Dark

AMAT20271217P150
AMAT Dec 17 2027 150.00 Put (AMAT271217P00150000)
option OPRA

EOD

Sep 10, 2026

4.35-18.539%(-0.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3500	4.3500	4.3500	4.3500	-18.539%	2	451	0.000%
2026-09-01	3.8500	5.3400	3.6900	5.3400	+14.839%	13	451	-18.539%
2026-08-27	4.9500	4.9500	4.6500	4.6500	-12.264%	2	451	-6.452%
2026-08-25	4.5500	5.3000	4.5500	5.3000	+1.923%	4	451	-17.925%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+2.564%	1	448	-16.346%
2026-08-19	4.4800	5.0700	4.4800	5.0700	-54.732%	2	448	-14.201%
2026-07-13	11.2000	11.2000	11.2000	11.2000	-12.226%	1	448	-61.161%
2026-07-07	12.8100	12.8100	12.7600	12.7600	+21.524%	2	448	-65.909%
2026-07-02	10.1000	10.5000	10.1000	10.5000	+47.472%	2	448	-58.571%
2026-06-25	7.0700	7.1200	7.0700	7.1200	-4.430%	2	448	-38.904%
2026-06-23	7.4500	7.4500	7.4500	7.4500	-3.622%	20	448	-41.611%
2026-06-22	7.7300	7.7300	7.7300	7.7300	-6.643%	3	448	-43.726%
2026-06-11	7.9400	8.2800	6.8000	8.2800	+2.730%	96	448	-47.464%
2026-06-10	8.1000	8.2200	8.0600	8.0600	+15.143%	3	404	-46.030%
2026-06-08	7.0000	7.0000	7.0000	7.0000	-1.130%	8	403	-37.857%
2026-06-01	5.4000	7.0900	5.4000	7.0800	+53.913%	22	403	-38.559%
2026-05-29	5.8700	5.8700	4.6000	4.6000	-26.164%	6	395	-5.435%
2026-05-28	5.5000	6.5500	5.2500	6.2300	-5.606%	188	395	-30.177%
2026-05-27	4.9500	6.6000	4.6500	6.6000	-6.383%	164	315	-34.091%
2026-05-20	7.0500	7.0500	7.0500	7.0500	-2.083%	1	281	-38.298%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+4.651%	1	282	-39.583%
2026-05-15	7.0400	7.0400	6.8800	6.8800	-13.241%	3	282	-36.773%
2026-05-12	7.6100	9.8800	7.6100	7.9300	+4.342%	30	284	-45.145%
2026-05-11	7.5000	7.6200	7.5000	7.6000	-5.000%	18	270	-42.763%
2026-05-08	7.8800	8.0700	7.8800	8.0000	+0.756%	16	280	-45.625%
2026-05-07	8.0700	8.0700	7.9400	7.9400	-7.674%	5	277	-45.214%
2026-05-06	8.7000	8.7000	8.6000	8.6000	+3.118%	2	278	-49.419%
2026-05-05	8.3400	8.3400	8.3400	8.3400	-1.302%	2	279	-47.842%
2026-04-24	8.6000	8.6000	8.4500	8.4500	-5.587%	4	277	-48.521%
2026-04-23	8.5900	8.9500	8.5900	8.9500	-1.105%	5	279	-51.397%
2026-04-21	9.2500	9.2500	9.0500	9.0500	-5.729%	12	277	-51.934%
2026-04-20	9.6000	9.6000	9.6000	9.6000	-19.056%	1	283	-54.688%
2026-03-19	11.8600	11.8600	11.8600	11.8600	+6.559%	17	283	-63.322%
2026-03-11	11.1300	11.1300	11.1300	11.1300	-0.625%	5	283	-60.916%
2026-03-10	11.2000	11.2000	11.2000	11.2000	+1.818%	3	288	-61.161%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+31.422%	1	285	-60.455%
2026-02-13	8.5800	8.5800	8.3700	8.3700	-11.241%	5	288	-48.029%
2026-02-12	9.4300	9.4300	9.4300	9.4300	-12.685%	1	288	-53.871%
2026-02-02	10.8000	10.8000	10.8000	10.8000	+13.684%	2	288	-59.722%
