Dark

AMAT20280121P200
AMAT Jan 21 2028 200.00 Put (AMAT280121P00200000)
option OPRA

EOD

Sep 10, 2026

10.10+7.447%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7000	10.1000	9.7000	10.1000	+7.447%	2	764	0.000%
2026-09-04	9.8000	10.9500	9.3100	9.4000	-11.488%	8	763	+7.447%
2026-09-03	10.4000	10.6200	10.4000	10.6200	+3.610%	10	763	-4.896%
2026-09-02	9.9400	10.2800	9.9400	10.2500	-2.474%	18	757	-1.463%
2026-09-01	10.2600	10.5500	10.2600	10.5100	+0.382%	19	767	-3.901%
2026-08-28	10.4000	10.4700	10.4000	10.4700	-11.943%	2	774	-3.534%
2026-08-27	11.5200	11.8900	11.5200	11.8900	+0.763%	2	774	-15.055%
2026-08-26	11.8200	11.8700	11.8000	11.8000	-4.376%	5	775	-14.407%
2026-08-25	12.1900	12.3500	12.0500	12.3400	-5.077%	10	775	-18.152%
2026-08-24	13.0000	13.0000	13.0000	13.0000	+6.122%	1	775	-22.308%
2026-08-19	11.9800	12.2500	11.9800	12.2500	+18.932%	3	775	-17.551%
2026-08-18	10.3000	10.3000	10.3000	10.3000	-10.435%	4	772	-1.942%
2026-08-17	11.5000	11.5000	11.5000	11.5000	-7.407%	1	768	-12.174%
2026-08-14	12.5200	12.7100	12.0000	12.4200	+1.720%	81	768	-18.680%
2026-08-12	12.7000	12.7000	12.2100	12.2100	-7.779%	4	748	-17.281%
2026-08-11	13.4000	13.7000	13.0500	13.2400	-10.722%	7	750	-23.716%
2026-08-10	15.5700	15.5700	14.8000	14.8300	-19.314%	4	748	-31.895%
2026-08-05	18.3800	18.3800	18.3800	18.3800	+0.218%	2	750	-45.049%
2026-08-04	18.1500	18.8500	17.7500	18.3400	-4.230%	430	752	-44.929%
2026-08-03	18.9000	19.6600	18.9000	19.1500	-5.245%	334	621	-47.258%
2026-07-31	20.3500	20.3500	20.2100	20.2100	-18.998%	13	548	-50.025%
2026-07-30	24.9500	24.9500	24.9500	24.9500	-11.368%	10	551	-59.519%
2026-07-29	27.2300	28.1500	27.2300	28.1500	+3.303%	3	554	-64.121%
2026-07-28	24.5800	27.2500	24.5800	27.2500	+19.780%	23	552	-62.936%
2026-07-24	22.7500	22.7500	22.7500	22.7500	+6.061%	9	541	-55.604%
2026-07-16	21.4500	21.4500	21.4500	21.4500	+5.926%	10	532	-52.914%
2026-07-15	20.2500	20.2500	20.2500	20.2500	-6.553%	1	522	-50.123%
2026-07-14	20.5500	21.6700	20.5500	21.6700	+5.656%	50	521	-53.392%
2026-07-06	20.4100	20.6900	20.3300	20.5100	+8.118%	14	471	-50.756%
2026-07-02	18.8000	19.1500	18.7000	18.9700	+18.563%	88	466	-46.758%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+3.694%	2	466	-36.875%
2026-06-30	17.1200	17.1200	15.2600	15.4300	-3.563%	6	464	-34.543%
2026-06-23	16.0000	16.0000	16.0000	16.0000	+6.454%	400	464	-36.875%
2026-06-22	15.0300	15.0300	15.0300	15.0300	-1.313%	1	64	-32.801%
2026-06-18	14.5000	15.2300	14.5000	15.2300	-6.161%	2	66	-33.684%
2026-06-16	16.2300	16.2300	16.2300	16.2300	-7.941%	4	66	-37.770%
