Dark

AMAT20280121P300
AMAT Jan 21 2028 300.00 Put (AMAT280121P00300000)
option OPRA

EOD

Sep 10, 2026

33.76+1.260%(+0.42)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.9000	34.1500	33.6500	33.7600	+1.260%	78	132	0.000%
2026-09-09	33.6000	33.6500	33.2500	33.3400	+2.997%	28	125	+1.260%
2026-09-08	33.2000	33.3500	32.3700	32.3700	+2.762%	118	133	+4.294%
2026-09-04	32.6000	32.6000	31.5000	31.5000	-8.297%	2	84	+7.175%
2026-09-02	34.6800	34.9000	34.3500	34.3500	+0.586%	3	84	-1.718%
2026-09-01	34.4000	34.4000	34.1500	34.1500	+0.412%	2	84	-1.142%
2026-08-31	34.0000	34.1900	33.8700	34.0100	-1.363%	24	84	-0.735%
2026-08-28	34.2500	34.4800	34.2300	34.4800	-1.062%	4	85	-2.088%
2026-08-27	35.0500	35.0500	34.8500	34.8500	-3.915%	6	87	-3.128%
2026-08-26	36.6500	36.7800	36.0700	36.2700	-0.603%	16	88	-6.920%
2026-08-25	36.6000	36.6500	36.2200	36.4900	+0.082%	24	93	-7.482%
2026-08-21	36.5000	36.5000	36.4600	36.4600	+1.419%	2	89	-7.405%
2026-08-20	36.6800	36.6800	35.9500	35.9500	+7.474%	6	90	-6.092%
2026-08-19	33.4500	33.4500	33.4500	33.4500	-5.508%	10	85	+0.927%
2026-08-18	35.6600	35.8900	34.9800	35.4000	+8.323%	22	85	-4.633%
2026-08-17	33.0000	33.9000	32.6800	32.6800	-8.459%	4	91	+3.305%
2026-08-14	35.7000	35.7000	35.7000	35.7000	+0.677%	1	90	-5.434%
2026-08-13	35.0000	35.4600	35.0000	35.4600	+1.314%	3	90	-4.794%
2026-08-12	35.0000	35.0000	35.0000	35.0000	-13.623%	1	91	-3.543%
2026-08-10	40.5200	40.5200	40.5200	40.5200	-17.306%	4	91	-16.683%
2026-08-06	49.0000	49.0000	49.0000	49.0000	+2.403%	1	87	-31.102%
2026-08-05	44.1000	47.8500	44.1000	47.8500	+2.419%	5	88	-29.446%
2026-08-04	46.7200	46.7200	46.7200	46.7200	-5.310%	5	83	-27.740%
2026-07-31	49.3400	49.3400	49.3400	49.3400	-25.960%	1	78	-31.577%
2026-07-29	66.0500	66.6400	66.0500	66.6400	+9.804%	2	79	-49.340%
2026-07-28	60.6900	60.6900	60.6900	60.6900	+1.234%	1	79	-44.373%
2026-07-27	60.1000	60.1000	59.9500	59.9500	+7.341%	4	79	-43.686%
2026-07-21	55.8500	55.8500	55.8500	55.8500	+14.330%	1	78	-39.552%
2026-07-09	48.8500	48.8500	48.8500	48.8500	+31.956%	5	78	-30.890%
2026-06-30	37.2600	37.2600	37.0200	37.0200	+1.148%	4	73	-8.806%
2026-06-25	36.7900	36.7900	36.6000	36.6000	-8.842%	2	77	-7.760%
2026-06-24	40.3500	40.3500	40.1500	40.1500	-3.066%	2	77	-15.915%
2026-06-23	41.4900	41.5000	41.1000	41.4200	+9.000%	22	77	-18.493%
2026-06-22	37.5000	38.0000	37.5000	38.0000	-5.047%	2	60	-11.158%
2026-06-16	40.0200	40.0200	40.0200	40.0200	+2.615%	2	59	-15.642%
2026-06-15	39.0000	39.0000	39.0000	39.0000	-7.143%	1	57	-13.436%
2026-06-12	42.0000	42.0000	42.0000	42.0000	-3.559%	10	57	-19.619%
2026-06-10	43.3000	43.5500	43.0000	43.5500	+5.807%	12	57	-22.480%
2026-06-08	41.1600	41.1600	41.1600	41.1600	+3.599%	1	59	-17.979%
2026-06-03	39.7300	39.7300	39.7300	39.7300	-3.098%	2	59	-15.026%
2026-06-02	40.5000	41.0000	40.5000	41.0000	-1.252%	6	61	-17.659%
2026-06-01	41.2500	41.5200	41.2500	41.5200	-2.763%	2	61	-18.690%
2026-05-28	43.2000	43.2000	42.6000	42.7000	+2.129%	3	60	-20.937%
