3.7900	4.7600	3.1000	3.1000	-4.615%	51	139	-35.806%
2026-06-26	3.9000	4.6600	2.8800	3.2500	+14.841%	591	138	-38.769%
2026-06-25	2.5700	3.4700	2.5700	2.8300	-23.514%	39	342	-29.682%
2026-06-24	3.6700	3.7300	3.4400	3.7000	+16.719%	16	351	-46.216%
2026-06-23	3.1700	3.2100	3.0000	3.1700	+2.922%	16	358	-37.224%
2026-06-22	3.4200	3.7000	3.0700	3.0800	+17.110%	11	366	-35.390%
2026-06-18	3.1400	4.0500	2.5900	2.6300	-19.572%	58	391	-24.335%
2026-06-17	2.8100	3.3300	2.3900	3.2700	+19.343%	46	391	-39.144%
2026-06-16	3.4000	5.2400	2.7400	2.7400	-11.039%	56	413	-27.372%
2026-06-15	2.8300	4.0300	2.8300	3.0800	-6.098%	33	442	-35.390%
2026-06-12	3.0700	3.4400	2.8000	3.2800	-2.090%	32	458	-39.329%
2026-06-11	2.9900	3.7800	2.6900	3.3500	+13.176%	98	474	-40.597%
2026-06-10	2.6200	2.9700	2.2500	2.9600	+18.400%	94	506	-32.770%
2026-06-09	2.5400	2.5600	2.4500	2.5000	-16.667%	258	521	-20.400%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+1.695%	3	568	-33.667%
2026-05-05	3.1000	3.1000	2.5900	2.9500	-1.667%	3	568	-32.542%
2026-04-30	3.4500	3.4500	2.7700	3.0000	-19.571%	3	569	-33.667%
2026-04-29	3.4800	3.8000	2.9600	3.7300	+1.084%	4	568	-46.649%
2026-04-28	3.9900	3.9900	3.0000	3.6900	+15.674%	200	567	-46.070%
2026-04-27	3.4600	3.6500	2.8700	3.1900	-3.625%	562	756	-37.618%
2026-04-24	3.1500	3.4200	1.5000	3.3100	-5.966%	1,043	935	-39.879%
2026-04-16	3.5200	3.5200	3.5200	3.5200	-26.971%	1	144	-43.466%
2026-03-12	4.8200	4.8200	4.8200	4.8200	+0.417%	1	143	-58.714%
2026-03-09	4.7700	5.2000	4.7700	4.8000	+26.316%	27	143	-58.542%
2026-02-12	3.8000	3.8000	3.8000	3.8000	0.000%	1	169	-47.632%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+0.264%	2	170	-47.632%
2026-02-06	3.7900	3.7900	3.7900	3.7900	+1.609%	10	172	-47.493%
2026-02-05	3.7300	3.7300	3.7300	3.7300	-6.750%	2	172	-46.649%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+13.314%	1	174	-50.250%
2026-02-03	3.5300	3.5300	3.5300	3.5300	+16.118%	1	175	-43.626%
2026-01-28	3.0400	3.0400	3.0400	3.0400	-7.599%	5	175	-34.539%
2026-01-27	3.2900	3.2900	3.2900	3.2900	-23.131%	5	170	-39.514%
2026-01-08	3.4600	4.2800	3.4600	4.2800	-11.753%	23	165	-53.505%
2026-01-06	4.8500	4.8500	4.8500	4.8500	+29.679%	1	142	-58.969%
2026-01-02	3.7400	3.7400	3.7400	3.7400	-3.109%	1	143	-46.791%
2025-12-31	4.0500	4.0500	3.8000	3.8600	+2.660%	18	143	-48.446%
2025-12-29	5.1500	5.1500	3.7600	3.7600	-16.444%	3	143	-47.074%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+13.636%	1	144	-55.778%
2025-12-08	3.9600	3.9600	3.9600	3.9600	+10.924%	21	144	-49.747%
2025-12-04	3.6300	6.3000	3.1500	3.5700	-21.882%	64	148	-44.258%
2025-11-21	4.5500	4.5700	4.5500	4.5700	-4.792%	2	116	-56.455%
2025-11-19	4.8000	4.8000	4.8000	4.8000	-4.382%	2	118	-58.542%
