Dark

AMAT20271217P170
AMAT Dec 17 2027 170.00 Put (AMAT271217P00170000)
option OPRA

Inactive

Sep 2, 2026

5.94-15.745%(-1.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.8000	6.0000	5.8000	5.9400	-15.745%	5	185	0.000%
2026-08-19	7.1000	7.1000	7.0500	7.0500	+2.920%	3	183	-15.745%
2026-08-17	6.8500	6.8500	6.8500	6.8500	-61.365%	3	183	-13.285%
2026-07-28	17.7300	17.7300	17.7300	17.7300	+7.978%	1	186	-66.497%
2026-07-21	16.4200	16.4200	16.4200	16.4200	+19.072%	1	185	-63.825%
2026-07-14	14.1800	14.1800	13.2300	13.7900	-1.851%	13	186	-56.925%
2026-07-13	14.7500	14.7500	14.0500	14.0500	+1.812%	2	181	-57.722%
2026-07-10	14.5000	14.5000	13.8000	13.8000	-8.609%	2	182	-56.957%
2026-07-08	15.7000	15.7000	14.9100	15.1000	-6.502%	13	182	-60.662%
2026-07-07	15.9000	16.3000	15.5500	16.1500	+14.539%	91	184	-63.220%
2026-07-06	13.9000	14.4000	13.0400	14.1000	+9.728%	116	190	-57.872%
2026-07-02	12.6500	13.0000	11.8000	12.8500	+15.247%	147	146	-53.774%
2026-06-26	10.5800	11.2100	10.4000	11.1500	+3.050%	12	146	-46.726%
2026-06-23	10.0900	10.9000	10.0300	10.8200	-2.610%	4	146	-45.102%
2026-06-11	11.7300	11.7300	11.1100	11.1100	-3.139%	2	148	-46.535%
2026-06-10	11.4700	11.8000	11.4700	11.4700	+11.251%	12	148	-48.213%
2026-06-09	10.3100	10.3100	10.3100	10.3100	+11.944%	1	153	-42.386%
2026-05-27	9.2600	9.2600	9.1900	9.2100	-6.970%	10	153	-35.505%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-13.913%	1	158	-40.000%
2026-05-05	11.4500	11.5000	11.4500	11.5000	-4.959%	2	158	-48.348%
2026-04-27	12.0000	12.1000	12.0000	12.1000	+2.110%	20	158	-50.909%
2026-04-23	11.8500	11.8500	11.8500	11.8500	-5.578%	1	148	-49.873%
2026-04-20	12.5500	12.5500	12.5500	12.5500	-22.531%	3	147	-52.669%
2026-04-02	16.2500	16.2500	16.0500	16.2000	+3.713%	30	138	-63.333%
2026-03-19	14.9000	16.2000	14.8000	15.6200	-2.375%	8	138	-61.972%
2026-03-13	16.0000	16.0000	16.0000	16.0000	+18.519%	1	135	-62.875%
2026-02-13	13.5000	13.5000	13.5000	13.5000	+4.489%	1	135	-56.000%
2026-01-30	12.9200	12.9200	12.9200	12.9200	-1.223%	1	135	-54.025%
2026-01-27	13.0800	13.0800	13.0800	13.0800	-2.169%	5	134	-54.587%
2026-01-22	13.3700	13.3700	13.3700	13.3700	-8.110%	5	132	-55.572%
2026-01-14	14.5500	14.5500	14.5500	14.5500	+5.818%	1	137	-59.175%
2026-01-13	13.7900	13.7900	13.7500	13.7500	-6.143%	2	137	-56.800%
2026-01-09	14.6500	14.6500	14.6500	14.6500	-13.314%	10	138	-59.454%
2025-12-29	16.9500	16.9500	16.9000	16.9000	-0.647%	2	148	-64.852%
2025-12-03	16.9900	17.0100	16.9900	17.0100	-7.353%	2	148	-65.079%
2025-12-01	18.3600	18.3600	18.3600	18.3600	-11.816%	1	148	-67.647%
2025-11-19	20.7000	21.3800	20.7000	20.8200	-6.343%	4	148	-71.470%
2025-11-14	21.4500	22.2300	21.4500	22.2300	+3.395%	20	146	-73.279%
2025-11-13	20.6500	21.5000	20.6500	21.5000	+10.200%	10	136	-72.372%
2025-10-29	19.4000	19.5100	19.4000	19.5100	+2.254%	2	136	-69.554%