2026-05-27	41.8100	41.8100	41.8100	41.8100	-10.662%	4	59	-19.254%
2026-05-20	46.8000	46.8000	46.8000	46.8000	-3.505%	2	55	-27.863%
2026-05-19	50.0000	50.0500	48.5000	48.5000	+1.042%	4	51	-30.392%
2026-05-18	47.3500	48.0000	47.0100	48.0000	+8.622%	3	51	-29.667%
2026-05-15	44.1900	44.1900	44.1900	44.1900	-7.261%	2	51	-23.603%
2026-05-12	47.6500	47.6500	47.6500	47.6500	+9.289%	1	50	-29.150%
2026-05-11	43.6000	43.6000	43.6000	43.6000	-4.803%	1	49	-22.569%
2026-05-08	47.0000	47.0000	45.7400	45.8000	-6.721%	5	48	-26.288%
2026-05-07	47.8400	49.1000	47.8400	49.1000	+2.058%	4	51	-31.242%
2026-05-05	48.1100	48.1100	48.1100	48.1100	-12.749%	1	47	-29.827%
2026-04-28	55.1400	55.1400	55.1400	55.1400	+13.574%	1	46	-38.774%
2026-04-27	48.5500	48.5500	48.5500	48.5500	+1.932%	1	45	-30.463%
2026-04-24	47.9800	47.9800	47.6300	47.6300	-1.976%	2	44	-29.120%
2026-04-23	48.5900	48.5900	48.5900	48.5900	-3.687%	1	44	-30.521%
2026-04-21	50.7500	50.7500	50.2000	50.4500	-1.078%	108	36	-33.082%
2026-04-17	51.0000	51.0000	51.0000	51.0000	0.000%	1	36	-33.804%
2026-04-14	51.0000	51.0000	51.0000	51.0000	-4.387%	2	36	-33.804%
2026-04-08	52.8400	53.3400	52.8400	53.3400	-11.980%	4	36	-36.708%
2026-04-01	60.6000	60.6000	60.6000	60.6000	+8.021%	2	39	-44.290%
2026-03-25	57.9000	57.9000	56.1000	56.1000	+1.081%	2	37	-39.822%
2026-03-24	55.5000	55.5000	55.5000	55.5000	+0.090%	1	36	-39.171%
2026-03-23	57.0000	57.0000	55.4500	55.4500	-7.119%	14	35	-39.116%
2026-03-19	59.7000	59.7000	59.7000	59.7000	+0.336%	3	34	-43.451%
2026-03-18	59.5000	59.5000	59.5000	59.5000	-4.647%	7	31	-43.261%
2026-03-17	63.9500	63.9500	62.4000	62.4000	-3.644%	4	31	-45.897%
2026-03-12	64.7600	64.7600	64.7600	64.7600	+6.164%	3	31	-47.869%
2026-03-11	61.0000	61.0000	61.0000	61.0000	-6.154%	5	28	-44.656%
2026-03-06	64.3100	65.0600	64.3100	65.0000	+10.169%	13	23	-48.062%
2026-03-03	59.0000	59.0000	59.0000	59.0000	+9.564%	3	20	-42.780%
2026-02-18	53.8500	53.8500	53.8500	53.8500	-1.229%	2	20	-37.307%
2026-02-13	53.4500	54.5200	53.4500	54.5200	-14.438%	6	16	-38.078%
2026-02-12	62.9300	63.7200	62.5800	63.7200	+6.200%	4	16	-47.018%
2026-02-11	58.2300	60.0000	58.2300	60.0000	-9.366%	4	16	-43.733%
2026-02-06	66.1000	66.2000	66.1000	66.2000	-8.690%	4	15	-49.003%
2026-02-05	72.5000	72.5000	72.5000	72.5000	+0.471%	1	15	-53.434%
2026-02-04	71.5000	74.4000	71.5000	72.1600	+22.036%	5	14	-53.215%
2026-01-21	60.1000	60.1000	59.1300	59.1300	-0.739%	3	12	-42.905%
2026-01-15	59.5700	59.5700	59.5700	59.5700	-6.085%	2	11	-43.327%
2026-01-13	63.4300	63.4300	63.4300	63.4300	-2.490%	1	11	-46.776%
2026-01-12	63.6500	65.0500	63.6500	65.0500	-1.140%	9	11	-48.101%
2026-01-09	65.8000	65.8000	65.8000	65.8000	-2.446%	1	11	-48.693%
2026-01-06	67.5000	67.5000	67.4500	67.4500	-3.780%	3	10	-49.948%
2026-01-05	70.1000	70.1000	70.1000	70.1000	-24.624%	9	1	-51.840%
2025-10-21	93.0000	93.0000	93.0000	93.0000	-2.105%	1	1	-63.699%
2025-10-15	95.0000	95.0000	95.0000	95.0000	0.000%	1	1	-64.463%