2025-11-14	6.0500	6.2900	5.0200	5.0200	+9.368%	16	116	-60.359%
2025-11-13	4.5900	4.5900	4.5900	4.5900	+2.685%	12	128	-56.645%
2025-11-12	4.4000	5.1000	4.3900	4.4700	-2.826%	168	122	-55.481%
2025-10-31	4.2500	4.6000	4.2500	4.6000	+5.023%	2	47	-56.739%
2025-10-30	4.3800	4.3800	4.3800	4.3800	-3.097%	2	47	-54.566%
2025-10-29	4.2200	4.5200	4.2200	4.5200	+0.444%	5	47	-55.973%
2025-10-15	4.3300	4.5000	4.3300	4.5000	-4.255%	2	45	-55.778%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+17.500%	1	46	-57.660%
2025-10-06	4.0000	4.0000	4.0000	4.0000	-8.884%	1	45	-50.250%
2025-09-29	4.2500	4.3900	4.2500	4.3900	+5.783%	2	45	-54.670%
2025-09-23	4.1500	4.1500	4.1500	4.1500	-20.192%	10	47	-52.048%
2025-09-18	5.0000	5.2000	5.0000	5.2000	-11.715%	3	57	-61.731%
2025-09-17	5.8900	5.8900	5.8900	5.8900	-6.210%	1	54	-66.214%
2025-09-16	6.2500	6.2800	6.2500	6.2800	-12.778%	2	55	-68.312%
2025-09-05	7.2000	7.2000	7.2000	7.2000	+2.857%	1	56	-72.361%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-6.040%	1	56	-71.571%
2025-08-15	7.5000	7.5000	7.1400	7.4500	+33.036%	12	57	-73.289%
2025-08-14	5.6000	5.6000	5.6000	5.6000	-17.037%	1	46	-64.464%
2025-08-05	6.7500	6.7500	6.7500	6.7500	+4.651%	6	46	-70.519%
2025-07-31	6.4500	6.4500	6.4500	6.4500	+17.273%	2	46	-69.147%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+1.852%	10	46	-63.818%
2025-07-17	5.4000	5.4000	5.4000	5.4000	-14.149%	3	41	-63.148%
2025-07-03	6.1200	6.2900	6.1200	6.2900	-15.570%	2	41	-68.362%
2025-06-24	7.4500	7.4500	7.4500	7.4500	-5.934%	5	41	-73.289%
2025-06-16	7.9200	7.9200	7.9200	7.9200	-5.150%	5	46	-74.874%
2025-06-09	8.5100	8.5100	8.3500	8.3500	-4.680%	3	47	-76.168%
2025-06-06	8.7600	8.7600	8.7600	8.7600	-13.609%	4	48	-77.283%
2025-05-30	10.1400	10.1400	10.1400	10.1400	+9.622%	10	48	-80.375%
2025-05-19	9.2500	9.2500	9.2500	9.2500	+1.093%	1	48	-78.486%
2025-05-16	9.4000	9.4000	9.1500	9.1500	+3.859%	8	49	-78.251%
2025-05-15	8.8100	8.8100	8.8100	8.8100	+4.881%	5	46	-77.412%
2025-05-14	8.4000	8.4000	8.4000	8.4000	-1.754%	5	46	-76.310%
2025-05-13	8.5500	8.5500	8.5500	8.5500	-6.044%	5	41	-76.725%
2025-05-12	8.9400	9.1000	8.9400	9.1000	-18.895%	6	41	-78.132%
2025-05-09	11.2200	11.2200	11.2200	11.2200	-7.273%	10	36	-82.264%
2025-04-25	11.9200	12.1000	11.9200	12.1000	-9.023%	40	33	-83.554%
2025-04-11	13.3000	13.3000	13.3000	13.3000	+6.742%	6	37	-85.038%
2025-04-09	15.9800	15.9800	12.4600	12.4600	-17.972%	22	34	-84.029%
2025-04-08	15.1900	15.1900	15.1900	15.1900	-8.273%	4	13	-86.899%
2025-04-04	16.5600	16.5600	16.5600	16.5600	+25.836%	1	9	-87.983%
2025-04-03	13.1600	13.1600	13.1600	13.1600	+18.027%	1	8	-84.878%
2025-03-28	11.0000	11.8000	11.0000	11.1500	0.000%	16	8	-82.152%