Dark

AMAT20280121P100
AMAT Jan 21 2028 100.00 Put (AMAT280121P00100000)
option OPRA

Inactive

Sep 2, 2026

1.95-2.985%(-0.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.7300	2.0300	1.7300	1.9500	-2.985%	4	843	0.000%
2026-09-01	1.8300	2.0100	1.8300	2.0100	+0.500%	2	845	-2.985%
2026-08-28	2.5400	2.5400	2.0000	2.0000	-8.257%	3	844	-2.500%
2026-08-27	2.1800	2.1800	2.1800	2.1800	-22.143%	1	843	-10.550%
2026-08-24	2.5000	2.8000	2.5000	2.8000	+14.286%	7	843	-30.357%
2026-08-21	2.4500	2.4500	2.4500	2.4500	0.000%	5	836	-20.408%
2026-08-19	2.4500	2.4500	2.4500	2.4500	+4.255%	2	831	-20.408%
2026-08-17	2.3700	2.6000	2.3500	2.3500	-21.141%	3	831	-17.021%
2026-08-14	2.9400	2.9800	2.9400	2.9800	+32.444%	2	829	-34.564%
2026-08-13	2.2500	2.2500	2.2500	2.2500	-4.661%	1	829	-13.333%
2026-08-12	2.4800	2.6000	2.2800	2.3600	-9.924%	28	830	-17.373%
2026-08-11	2.5000	2.6200	2.5000	2.6200	-12.667%	2	834	-25.573%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-6.832%	1	835	-35.000%
2026-08-07	3.3200	3.3300	3.2200	3.2200	-15.040%	34	836	-39.441%
2026-08-06	4.4200	4.4200	3.7900	3.7900	+3.270%	9	866	-48.549%
2026-08-05	3.7100	4.9000	3.6200	3.6700	+0.273%	13	866	-46.866%
2026-08-04	3.6300	4.0000	3.5000	3.6600	-6.870%	75	866	-46.721%
2026-08-03	3.4900	4.2500	3.4700	3.9300	-24.131%	207	863	-50.382%
2026-07-30	5.0000	5.9000	4.1600	5.1800	-10.690%	28	826	-62.355%
2026-07-28	6.0500	7.1400	4.0100	5.8000	+3.203%	55	811	-66.379%
2026-07-27	5.6200	5.6200	5.6200	5.6200	+3.119%	5	760	-65.302%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-11.669%	1	760	-64.220%
2026-07-22	6.1700	6.1700	6.1700	6.1700	+39.278%	1	759	-68.395%
2026-07-21	6.0000	6.0000	4.4300	4.4300	-20.180%	3	759	-55.982%
2026-07-17	5.7400	5.7400	5.5500	5.5500	+2.399%	9	758	-64.865%
2026-07-16	5.4200	5.4200	5.4200	5.4200	+8.400%	1	757	-64.022%
2026-07-13	4.8000	5.0000	4.8000	5.0000	-9.910%	13	757	-61.000%
2026-07-10	4.0700	5.5500	4.0700	5.5500	+3.738%	2	750	-64.865%
2026-07-08	5.4000	5.4300	5.3500	5.3500	-3.080%	29	749	-63.551%
2026-07-07	5.5000	5.7000	5.3100	5.5200	-3.158%	116	749	-64.674%
2026-07-06	5.2100	5.7000	4.0100	5.7000	+16.327%	7	705	-65.789%
2026-07-02	4.7500	4.9000	4.3000	4.9000	+36.490%	7	703	-60.204%
2026-06-30	3.7400	3.7800	3.5900	3.5900	-8.184%	5	703	-45.682%
2026-06-29	4.5200	4.5200	3.7900	3.9100	-4.634%	42	699	-50.128%
2026-06-26	3.9200	4.1900	3.9000	4.1000	+8.466%	55	679	-52.439%
2026-06-25	3.6500	4.3500	3.6500	3.7800	-4.304%	8	652	-48.413%
2026-06-24	3.8300	4.2300	3.7100	3.9500	+0.765%	16	648	-50.633%
2026-06-23	3.9200	3.9200	3.9200	3.9200	+13.623%	2	642	-50.255%
2026-06-22	3.7500	4.0100	3.4500	3.4500	-3.090%	8	640	-43.478%
2026-06-18	3.6000	3.9300	3.5600	3.5600	-2.466%	32	635	-45.225%
2026-06-17	3.4500	4.1400	3.4500	3.6500	+1.955%	44	635	-46.575%
2026-06-16	3.5300	3.8900	3.5300	3.5800	+3.170%	25	635	-45.531%
2026-06-15	3.8300	3.8300	3.4700	3.4700	-8.684%	7	634	-43.804%
2026-06-12	4.0000	4.0000	3.6400	3.8000	+12.760%	10	636	-48.684%
2026-06-11	3.2900	3.6200	3.2900	3.3700	+0.597%	21	630	-42.136%
2026-06-10	3.0000	3.5000	2.9800	3.3500	+4.688%	12	625	-41.791%
2026-06-09	3.1000	3.2000	3.1000	3.2000	+6.312%	6	620	-39.063%
2026-06-05	2.9100	3.0100	2.8300	3.0100	+9.058%	7	620	-35.216%
2026-06-03	2.8100	2.8100	2.7600	2.7600	+12.653%	2	619	-29.348%
2026-06-02	2.4500	2.4500	2.4500	2.4500	-6.489%	2	619	-20.408%
2026-06-01	2.6200	2.6200	2.6200	2.6200	+2.344%	2	617	-25.573%