2026-01-30	9.5000	9.5000	9.5000	9.5000	-10.377%	7	286	-54.211%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+6.319%	1	286	-58.962%
2026-01-21	9.9700	9.9700	9.9700	9.9700	+14.466%	2	287	-56.369%
2026-01-20	8.7100	8.7100	8.7100	8.7100	-5.736%	2	289	-50.057%
2026-01-16	9.2400	9.2400	9.2400	9.2400	-25.783%	1	286	-52.922%
2026-01-05	12.4500	12.4500	12.4500	12.4500	+5.063%	6	292	-65.060%
2025-12-10	11.8500	11.8500	11.8500	11.8500	+0.851%	1	292	-63.291%
2025-12-03	11.7500	11.7500	11.7500	11.7500	-8.915%	1	291	-62.979%
2025-12-01	12.9000	12.9000	12.9000	12.9000	-3.587%	80	231	-66.279%
2025-11-28	13.3800	13.3800	13.3800	13.3800	-19.154%	5	231	-67.489%
2025-11-21	16.5600	16.5600	16.5400	16.5500	+0.182%	33	236	-73.716%
2025-11-20	16.5200	16.5200	16.5200	16.5200	+7.482%	1	236	-73.668%
2025-11-19	15.3700	15.3700	15.3700	15.3700	-4.947%	2	235	-71.698%
2025-11-18	14.3500	16.1700	14.3000	16.1700	+7.728%	40	233	-73.098%
2025-11-17	15.1800	15.1800	15.0100	15.0100	-4.395%	20	213	-71.019%
2025-11-14	15.7000	15.7100	15.0500	15.7000	+8.801%	16	203	-72.293%
2025-11-12	13.9700	14.4300	13.9700	14.4300	+1.405%	14	204	-69.854%
2025-11-10	13.8000	14.2400	13.8000	14.2300	-0.559%	11	210	-69.431%
2025-11-07	14.5700	14.5700	14.3100	14.3100	+7.675%	120	211	-69.602%
2025-10-30	13.2900	13.2900	13.2900	13.2900	-4.799%	1	165	-67.269%
2025-10-27	12.3000	13.9600	12.3000	13.9600	+16.236%	7	161	-68.840%
2025-10-15	12.0100	12.0100	12.0100	12.0100	-6.755%	10	161	-63.780%
2025-10-06	12.8800	12.8800	12.8800	12.8800	-5.294%	5	151	-66.227%
2025-10-02	13.6000	13.6000	13.6000	13.6000	-2.857%	1	156	-68.015%
2025-10-01	14.0000	14.0000	14.0000	14.0000	-12.500%	1	157	-68.929%
2025-09-25	16.0000	16.0000	16.0000	16.0000	+2.894%	1	158	-72.813%
2025-09-24	15.5500	15.5500	15.5500	15.5500	-2.813%	1	159	-72.026%
2025-09-22	16.3000	16.3000	16.0000	16.0000	-23.445%	3	160	-72.813%
2025-09-16	21.2000	21.2000	20.9000	20.9000	-1.878%	5	163	-79.187%
2025-09-15	21.3000	21.3000	21.3000	21.3000	-0.141%	1	166	-79.577%
2025-09-11	21.5200	21.5200	21.3300	21.3300	-6.035%	6	167	-79.606%
2025-09-10	22.8000	22.8000	22.7000	22.7000	-0.656%	3	172	-80.837%
2025-09-09	22.8500	22.8500	22.8500	22.8500	-0.522%	2	172	-80.963%
2025-09-08	22.9700	22.9700	22.9700	22.9700	-9.638%	1	172	-81.062%
2025-09-03	25.5000	25.5000	25.4200	25.4200	+0.474%	4	172	-82.887%
2025-09-02	25.2800	25.4300	25.2800	25.3000	+4.459%	13	168	-82.806%
2025-08-29	24.2200	24.2200	24.2200	24.2200	+6.228%	2	153	-82.040%
2025-08-26	22.8000	22.8000	22.8000	22.8000	0.000%	1	153	-80.921%
2025-08-22	22.8000	22.8000	22.8000	22.8000	-5.629%	1	153	-80.921%
2025-08-20	24.3500	24.5000	24.0200	24.1600	+1.726%	8	154	-81.995%
2025-08-19	23.7500	23.7500	23.7500	23.7500	-1.288%	1	148	-81.684%