2026-06-12	17.6300	17.6300	17.6300	17.6300	-0.844%	1	62	-42.711%
2026-06-10	17.5200	17.7800	17.5200	17.7800	+15.155%	10	63	-43.195%
2026-06-08	15.4400	15.4400	15.4400	15.4400	-1.656%	2	64	-34.585%
2026-06-05	15.3000	15.7000	15.3000	15.7000	+5.795%	3	62	-35.669%
2026-05-29	14.7000	14.8400	14.7000	14.8400	-2.304%	2	62	-31.941%
2026-05-26	15.1200	15.1900	15.1200	15.1900	-6.695%	3	60	-33.509%
2026-05-21	16.2400	16.3500	16.1300	16.2800	+0.185%	6	62	-37.961%
2026-05-14	16.2500	16.2500	16.2500	16.2500	-0.429%	3	62	-37.846%
2026-05-12	16.3200	16.3200	16.3200	16.3200	-1.091%	1	65	-38.113%
2026-05-11	16.5000	16.5000	16.5000	16.5000	-6.516%	3	65	-38.788%
2026-05-06	17.5500	17.6500	17.5500	17.6500	-1.944%	2	66	-42.776%
2026-05-05	18.0000	18.0000	18.0000	18.0000	-12.833%	3	66	-43.889%
2026-04-29	20.6500	20.6500	20.6500	20.6500	+4.822%	1	66	-51.090%
2026-04-28	19.7000	19.7000	19.7000	19.7000	+3.684%	1	66	-48.731%
2026-04-27	19.0000	19.0000	19.0000	19.0000	+5.556%	1	65	-46.842%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-2.965%	2	64	-43.889%
2026-04-23	18.7500	18.7500	18.5500	18.5500	-2.368%	2	66	-45.553%
2026-04-22	19.0000	19.0000	19.0000	19.0000	0.000%	16	66	-46.842%
2026-04-21	19.0000	19.0500	18.9000	19.0000	-0.576%	4	66	-46.842%
2026-04-16	19.1100	19.1100	19.1100	19.1100	-4.925%	1	66	-47.148%
2026-04-15	20.1000	20.1000	20.1000	20.1000	+2.030%	4	65	-49.751%
2026-04-14	19.5000	19.7000	19.5000	19.7000	+2.338%	3	63	-48.731%
2026-04-10	19.2500	19.2500	19.2500	19.2500	-7.718%	1	62	-47.532%
2026-04-08	20.5500	20.8600	20.2500	20.8600	-13.083%	5	62	-51.582%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-8.257%	3	63	-57.917%
2026-03-31	26.1600	26.1600	26.1600	26.1600	+24.276%	5	63	-61.391%
2026-03-24	21.0500	21.0500	21.0500	21.0500	-15.800%	1	58	-52.019%
2026-03-09	25.0000	25.0000	25.0000	25.0000	+15.207%	1	57	-59.600%
2026-03-04	21.7000	21.7000	21.7000	21.7000	-0.913%	2	57	-53.456%
2026-03-03	21.8600	21.9000	21.8600	21.9000	+12.250%	14	57	-53.881%
2026-02-26	19.3000	19.5100	19.3000	19.5100	-0.964%	5	57	-48.232%
2026-02-23	19.2000	19.7000	19.2000	19.7000	-3.902%	7	54	-48.731%
2026-02-19	19.9700	20.5000	19.9700	20.5000	+7.895%	3	60	-50.732%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-3.797%	1	62	-46.842%
2026-02-13	19.7500	19.7500	19.7500	19.7500	-28.957%	3	60	-48.861%
2026-02-05	27.8000	27.8000	27.8000	27.8000	+4.120%	2	60	-63.669%
2026-02-04	24.0000	26.7000	24.0000	26.7000	+17.414%	4	62	-62.172%
2026-02-02	22.7400	22.7400	22.7400	22.7400	+12.296%	5	63	-55.585%
2026-01-27	20.2500	20.2500	20.2500	20.2500	-8.784%	1	58	-50.123%