2026-05-28	2.5500	2.5800	2.5500	2.5600	-20.000%	20	615	-23.828%
2026-05-18	3.2000	3.2000	3.2000	3.2000	+20.755%	2	600	-39.063%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-3.636%	2	598	-26.415%
2026-05-14	2.8500	2.8500	2.7500	2.7500	-8.940%	10	600	-29.091%
2026-05-13	3.0200	3.0200	3.0200	3.0200	-2.581%	2	612	-35.430%
2026-05-11	3.1000	3.1000	3.1000	3.1000	-15.068%	10	612	-37.097%
2026-05-07	3.5800	3.6500	3.5800	3.6500	+24.150%	4	607	-46.575%
2026-05-06	2.9400	2.9400	2.9400	2.9400	-14.035%	2	605	-33.673%
2026-05-05	2.7400	3.5500	2.7400	3.4200	+5.231%	4	603	-42.982%
2026-04-30	2.9200	3.9500	2.9200	3.2500	-18.342%	3	603	-40.000%
2026-04-29	3.7300	4.2000	3.1100	3.9800	+0.252%	5	603	-51.005%
2026-04-28	4.2000	4.2200	3.2500	3.9700	+4.474%	202	602	-50.882%
2026-04-27	3.6600	3.8500	3.0600	3.8000	+8.571%	580	791	-48.684%
2026-04-24	3.2800	3.6000	1.7000	3.5000	-4.110%	1,043	963	-44.286%
2026-04-08	3.6500	3.6500	3.6500	3.6500	-23.958%	1	153	-46.575%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-11.927%	1	154	-59.375%
2026-03-30	5.1000	5.4500	5.1000	5.4500	+9.000%	16	153	-64.220%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-0.398%	1	143	-61.000%
2026-03-12	5.0200	5.0200	5.0200	5.0200	+9.130%	1	142	-61.155%
2026-03-11	4.1300	4.6000	4.1300	4.6000	-16.058%	10	142	-57.609%
2026-03-09	4.5000	5.4800	4.5000	5.4800	+15.368%	27	132	-64.416%
2026-03-06	4.8500	4.8500	4.7500	4.7500	+18.750%	2	158	-58.947%
2026-02-27	4.0000	4.0000	4.0000	4.0000	0.000%	1	156	-51.250%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+8.108%	1	155	-51.250%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-5.128%	1	154	-47.297%
2026-02-05	3.9300	3.9300	3.9000	3.9000	+6.267%	3	153	-50.000%
2026-01-30	3.6700	3.6700	3.6700	3.6700	+13.272%	4	153	-46.866%
2026-01-28	3.2400	3.2400	3.2400	3.2400	-7.163%	5	157	-39.815%
2026-01-27	3.4900	3.4900	3.4900	3.4900	+5.758%	5	157	-44.126%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-13.158%	10	157	-40.909%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-15.556%	3	157	-48.684%
2026-01-08	3.6800	4.5000	3.6800	4.5000	+12.500%	23	159	-56.667%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-23.810%	1	136	-51.250%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+33.249%	1	135	-62.857%
2026-01-02	3.9400	3.9400	3.9400	3.9400	-7.512%	1	135	-50.508%
2025-12-31	4.4500	4.4500	4.2000	4.2600	+9.794%	18	135	-54.225%
2025-12-30	3.8800	3.8800	3.8800	3.8800	-3.000%	1	135	-49.742%
2025-12-29	5.4000	5.4000	4.0000	4.0000	-18.367%	2	134	-51.250%
2025-12-18	4.9000	4.9000	4.9000	4.9000	+16.667%	1	134	-60.204%
2025-12-08	4.1900	4.2000	4.1900	4.2000	+13.514%	21	134	-53.571%
2025-12-04	3.3500	6.5000	3.3500	3.7000	-5.128%	54	143	-47.297%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-3.704%	1	111	-50.000%
2025-12-02	4.0500	4.0500	4.0500	4.0500	-17.683%	3	111	-51.852%
2025-11-21	4.8500	4.9200	4.8500	4.9200	-1.600%	2	108	-60.366%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-5.838%	2	110	-61.000%
2025-11-14	6.5900	6.5900	5.3100	5.3100	+6.200%	14	108	-63.277%
2025-11-13	4.7700	5.0000	4.7700	5.0000	+5.708%	13	122	-61.000%
2025-11-12	4.5800	5.2600	4.5600	4.7300	-5.400%	168	110	-58.774%
2025-11-07	5.0000	5.0000	5.0000	5.0000	+2.041%	1	17	-61.000%
2025-10-31	4.5500	4.9000	4.5500	4.9000	+8.168%	2	16	-60.204%
2025-10-30	4.4000	4.5300	4.3900	4.5300	-9.036%	14	18	-56.954%
2025-10-28	4.9800	4.9800	4.9800	4.9800	0.000%	4	4	-60.843%