Dark

AMAT20280121P220
AMAT Jan 21 2028 220.00 Put (AMAT280121P00220000)
option OPRA

EOD

Sep 10, 2026

14.24-9.702%(-1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.2400	14.2400	14.2400	14.2400	-9.702%	1	83	0.000%
2026-09-08	15.7700	15.7700	15.7700	15.7700	+4.437%	1	83	-9.702%
2026-09-04	15.1000	15.1000	15.1000	15.1000	+8.555%	1	81	-5.695%
2026-09-03	13.9100	13.9100	13.9100	13.9100	+5.140%	1	81	+2.372%
2026-09-02	13.2300	13.2300	13.2300	13.2300	-2.000%	1	82	+7.634%
2026-08-31	14.0900	14.1400	13.5000	13.5000	-3.846%	4	82	+5.481%
2026-08-28	14.1300	14.1300	14.0400	14.0400	-7.571%	2	83	+1.425%
2026-08-27	15.4400	15.4400	15.1900	15.1900	-2.503%	2	83	-6.254%
2026-08-26	15.4600	15.5800	15.4600	15.5800	-1.827%	2	83	-8.601%
2026-08-25	15.4500	16.1400	15.4500	15.8700	-2.278%	5	83	-10.271%
2026-08-24	16.1300	16.4000	16.1100	16.2400	+1.500%	16	82	-12.315%
2026-08-21	16.0000	16.0000	16.0000	16.0000	+3.627%	1	90	-11.000%
2026-08-18	15.4000	15.7900	15.4000	15.4400	+6.483%	42	90	-7.772%
2026-08-17	14.5000	14.5000	14.5000	14.5000	-8.690%	1	76	-1.793%
2026-08-14	15.9000	16.2700	15.7500	15.8800	-5.476%	12	76	-10.327%
2026-08-11	17.7500	17.7500	16.7500	16.8000	-26.957%	5	74	-15.238%
2026-08-04	23.0000	23.0000	23.0000	23.0000	-4.564%	2	75	-38.087%
2026-08-03	25.8400	25.8400	24.1000	24.1000	-1.391%	11	77	-40.913%
2026-07-31	25.4100	25.4100	24.4400	24.4400	-18.452%	2	83	-41.735%
2026-07-30	29.9700	29.9700	29.9700	29.9700	-11.853%	1	84	-52.486%
2026-07-29	34.4800	34.4800	34.0000	34.0000	+17.606%	3	85	-58.118%
2026-07-23	28.9800	28.9800	28.9100	28.9100	-4.461%	2	83	-50.744%
2026-07-17	30.5000	30.5000	30.2600	30.2600	+14.146%	2	82	-52.941%
2026-07-16	26.0000	26.5100	26.0000	26.5100	-6.655%	3	80	-46.284%
2026-07-08	28.4000	28.4000	28.4000	28.4000	+31.481%	1	80	-49.859%
2026-07-01	21.4400	21.6000	21.4400	21.6000	+8.543%	2	79	-34.074%
2026-06-24	19.7200	20.0500	19.7000	19.9000	+8.447%	38	78	-28.442%
2026-06-22	18.6300	18.6300	18.3500	18.3500	-5.704%	2	70	-22.398%
2026-06-18	18.6700	19.4600	18.6700	19.4600	-8.638%	2	67	-26.824%
2026-06-12	21.3000	21.3000	21.3000	21.3000	-4.826%	1	67	-33.146%
2026-06-10	22.4500	22.9500	22.3800	22.3800	+24.333%	10	66	-36.372%
2026-06-04	18.0000	18.0000	18.0000	18.0000	-4.255%	2	67	-20.889%
2026-06-02	18.3400	18.8000	18.3400	18.8000	-1.571%	2	68	-24.255%
2026-05-29	19.1000	19.1000	19.1000	19.1000	+4.087%	1	69	-25.445%
2026-05-27	18.3500	18.3500	18.3500	18.3500	-14.252%	1	68	-22.398%
2026-05-20	21.1000	21.4000	21.1000	21.4000	-1.473%	2	67	-33.458%
2026-05-18	22.0000	22.0000	21.6000	21.7200	+5.284%	10	66	-34.438%
2026-05-11	21.1000	21.1000	20.6300	20.6300	-5.584%	11	66	-30.974%
2026-05-08	21.8500	21.8500	21.8500	21.8500	-1.443%	1	69	-34.828%
2026-05-06	21.4700	22.1700	21.3500	22.1700	-1.598%	51	70	-35.769%
2026-05-05	22.9500	22.9500	22.5300	22.5300	-7.890%	15	84	-36.795%
2026-05-04	24.4600	24.4600	24.4600	24.4600	-6.819%	3	94	-41.783%
2026-04-29	26.2500	26.2500	26.2500	26.2500	-0.756%	14	91	-45.752%
2026-04-28	27.3500	27.3500	26.1900	26.4500	+4.339%	8	77	-46.163%
2026-04-27	23.8500	25.3500	23.5000	25.3500	+11.184%	4	76	-43.826%