2026-01-20	21.0500	22.2000	21.0500	22.2000	-3.688%	7	57	-54.505%
2026-01-14	23.2000	23.2000	23.0500	23.0500	+4.773%	2	57	-56.182%
2026-01-12	22.0000	22.0000	22.0000	22.0000	-4.348%	1	57	-54.091%
2026-01-09	23.0000	23.0000	23.0000	23.0000	-8.730%	4	57	-56.087%
2026-01-08	25.0500	25.2000	25.0500	25.2000	-7.011%	2	57	-59.921%
2025-12-30	27.1000	27.1000	27.1000	27.1000	-0.441%	2	57	-62.731%
2025-12-26	27.2000	27.2200	27.2000	27.2200	-2.786%	2	55	-62.895%
2025-12-17	28.0000	28.0000	28.0000	28.0000	0.000%	2	55	-63.929%
2025-12-16	28.0000	28.0000	28.0000	28.0000	+1.010%	10	55	-63.929%
2025-12-15	27.9500	27.9500	27.7200	27.7200	-2.566%	3	45	-63.564%
2025-12-12	26.9000	28.4500	26.9000	28.4500	+7.237%	3	46	-64.499%
2025-12-08	26.5300	26.5300	26.5300	26.5300	+0.113%	1	43	-61.930%
2025-12-05	26.5000	26.5000	26.5000	26.5000	-3.986%	2	44	-61.887%
2025-12-01	27.6000	27.6000	27.6000	27.6000	-7.227%	1	44	-63.406%
2025-11-26	29.7500	29.7500	29.7500	29.7500	-7.350%	2	44	-66.050%
2025-11-25	32.5000	32.5000	32.1100	32.1100	-8.257%	3	44	-68.546%
2025-11-24	35.0000	35.0000	35.0000	35.0000	-2.751%	2	44	-71.143%
2025-11-20	32.9000	35.9900	32.9000	35.9900	+7.433%	4	45	-71.937%
2025-11-17	33.5000	33.5000	33.5000	33.5000	+6.315%	1	45	-69.851%
2025-11-06	31.5100	31.5100	31.5100	31.5100	+1.645%	1	45	-67.947%
2025-10-29	31.0000	31.0000	31.0000	31.0000	-13.889%	2	44	-67.419%
2025-10-22	34.3500	36.0000	34.3500	36.0000	+10.872%	2	42	-71.944%
2025-10-16	32.4700	32.4700	32.4700	32.4700	-4.500%	5	42	-68.894%
2025-10-15	34.0000	34.0000	34.0000	34.0000	-2.718%	1	47	-70.294%
2025-10-14	35.0000	35.0000	34.9500	34.9500	0.000%	2	48	-71.102%
2025-10-13	34.5500	34.9500	34.5500	34.9500	+3.863%	7	47	-71.102%
2025-10-10	33.6500	33.6500	33.6500	33.6500	-3.026%	1	41	-69.985%
2025-10-09	34.7000	34.7000	34.7000	34.7000	0.000%	1	41	-70.893%
2025-10-08	34.7000	34.7000	34.7000	34.7000	+8.438%	1	41	-70.893%
2025-10-07	32.0000	32.0000	32.0000	32.0000	-4.478%	1	41	-68.438%
2025-10-01	34.1500	34.1500	33.5000	33.5000	-6.607%	3	41	-69.851%
2025-09-30	35.9300	35.9300	35.8700	35.8700	+2.194%	2	42	-71.843%
2025-09-29	34.7000	35.1000	34.5500	35.1000	-0.987%	6	41	-71.225%
2025-09-26	35.4500	35.4500	35.4500	35.4500	-1.664%	1	40	-71.509%
2025-09-24	36.0500	36.0500	36.0500	36.0500	-0.689%	1	40	-71.983%
2025-09-23	36.3000	36.3000	36.3000	36.3000	-1.626%	1	40	-72.176%
2025-09-22	38.0000	38.0000	36.9000	36.9000	-7.750%	48	39	-72.629%
2025-09-18	41.2000	41.2000	40.0000	40.0000	-10.112%	17	9	-74.750%
2025-09-17	44.5000	44.5000	44.5000	44.5000	-3.680%	4	5	-77.303%
2025-09-16	46.2000	46.2000	46.2000	46.2000	0.000%	1	1	-78.139%