Dark

AMAT20271217P130
AMAT Dec 17 2027 130.00 Put (AMAT271217P00130000)
option OPRA

EOD

Sep 4, 2026

2.09-41.944%(-1.51)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.9700	2.0900	1.9700	2.0900	-41.944%	14	250	0.000%
2026-08-17	3.6800	4.2100	3.2500	3.6000	-60.309%	7	250	-41.944%
2026-07-23	10.2700	10.2700	9.0700	9.0700	-4.021%	2	250	-76.957%
2026-07-22	9.6200	9.6200	9.2400	9.4500	+10.656%	12	249	-77.884%
2026-07-21	8.6400	8.6700	8.5100	8.5400	-3.612%	14	243	-75.527%
2026-07-20	9.3100	9.3100	8.8600	8.8600	+11.447%	2	236	-76.411%
2026-07-16	8.0100	8.0100	7.9500	7.9500	-18.795%	2	237	-73.711%
2026-07-07	8.3800	9.8600	8.3800	9.7900	+16.826%	4	237	-78.652%
2026-07-06	6.2900	8.3800	6.1600	8.3800	+9.257%	17	235	-75.060%
2026-07-02	5.8500	7.6700	5.8500	7.6700	+62.845%	8	224	-72.751%
2026-06-30	5.0100	5.1200	4.7100	4.7100	-15.742%	30	224	-55.626%
2026-06-29	5.5200	5.6700	5.0900	5.5900	+6.476%	104	210	-62.612%
2026-06-26	5.3800	6.6500	4.7400	5.2500	+15.385%	78	161	-60.190%
2026-06-25	5.5000	5.5000	3.9900	4.5500	-7.708%	28	146	-54.066%
2026-06-24	6.2600	6.2600	4.9300	4.9300	-6.095%	22	132	-57.606%
2026-06-23	5.5400	5.5500	5.1800	5.2500	-1.316%	19	125	-60.190%
2026-06-22	5.5400	5.6900	5.3200	5.3200	-0.188%	20	119	-60.714%
2026-06-18	5.2800	5.7800	5.2700	5.3300	+10.811%	24	118	-60.788%
2026-06-17	5.5400	6.3500	4.6500	4.8100	-11.255%	67	118	-56.549%
2026-06-15	4.8700	6.8500	4.8700	5.4200	-8.600%	19	93	-61.439%
2026-06-12	6.2200	6.2200	5.8400	5.9300	-3.420%	35	92	-64.755%
2026-06-11	5.6300	6.4000	5.5700	6.1400	+5.498%	134	80	-65.961%
2026-06-10	5.3000	5.8900	4.7900	5.8200	+1.748%	35	62	-64.089%
2026-06-09	5.7200	5.7200	5.7200	5.7200	+21.702%	1	73	-63.462%
2026-05-29	4.7000	4.7000	4.7000	4.7000	-4.082%	1	73	-55.532%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-8.240%	1	74	-57.347%
2026-05-14	5.3400	5.3400	5.3400	5.3400	-11.000%	4	74	-60.861%
2026-05-13	5.0300	7.0000	4.7000	6.0000	-31.973%	16	65	-65.167%
2026-03-31	8.8200	8.8200	8.8200	8.8200	+4.379%	1	65	-76.304%
2026-03-30	8.4500	8.4500	8.4500	8.4500	+33.071%	1	65	-75.266%
2026-01-29	6.3500	6.3500	6.3500	6.3500	-15.333%	1	65	-67.087%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+6.990%	2	65	-72.133%
2026-01-12	7.0100	7.0100	7.0100	7.0100	+16.445%	10	65	-70.185%
2026-01-09	6.0200	6.0200	6.0200	6.0200	-21.410%	4	75	-65.282%
2025-12-05	7.6500	7.6600	7.6500	7.6600	-31.972%	4	71	-72.715%
2025-11-14	11.2600	11.2600	11.2600	11.2600	+23.060%	1	71	-81.439%
2025-11-12	9.3000	9.3000	9.1500	9.1500	+7.143%	2	71	-77.158%
2025-10-02	8.8000	8.8000	8.5400	8.5400	-11.503%	3	71	-75.527%
2025-10-01	9.6500	9.6500	9.6500	9.6500	-8.531%	1	73	-78.342%
2025-09-22	10.5500	10.5500	10.5500	10.5500	-9.829%	1	73	-80.190%
2025-09-18	11.9000	11.9000	11.7000	11.7000	-10.000%	5	73	-82.137%
2025-09-17	13.0000	13.0000	13.0000	13.0000	-10.035%	1	73	-83.923%
