Dark

AMAT20280121P280
AMAT Jan 21 2028 280.00 Put (AMAT280121P00280000)
option OPRA

EOD

Sep 4, 2026

27.42-3.992%(-1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	27.4200	27.4200	27.4200	27.4200	-3.992%	1	416	0.000%
2026-09-03	28.5600	28.5600	28.5600	28.5600	+0.919%	1	416	-3.992%
2026-08-28	27.9000	28.3000	27.9000	28.3000	-1.049%	4	415	-3.110%
2026-08-27	28.8400	28.8400	28.2700	28.6000	-5.921%	76	415	-4.126%
2026-08-26	30.3000	30.4000	30.3000	30.4000	+0.596%	2	405	-9.803%
2026-08-25	30.2500	30.9000	30.0500	30.2200	-3.635%	116	406	-9.265%
2026-08-24	31.3600	31.3600	31.3600	31.3600	+4.533%	1	395	-12.564%
2026-08-21	30.2500	30.3500	29.8300	30.0000	-1.478%	54	395	-8.600%
2026-08-20	30.4000	30.7300	30.0500	30.4500	+2.422%	34	406	-9.951%
2026-08-18	29.7300	29.7300	29.7300	29.7300	+7.097%	1	401	-7.770%
2026-08-17	28.0000	28.2100	27.4000	27.7600	-5.898%	100	401	-1.225%
2026-08-14	29.5000	29.5000	29.5000	29.5000	-1.173%	1	378	-7.051%
2026-08-12	29.2000	29.9000	29.2000	29.8500	-6.660%	7	378	-8.141%
2026-08-11	31.2200	31.9800	31.2200	31.9800	-8.759%	3	378	-14.259%
2026-08-10	35.0500	35.0500	35.0500	35.0500	-13.264%	2	379	-21.769%
2026-08-06	42.2900	42.2900	39.5000	40.4100	-6.717%	104	379	-32.146%
2026-07-31	43.3200	43.3200	43.3200	43.3200	+3.020%	2	385	-36.704%
2026-07-09	42.0500	42.0500	42.0500	42.0500	+6.834%	8	387	-34.792%
2026-07-02	39.5000	39.6000	39.3600	39.3600	+23.502%	4	383	-30.335%
2026-06-30	31.8900	31.8900	31.8700	31.8700	-0.406%	4	383	-13.963%
2026-06-25	32.0000	32.0000	32.0000	32.0000	-6.624%	1	383	-14.313%
2026-06-24	34.1500	34.5000	34.1500	34.2700	+2.207%	12	383	-19.988%
2026-06-18	33.3000	33.5300	31.4000	33.5300	+6.783%	6	375	-18.222%
2026-06-17	31.4000	31.4000	31.4000	31.4000	-21.006%	1	375	-12.675%
2026-06-10	33.9000	39.7500	33.8000	39.7500	+14.652%	8	376	-31.019%
2026-06-09	33.2500	34.6700	33.2500	34.6700	-2.530%	4	374	-20.911%
2026-06-08	35.0000	35.5700	34.1100	35.5700	+4.280%	17	373	-22.913%
2026-06-02	34.1100	34.1100	34.1100	34.1100	-3.915%	1	369	-19.613%
2026-05-28	35.5800	35.5800	35.5000	35.5000	-1.934%	201	369	-22.761%
2026-05-26	36.4000	36.4000	36.2000	36.2000	-6.193%	2	569	-24.254%
2026-05-21	38.7900	38.9500	38.5600	38.5900	-3.957%	24	569	-28.945%
2026-05-18	39.7500	40.7600	39.7500	40.1800	+9.333%	130	558	-31.757%
2026-05-15	37.8000	37.8000	36.7000	36.7500	-1.077%	30	503	-25.388%
2026-05-14	37.2600	37.2600	36.8500	37.1500	-8.610%	4	496	-26.191%
2026-05-12	40.6500	40.6500	40.6500	40.6500	+9.895%	1	494	-32.546%
2026-05-11	37.0000	37.0700	36.8500	36.9900	-4.419%	10	494	-25.872%
2026-05-08	39.5300	39.5300	38.7000	38.7000	-6.612%	9	491	-29.147%
2026-05-07	40.9200	42.0000	40.9200	41.4400	+3.782%	63	491	-33.832%
2026-05-06	39.5000	40.0400	38.9300	39.9300	-2.610%	46	472	-31.330%
2026-05-05	41.5000	41.6700	41.0000	41.0000	-7.029%	17	465	-33.122%
2026-05-04	44.4000	44.4000	44.1000	44.1000	-5.870%	2	475	-37.823%
