Dark

AMAT20271217P160
AMAT Dec 17 2027 160.00 Put (AMAT271217P00160000)
option OPRA

EOD

Sep 8, 2026

4.90-14.783%(-0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.9000	4.9000	4.9000	4.9000	-14.783%	10	147	0.000%
2026-08-27	5.8000	5.8000	5.5000	5.7500	-1.709%	4	137	-14.783%
2026-08-26	5.9000	5.9000	5.8500	5.8500	-1.349%	2	135	-16.239%
2026-08-21	5.9300	5.9300	5.9300	5.9300	-2.306%	6	134	-17.369%
2026-08-19	5.9000	6.7000	5.9000	6.0700	-17.415%	24	140	-19.275%
2026-08-14	7.3500	7.3500	7.3500	7.3500	-8.809%	1	124	-33.333%
2026-08-10	8.4700	8.6200	8.0600	8.0600	-39.671%	20	124	-39.206%
2026-07-08	13.7300	13.7300	13.3600	13.3600	+16.988%	2	124	-63.323%
2026-07-06	11.4200	11.4200	11.4200	11.4200	+3.913%	16	123	-57.093%
2026-07-02	10.9900	10.9900	10.9900	10.9900	+14.479%	2	128	-55.414%
2026-06-26	9.8900	9.8900	9.3500	9.6000	+6.904%	8	128	-48.958%
2026-06-25	8.9800	8.9800	8.9800	8.9800	-5.672%	2	128	-45.434%
2026-06-24	10.0500	10.0500	9.5200	9.5200	+3.478%	2	128	-48.529%
2026-06-23	9.7400	9.7400	8.8000	9.2000	+5.505%	6	128	-46.739%
2026-06-10	8.7200	8.7200	8.7200	8.7200	-7.529%	1	126	-43.807%
2026-06-09	9.3900	9.4300	9.3700	9.4300	+4.778%	5	127	-48.038%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-7.407%	1	129	-45.556%
2026-05-12	8.9900	11.2000	8.9900	9.7200	+15.030%	30	130	-49.588%
2026-05-11	9.0100	9.1300	8.4500	8.4500	-17.157%	11	120	-42.012%
2026-04-30	10.2000	10.2000	10.2000	10.2000	-2.111%	1	113	-51.961%
2026-04-24	10.1000	10.4200	9.9500	10.4200	+1.659%	25	113	-52.975%
2026-04-23	10.0500	10.2500	10.0500	10.2500	-10.870%	20	102	-52.195%
2026-04-13	11.5000	11.5000	11.5000	11.5000	+1.770%	2	92	-57.391%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+4.340%	1	90	-56.637%
2026-02-26	10.8300	10.8300	10.8300	10.8300	-8.220%	1	90	-54.755%
2026-01-21	11.8000	11.8000	11.8000	11.8000	0.000%	1	91	-58.475%
2026-01-20	11.8000	11.8000	11.8000	11.8000	-3.437%	2	92	-58.475%
2026-01-14	12.1700	12.2200	12.1700	12.2200	-6.789%	4	91	-59.902%
2026-01-07	13.1100	13.1100	13.1100	13.1100	-7.153%	4	91	-62.624%
2025-12-30	14.0400	14.1200	14.0400	14.1200	-0.212%	26	93	-65.297%
2025-12-10	14.1500	14.1500	14.1500	14.1500	-22.253%	1	80	-65.371%
2025-11-19	17.4500	18.4500	17.4500	18.2000	-2.256%	13	81	-73.077%
2025-11-18	19.1300	19.2500	17.2500	18.6200	+3.733%	41	80	-73.684%
2025-11-17	17.9500	17.9500	17.9500	17.9500	+6.213%	4	71	-72.702%
2025-11-10	16.9400	16.9400	16.9000	16.9000	+4.321%	10	71	-71.006%
2025-11-05	16.2000	16.2000	16.2000	16.2000	-0.735%	2	66	-69.753%
2025-11-04	16.3200	16.3200	16.3200	16.3200	-1.390%	1	66	-69.975%
2025-10-29	16.5500	16.5500	16.5500	16.5500	-8.056%	1	67	-70.393%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+2.857%	5	67	-72.778%
2025-10-21	17.5000	17.5000	17.5000	17.5000	+2.881%	1	67	-72.000%
2025-10-16	17.0000	17.0100	17.0000	17.0100	-10.237%	2	66	-71.193%
2025-10-13	18.7500	18.9500	18.7500	18.9500	+5.395%	3	67	-74.142%
2025-10-09	18.1300	18.1300	17.9800	17.9800	+8.640%	4	67	-72.747%
2025-10-06	15.8000	16.6000	15.8000	16.5500	-4.058%	33	71	-70.393%
2025-10-03	17.0000	17.2500	17.0000	17.2500	-8.585%	3	84	-71.594%
2025-09-30	18.8100	18.8700	18.8100	18.8700	-3.231%	2	84	-74.033%