2025-09-12	14.2500	14.4500	14.2500	14.4500	+0.697%	15	72	-85.536%
2025-09-11	14.3500	14.3500	14.3500	14.3500	-4.967%	2	80	-85.436%
2025-09-10	15.1500	15.1500	15.1000	15.1000	-5.625%	2	78	-86.159%
2025-09-05	15.7000	16.0000	15.7000	16.0000	0.000%	9	77	-86.938%
2025-09-04	16.1000	16.1000	16.0000	16.0000	-5.045%	12	74	-86.938%
2025-09-02	16.8500	16.8500	16.8500	16.8500	+12.408%	1	69	-87.596%
2025-08-28	15.0000	15.0000	14.9900	14.9900	-6.894%	10	69	-86.057%
2025-08-21	16.1000	16.1000	16.1000	16.1000	+4.207%	1	79	-87.019%
2025-08-19	15.4500	15.4500	15.4500	15.4500	-1.278%	1	79	-86.472%
2025-08-18	15.8500	15.8500	15.6500	15.6500	-1.262%	11	80	-86.645%
2025-08-15	15.2500	16.0000	15.2500	15.8500	+28.548%	35	77	-86.814%
2025-08-12	12.3300	12.3300	12.3300	12.3300	+2.836%	1	57	-83.049%
2025-07-30	11.9900	11.9900	11.9900	11.9900	+8.018%	1	57	-82.569%
2025-07-14	11.1000	11.1000	11.1000	11.1000	-5.128%	1	58	-81.171%
2025-07-08	11.7000	11.7000	11.7000	11.7000	-8.235%	1	59	-82.137%
2025-07-07	12.9000	12.9000	12.7200	12.7500	-8.602%	12	58	-83.608%
2025-07-02	13.9500	13.9500	13.9500	13.9500	-1.483%	1	56	-85.018%
2025-06-30	14.1600	14.1600	14.1600	14.1600	-3.345%	1	55	-85.240%
2025-06-27	14.6500	14.6500	14.6500	14.6500	-0.611%	1	55	-85.734%
2025-06-25	14.7400	14.7400	14.7400	14.7400	-3.471%	2	54	-85.821%
2025-06-24	15.1300	15.2700	15.1300	15.2700	-5.332%	30	56	-86.313%
2025-06-12	16.1300	16.1300	16.1300	16.1300	-10.884%	1	56	-87.043%
2025-06-05	18.2400	18.2400	18.1000	18.1000	-3.364%	2	57	-88.453%
2025-06-04	18.7300	18.7300	18.7300	18.7300	-8.812%	1	59	-88.841%
2025-05-30	20.1400	20.5400	20.1400	20.5400	+13.168%	4	59	-89.825%
2025-05-20	18.1500	18.1500	18.1500	18.1500	+1.966%	1	57	-88.485%
2025-05-16	17.8000	17.8000	17.8000	17.8000	+6.779%	2	56	-88.258%
2025-05-14	16.4900	16.6700	16.4900	16.6700	-1.478%	42	56	-87.463%
2025-05-13	17.0400	17.0400	16.7500	16.9200	-7.186%	45	78	-87.648%
2025-05-12	18.3600	18.3600	18.2300	18.2300	-15.209%	15	48	-88.535%
2025-05-06	22.2500	22.2800	21.5000	21.5000	-0.232%	36	35	-90.279%
2025-05-05	21.6200	21.6200	21.5500	21.5500	-2.268%	36	34	-90.302%
2025-05-02	21.6400	22.0500	21.6400	22.0500	-6.170%	40	39	-90.522%
2025-04-30	23.5000	23.5000	23.5000	23.5000	+1.512%	2	24	-91.106%
2025-04-29	23.0000	23.1500	23.0000	23.1500	+0.216%	18	22	-90.972%
2025-04-24	23.9000	23.9000	23.1000	23.1000	-4.938%	4	23	-90.952%
2025-04-23	24.3000	24.3000	24.3000	24.3000	-0.205%	3	22	-91.399%
2025-04-15	24.4200	24.4200	24.3500	24.3500	-4.734%	7	22	-91.417%
2025-04-11	25.5600	25.5600	25.5600	25.5600	-9.007%	2	15	-91.823%
2025-04-08	25.6700	28.0900	25.6700	28.0900	-12.628%	44	14	-92.560%
2025-04-07	32.1500	32.1500	32.1500	32.1500	+25.586%	10	10	-93.499%
2025-04-03	25.6000	25.6000	25.6000	25.6000	+23.671%	5	15	-91.836%
2025-03-26	20.7000	20.7000	20.7000	20.7000	0.000%	10	10	-89.903%