2026-04-28	45.7500	47.3600	45.7500	46.8500	+10.235%	67	475	-41.473%
2026-04-27	42.0000	43.2500	41.9100	42.5000	+5.172%	44	440	-35.482%
2026-04-24	40.8000	40.9000	40.2000	40.4100	-5.584%	60	425	-32.146%
2026-04-23	43.2500	43.2500	41.4100	42.8000	-0.233%	22	404	-35.935%
2026-04-22	42.2500	43.2000	42.2500	42.9000	-0.116%	20	394	-36.084%
2026-04-21	43.0000	43.3700	42.4000	42.9500	-1.649%	404	333	-36.158%
2026-04-17	43.1200	43.6700	43.1200	43.6700	-1.422%	4	333	-37.211%
2026-04-16	43.9500	44.3000	43.9500	44.3000	+0.454%	6	332	-38.104%
2026-04-15	44.0000	44.1000	44.0000	44.1000	-13.951%	18	337	-37.823%
2026-04-07	51.2500	51.2500	51.2500	51.2500	-0.505%	1	337	-46.498%
2026-04-01	51.2100	51.5100	51.2100	51.5100	-7.256%	6	338	-46.768%
2026-03-31	55.5900	55.5900	55.5400	55.5400	+1.074%	2	337	-50.630%
2026-03-27	54.9500	54.9500	54.9500	54.9500	+3.777%	1	337	-50.100%
2026-03-16	52.9500	52.9500	52.9500	52.9500	-1.028%	1	338	-48.215%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-3.777%	2	337	-48.748%
2026-03-12	55.6000	55.6000	55.6000	55.6000	+5.303%	2	337	-50.683%
2026-03-11	52.8000	52.8000	52.8000	52.8000	-6.549%	5	337	-48.068%
2026-03-09	56.5000	56.5000	56.5000	56.5000	+11.881%	5	337	-51.469%
2026-03-03	50.4300	50.5900	50.1600	50.5000	+17.579%	24	337	-45.703%
2026-02-26	42.9500	42.9500	42.9500	42.9500	+2.850%	3	337	-36.158%
2026-02-25	41.7600	41.7600	41.7600	41.7600	-9.922%	1	336	-34.339%
2026-02-18	46.3600	46.3600	46.3600	46.3600	-2.091%	1	336	-40.854%
2026-02-17	49.2200	49.2200	47.3500	47.3500	-0.316%	7	336	-42.091%
2026-02-13	45.5000	47.5000	45.0000	47.5000	-6.275%	21	341	-42.274%
2026-02-12	50.6800	50.6800	50.6800	50.6800	-1.630%	1	341	-45.896%
2026-02-10	51.5200	51.5200	51.5200	51.5200	-15.541%	1	340	-46.778%
2026-02-04	55.5300	61.0000	55.5300	61.0000	+9.712%	4	340	-55.049%
2026-02-03	55.5200	55.7200	55.5200	55.6000	+4.237%	10	342	-50.683%
2026-02-02	53.3400	53.3400	53.3400	53.3400	+9.303%	1	342	-48.594%
2026-01-30	48.8000	48.8000	48.8000	48.8000	+1.245%	1	343	-43.811%
2026-01-28	48.3100	48.9600	48.2000	48.2000	-4.968%	300	342	-43.112%
2026-01-26	50.7200	50.7200	50.7200	50.7200	-0.354%	1	43	-45.938%
2026-01-20	50.9200	50.9200	50.9000	50.9000	+3.392%	2	43	-46.130%
2026-01-15	49.2000	49.2300	49.2000	49.2300	-8.579%	16	41	-44.302%
2026-01-13	53.8500	53.8500	53.8500	53.8500	-8.729%	1	40	-49.081%
2026-01-05	59.0000	59.0000	59.0000	59.0000	-8.880%	9	49	-53.525%
2025-12-30	64.7500	64.7500	64.7500	64.7500	-1.596%	7	49	-57.653%
2025-12-23	65.8000	65.8000	65.8000	65.8000	-5.798%	1	42	-58.328%
2025-12-17	69.8500	69.8500	69.8500	69.8500	+13.393%	1	41	-60.744%
2025-12-10	63.2400	63.2400	61.6000	61.6000	-5.709%	3	41	-55.487%
2025-12-02	65.3300	65.3300	65.3300	65.3300	-19.136%	9	40	-58.028%
2025-11-21	80.7900	80.7900	80.7900	80.7900	+2.266%	10	31	-66.060%
2025-11-07	79.0000	79.0000	79.0000	79.0000	-6.730%	20	21	-65.291%
2025-09-29	84.7000	84.7000	84.7000	84.7000	0.000%	1	1	-67.627%