2025-08-15	24.1000	24.3000	22.8000	24.0600	+33.667%	121	149	-81.920%
2025-08-14	18.0000	18.0000	18.0000	18.0000	+2.857%	1	41	-75.833%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-2.778%	1	40	-75.143%
2025-08-12	18.4800	18.4800	17.7500	18.0000	0.000%	8	40	-75.833%
2025-08-11	18.0500	18.0500	18.0000	18.0000	-8.629%	3	39	-75.833%
2025-07-31	19.7000	19.7000	19.7000	19.7000	+8.540%	3	42	-77.919%
2025-07-22	18.4400	18.4400	18.1500	18.1500	+5.523%	4	39	-76.033%
2025-07-16	17.2000	17.2000	17.2000	17.2000	+6.173%	2	35	-74.709%
2025-07-15	16.4500	16.4500	16.2000	16.2000	-6.087%	2	33	-73.148%
2025-07-14	17.2500	17.2500	17.2500	17.2500	+3.978%	1	33	-74.783%
2025-07-11	16.5900	16.5900	16.5900	16.5900	+0.545%	2	32	-73.779%
2025-07-10	16.5000	16.5000	16.5000	16.5000	-14.063%	1	30	-73.636%
2025-07-07	19.0000	19.2000	19.0000	19.2000	-1.941%	2	31	-77.344%
2025-07-02	20.4000	20.4000	19.5800	19.5800	-8.633%	5	29	-77.783%
2025-06-30	21.4300	21.4300	21.4300	21.4300	+2.880%	1	34	-79.701%
2025-06-27	20.8300	20.8300	20.8300	20.8300	-5.533%	1	33	-79.117%
2025-06-24	22.0500	22.0500	22.0500	22.0500	-10.945%	1	32	-80.272%
2025-06-20	24.7600	24.7600	24.7600	24.7600	+7.186%	2	33	-82.431%
2025-06-16	23.0000	23.1000	23.0000	23.1000	+0.391%	2	32	-81.169%
2025-06-10	23.0100	23.0100	23.0100	23.0100	-12.142%	1	34	-81.095%
2025-06-05	26.1900	26.1900	26.1900	26.1900	-2.093%	4	33	-83.391%
2025-06-04	26.7500	26.7500	26.7500	26.7500	-2.015%	1	28	-83.738%
2025-06-03	27.3000	27.3000	27.3000	27.3000	-4.878%	1	28	-84.066%
2025-05-30	28.7000	28.7000	28.7000	28.7000	+6.811%	2	29	-84.843%
2025-05-16	26.1200	26.8700	26.1200	26.8700	+2.871%	4	28	-83.811%
2025-05-12	26.6000	26.6000	26.1200	26.1200	-13.510%	2	26	-83.346%
2025-05-09	31.0000	31.0000	30.2000	30.2000	-0.165%	8	28	-85.596%
2025-05-08	30.2500	30.2500	30.2500	30.2500	-2.733%	1	31	-85.620%
2025-05-07	31.1000	31.1000	31.1000	31.1000	-0.480%	1	30	-86.013%
2025-05-06	31.2500	31.2500	31.2500	31.2500	+4.167%	2	29	-86.080%
2025-05-05	30.1300	30.1300	30.0000	30.0000	-2.692%	4	27	-85.500%
2025-05-02	30.8300	30.8300	30.8300	30.8300	-4.551%	10	23	-85.890%
2025-04-29	32.3000	32.3000	32.3000	32.3000	+0.937%	5	28	-86.533%
2025-04-25	32.9400	32.9400	32.0000	32.0000	-1.840%	4	23	-86.406%
2025-04-24	32.6000	32.6000	32.6000	32.6000	-6.590%	1	23	-86.656%
2025-04-23	34.9000	34.9000	34.9000	34.9000	-11.196%	3	22	-87.536%
2025-04-21	39.4000	39.4000	39.3000	39.3000	+9.838%	2	19	-88.931%
2025-04-10	35.7800	35.7800	35.7800	35.7800	-1.405%	1	17	-87.842%
2025-04-03	34.7700	36.2900	34.7700	36.2900	+7.303%	10	16	-88.013%
2025-03-31	33.8200	33.8200	33.8200	33.8200	+9.805%	5	6	-87.138%
2025-03-26	30.8000	30.8000	30.8000	30.8000	0.000%	1	1	-85.877%