2025-09-25	19.5000	19.5000	19.5000	19.5000	+6.267%	1	84	-74.872%
2025-09-23	18.3500	18.3500	18.3500	18.3500	-8.250%	1	84	-73.297%
2025-09-22	20.0000	20.0000	20.0000	20.0000	-8.257%	2	85	-75.500%
2025-09-18	21.8000	21.8000	21.8000	21.8000	-15.830%	1	85	-77.523%
2025-09-15	25.9000	25.9000	25.9000	25.9000	-1.296%	2	85	-81.081%
2025-09-11	25.4700	26.2400	25.4700	26.2400	-4.893%	31	85	-81.326%
2025-09-08	27.2000	27.5900	27.2000	27.5900	-9.630%	8	90	-82.240%
2025-09-03	30.4500	30.5800	30.4500	30.5300	+0.527%	3	88	-83.950%
2025-09-02	30.1000	30.3700	30.1000	30.3700	+12.149%	10	88	-83.866%
2025-08-28	27.0000	27.0800	27.0000	27.0800	-1.599%	11	98	-81.905%
2025-08-26	27.5200	27.5200	27.5200	27.5200	-0.109%	1	89	-82.195%
2025-08-22	27.2700	27.5500	27.2700	27.5500	+0.182%	12	89	-82.214%
2025-08-19	27.6000	27.6000	27.5000	27.5000	-2.827%	2	78	-82.182%
2025-08-18	28.7500	28.7500	28.0000	28.3000	-1.565%	32	78	-82.686%
2025-08-15	28.6000	28.8400	27.2300	28.7500	+35.613%	29	64	-82.957%
2025-08-14	22.0000	22.0000	21.2000	21.2000	-0.235%	14	36	-76.887%
2025-08-13	21.2500	21.2500	21.2500	21.2500	-6.798%	1	28	-76.941%
2025-08-11	21.8000	22.8000	21.8000	22.8000	-1.299%	2	28	-78.509%
2025-07-31	23.5000	23.5000	23.1000	23.1000	+5.000%	2	28	-78.788%
2025-07-24	22.0000	22.0000	22.0000	22.0000	+4.513%	1	27	-77.727%
2025-07-18	21.0500	21.0500	21.0500	21.0500	-0.988%	2	27	-76.722%
2025-07-17	21.1100	21.2600	21.1100	21.2600	+7.211%	2	27	-76.952%
2025-07-15	19.8300	19.8300	19.8300	19.8300	-0.352%	1	27	-75.290%
2025-07-14	19.9000	19.9000	19.9000	19.9000	-1.874%	1	26	-75.377%
2025-07-11	20.2800	20.2800	20.2800	20.2800	-10.857%	2	27	-75.838%
2025-07-07	22.7000	22.7500	22.7000	22.7500	-1.087%	2	27	-78.462%
2025-07-02	23.9000	23.9000	23.0000	23.0000	-7.258%	2	27	-78.696%
2025-06-26	24.8000	24.8000	24.8000	24.8000	-1.313%	2	29	-80.242%
2025-06-25	25.6000	25.6000	25.1300	25.1300	-3.901%	22	29	-80.501%
2025-06-24	26.1500	26.1500	26.1500	26.1500	-3.470%	22	50	-81.262%
2025-06-16	27.0900	27.0900	27.0900	27.0900	-4.947%	2	50	-81.912%
2025-06-09	28.5000	28.5000	28.5000	28.5000	-3.521%	1	48	-82.807%
2025-06-06	29.4300	29.5400	29.4300	29.5400	-8.232%	10	48	-83.412%
2025-06-03	32.2300	32.2300	32.1600	32.1900	-5.324%	4	51	-84.778%
2025-05-30	34.4900	34.4900	34.0000	34.0000	+6.383%	6	47	-85.588%
2025-05-28	31.9600	31.9600	31.9600	31.9600	-1.358%	2	46	-84.668%
2025-05-27	32.4000	32.4000	32.4000	32.4000	+1.250%	1	44	-84.877%
2025-05-22	32.0000	32.0000	32.0000	32.0000	+4.644%	1	44	-84.688%
2025-05-19	30.5800	30.5800	30.5800	30.5800	+5.267%	34	43	-83.976%
2025-05-13	29.0500	29.0500	29.0500	29.0500	-5.865%	1	11	-83.133%
2025-05-12	31.0000	31.0000	30.8600	30.8600	-13.871%	5	10	-84.122%
2025-05-02	35.8300	35.8300	35.8300	35.8300	-11.092%	10	15	-86.324%
2025-04-14	40.3000	40.3000	40.3000	40.3000	-7.079%	3	10	-87.841%
2025-04-11	43.3700	43.3700	43.3700	43.3700	-6.931%	6	13	-88.702%
2025-04-07	48.8400	48.8400	46.6000	46.6000	-4.469%	2	10	-89.485%
2025-04-04	48.7800	48.7800	48.7800	48.7800	+27.064%	2	8	-89.955%
2025-03-31	38.9200	38.9200	38.3900	38.3900	+5.962%	6	7	-87.236%
2025-03-28	36.2300	36.2300	36.2300	36.2300	0.000%	2	1	-86.475%