2025-10-27	19.0800	19.0800	19.0800	19.0800	-8.401%	3	133	-68.868%
2025-10-15	20.8300	20.8300	20.8300	20.8300	-5.747%	10	133	-71.483%
2025-10-13	22.2000	22.2000	22.1000	22.1000	+25.926%	10	143	-73.122%
2025-10-02	18.8000	18.8000	17.5500	17.5500	-13.759%	10	133	-66.154%
2025-10-01	21.3000	21.3000	20.3500	20.3500	-12.811%	9	133	-70.811%
2025-09-25	24.0000	24.0000	23.3400	23.3400	+2.368%	2	132	-74.550%
2025-09-23	22.8000	22.8000	22.8000	22.8000	+1.650%	1	133	-73.947%
2025-09-22	22.4300	22.4300	22.4300	22.4300	-12.039%	10	134	-73.518%
2025-09-18	25.3000	25.6500	25.3000	25.5000	-9.574%	68	134	-76.706%
2025-09-17	28.1700	28.2000	28.1700	28.2000	-4.890%	5	103	-78.936%
2025-09-16	29.6000	29.6500	29.6000	29.6500	-2.403%	13	103	-79.966%
2025-09-15	30.1000	30.3800	30.1000	30.3800	+0.363%	4	100	-80.448%
2025-09-11	30.8400	30.8400	30.2700	30.2700	-7.062%	12	100	-80.377%
2025-09-08	32.6000	32.6000	32.5700	32.5700	-3.553%	2	90	-81.762%
2025-08-29	33.5300	33.7700	33.5300	33.7700	+5.432%	3	87	-82.410%
2025-08-28	32.0300	32.0300	32.0300	32.0300	-9.006%	10	87	-81.455%
2025-08-20	35.0900	35.2000	35.0900	35.2000	+5.706%	10	87	-83.125%
2025-08-19	33.0500	33.3000	33.0500	33.3000	-1.187%	15	89	-82.162%
2025-08-18	33.7000	33.7000	33.7000	33.7000	+2.152%	5	74	-82.374%
2025-08-15	33.2600	33.3000	32.9900	32.9900	+31.749%	16	69	-81.995%
2025-08-14	25.0400	25.0400	25.0400	25.0400	-4.245%	1	59	-76.278%
2025-08-11	26.1500	26.1500	26.1500	26.1500	-11.266%	1	59	-77.285%
2025-08-06	29.4700	29.4700	29.4700	29.4700	+1.271%	20	60	-79.844%
2025-08-01	29.1000	29.1000	29.1000	29.1000	+2.682%	10	40	-79.588%
2025-07-31	27.3000	28.3400	27.3000	28.3400	+11.356%	6	30	-79.040%
2025-07-30	25.4500	25.4500	25.4500	25.4500	+0.593%	5	30	-76.660%
2025-07-16	25.3000	25.3000	25.3000	25.3000	+6.661%	1	27	-76.522%
2025-07-11	23.7200	23.7200	23.7200	23.7200	-0.294%	1	27	-74.958%
2025-07-10	23.7900	23.7900	23.7900	23.7900	-9.198%	1	26	-75.032%
2025-07-08	26.2000	26.2000	26.2000	26.2000	-19.136%	1	25	-77.328%
2025-06-20	32.4000	32.4000	32.4000	32.4000	0.000%	2	25	-81.667%
2025-06-16	32.4000	32.4000	32.4000	32.4000	-0.613%	4	25	-81.667%
2025-06-13	32.7300	32.7300	32.6000	32.6000	+2.355%	10	25	-81.779%
2025-06-11	31.9000	31.9000	31.8500	31.8500	-1.698%	5	20	-81.350%
2025-06-10	32.3500	32.4000	32.3500	32.4000	-17.975%	5	19	-81.667%
2025-05-30	39.5000	39.5000	39.5000	39.5000	+8.071%	4	15	-84.962%
2025-05-16	36.5500	36.5500	36.5500	36.5500	-17.976%	16	14	-83.748%
2025-04-24	44.5600	44.5600	44.5600	44.5600	-16.319%	1	6	-86.670%
2025-04-07	53.2500	53.2500	53.2500	53.2500	-5.417%	1	5	-88.845%
2025-04-04	55.8000	56.3000	55.8000	56.3000	+32.846%	6	5	-89.449%
2025-03-28	42.3800	42.3800	42.3800	42.3800	+0.617%	4	3	-85.984%
2025-03-27	42.1200	42.1200	42.1200	42.1200	0.000%	1	1	-85.897%