2026-04-24	22.5500	22.8000	22.5500	22.8000	-2.146%	6	76	-37.544%
2026-04-23	23.2500	23.4500	23.2000	23.3000	-3.119%	12	75	-38.884%
2026-04-21	24.0500	24.0500	24.0500	24.0500	-2.037%	10	81	-40.790%
2026-04-20	24.5500	24.5500	24.5500	24.5500	-1.167%	1	81	-41.996%
2026-04-14	24.8000	24.8400	24.8000	24.8400	-0.838%	2	80	-42.673%
2026-04-09	25.2500	25.2500	25.0500	25.0500	-4.571%	2	78	-43.154%
2026-04-08	26.1000	26.2500	26.1000	26.2500	-10.866%	2	78	-45.752%
2026-04-07	29.4500	29.4500	29.4500	29.4500	-6.656%	1	79	-51.647%
2026-03-27	31.5500	31.5500	31.5500	31.5500	+13.981%	1	79	-54.865%
2026-03-25	27.6800	27.6800	27.6800	27.6800	-6.486%	1	79	-48.555%
2026-03-20	29.6000	29.6000	29.6000	29.6000	+5.903%	3	78	-51.892%
2026-03-03	27.9500	27.9500	27.9500	27.9500	+8.124%	2	77	-49.052%
2026-03-02	25.8500	25.8500	25.8500	25.8500	+7.708%	1	75	-44.913%
2026-02-26	22.4500	24.0000	22.4500	24.0000	+11.836%	3	75	-40.667%
2026-02-25	22.8600	22.8600	21.4600	21.4600	-9.908%	3	75	-33.644%
2026-02-20	23.8200	23.8200	23.8200	23.8200	-9.223%	1	75	-40.218%
2026-02-17	26.2400	26.2400	26.2400	26.2400	+4.542%	1	76	-45.732%
2026-02-13	25.1000	25.1000	25.1000	25.1000	-8.428%	3	76	-43.267%
2026-02-12	27.5600	27.5600	27.4100	27.4100	-12.846%	2	76	-48.048%
2026-02-06	31.4500	31.4500	31.4500	31.4500	+8.824%	1	76	-54.722%
2026-02-03	28.9000	28.9000	28.9000	28.9000	+0.347%	1	75	-50.727%
2026-01-30	28.8000	28.8000	28.8000	28.8000	+21.519%	3	76	-50.556%
2026-01-28	25.4000	25.4000	23.7000	23.7000	-8.317%	2	76	-39.916%
2026-01-27	24.5000	26.4600	24.5000	25.8500	+5.295%	13	77	-44.913%
2026-01-26	24.5500	24.5500	24.5500	24.5500	-13.251%	1	74	-41.996%
2026-01-12	28.3000	28.3000	28.3000	28.3000	-5.193%	3	73	-49.682%
2026-01-09	29.7500	29.8500	29.7500	29.8500	-8.295%	2	73	-52.295%
2026-01-08	32.4000	32.5500	32.4000	32.5500	+3.333%	2	72	-56.252%
2026-01-07	31.5000	31.5000	31.5000	31.5000	-11.268%	12	71	-54.794%
2025-12-22	35.5000	35.5000	35.5000	35.5000	+3.801%	1	71	-59.887%
2025-12-11	34.1900	34.2000	34.1900	34.2000	-1.724%	3	70	-58.363%
2025-12-10	34.5000	34.8000	34.5000	34.8000	+0.462%	50	70	-59.080%
2025-12-09	34.6400	34.6400	34.6400	34.6400	+4.970%	1	29	-58.891%
2025-12-04	33.0000	33.0000	33.0000	33.0000	-25.339%	12	28	-56.848%
2025-11-24	44.1300	44.2000	44.1300	44.2000	-1.887%	10	16	-67.783%
2025-11-14	44.5000	45.0500	44.5000	45.0500	+0.715%	4	16	-68.391%
2025-11-13	44.7300	44.7300	44.7300	44.7300	+14.545%	1	16	-68.165%
2025-11-03	39.0500	39.0500	39.0500	39.0500	-10.824%	2	15	-63.534%
2025-10-23	43.1500	43.7900	43.1500	43.7900	+0.206%	2	15	-67.481%
2025-10-17	43.4000	43.7000	43.4000	43.7000	+3.555%	4	14	-67.414%
2025-10-16	42.2000	42.2000	42.2000	42.2000	-4.955%	2	14	-66.256%
2025-10-14	44.4000	44.4000	44.4000	44.4000	-1.443%	1	12	-67.928%
2025-10-13	45.0500	45.0500	45.0500	45.0500	+1.418%	1	11	-68.391%
2025-10-09	44.4200	44.4200	44.4200	44.4200	-1.289%	5	10	-67.942%
2025-10-07	45.0000	45.0000	45.0000	45.0000	+1.169%	1	5	-68.356%
2025-10-01	44.4800	44.4800	44.4800	44.4800	-7.140%	5	5	-67.986%
2025-09-22	47.9000	47.9000	47.9000	47.9000	0.000%	5	5	-70.271%