Dark

AMAT20250620P125
AMAT Jun 20 2025 125.00 Put (AMAT250620P00125000)
option OPRA

EOD

May 15, 2025

0.2400-7.692%(-0.0200)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.29	0.29	0.19	0.24	-7.692%	96	1,575	0.000%
2025-05-14	0.25	0.30	0.25	0.26	-16.129%	4	1,584	-7.692%
2025-05-13	0.42	0.42	0.28	0.31	-3.125%	16	1,588	-22.581%
2025-05-12	0.46	0.64	0.32	0.32	-71.681%	85	1,595	-25.000%
2025-05-09	1.21	1.25	1.11	1.13	+4.630%	68	1,646	-78.761%
2025-05-08	1.24	1.27	1.04	1.08	-29.870%	7	1,639	-77.778%
2025-05-07	1.59	1.75	1.54	1.54	-3.145%	15	1,640	-84.416%
2025-05-06	1.83	1.83	1.59	1.59	-0.625%	69	1,637	-84.906%
2025-05-05	1.47	1.60	1.37	1.60	+6.667%	46	1,673	-85.000%
2025-05-02	1.54	1.61	1.41	1.50	-32.127%	140	1,643	-84.000%
2025-05-01	1.97	2.21	1.91	2.21	-9.426%	22	1,656	-89.140%
2025-04-30	3.00	3.60	2.44	2.44	+14.554%	16	1,649	-90.164%
2025-04-29	2.28	2.28	2.13	2.13	-19.318%	59	1,641	-88.732%
2025-04-28	2.10	2.64	2.10	2.64	+22.222%	33	1,635	-90.909%
2025-04-25	2.68	2.68	2.16	2.16	-19.101%	54	1,604	-88.889%
2025-04-24	2.84	3.04	2.67	2.67	-29.921%	52	1,597	-91.011%
2025-04-23	3.35	4.00	3.11	3.81	-29.182%	47	1,580	-93.701%
2025-04-22	5.86	5.86	5.02	5.38	-23.143%	13	1,543	-95.539%
2025-04-21	6.68	7.30	6.62	7.00	+23.239%	46	1,534	-96.571%
2025-04-17	6.00	6.00	5.55	5.68	-9.841%	22	1,547	-95.775%
2025-04-16	5.75	7.15	5.30	6.30	+55.556%	71	1,547	-96.190%
2025-04-15	4.15	4.46	4.05	4.05	-14.737%	16	1,550	-94.074%
2025-04-14	5.40	5.70	4.65	4.75	-15.179%	56	1,558	-94.947%
2025-04-11	6.60	6.60	5.50	5.60	-25.134%	102	1,545	-95.714%
2025-04-10	6.00	9.51	6.00	7.48	+76.000%	535	1,510	-96.791%
2025-04-09	11.00	11.00	3.95	4.25	-66.797%	47	1,758	-94.353%
2025-04-08	7.00	12.80	6.90	12.80	+32.231%	51	1,742	-98.125%
2025-04-07	10.40	11.67	8.85	9.68	-15.532%	9	1,762	-97.521%
2025-04-04	9.19	11.65	9.19	11.46	+86.341%	160	1,759	-97.906%
2025-04-03	5.16	6.15	5.16	6.15	+80.882%	137	1,733	-96.098%
2025-04-02	3.40	3.40	3.40	3.40	0.000%	2	1,711	-92.941%
2025-04-01	3.90	3.90	3.40	3.40	-5.556%	20	1,711	-92.941%
2025-03-31	4.08	4.17	3.60	3.60	-1.370%	6	1,712	-93.333%
2025-03-28	3.05	3.75	3.05	3.65	+16.242%	54	1,714	-93.425%
2025-03-27	2.77	3.14	2.77	3.14	+17.603%	2	1,734	-92.357%
2025-03-26	2.67	2.67	2.67	2.67	+21.918%	1	1,734	-91.011%
2025-03-25	2.06	2.19	2.06	2.19	+9.500%	18	1,734	-89.041%
2025-03-24	2.03	2.09	2.00	2.00	-34.426%	29	1,734	-88.000%
2025-03-21	2.88	3.05	2.88	3.05	+15.970%	22	1,760	-92.131%
2025-03-20	2.55	2.63	2.55	2.63	-12.333%	3	1,760	-90.875%
2025-03-17	3.00	3.00	3.00	3.00	+2.389%	1	1,760	-92.000%
2025-03-14	2.93	2.93	2.93	2.93	-31.059%	6	1,760	-91.809%
2025-03-13	3.85	4.50	3.85	4.25	+6.250%	306	1,586	-94.353%
2025-03-12	4.30	4.40	3.95	4.00	-11.111%	75	1,586	-94.000%
2025-03-11	4.80	5.40	4.40	4.50	+11.111%	95	1,589	-94.667%
2025-03-10	4.05	4.05	4.05	4.05	+25.387%	24	1,642	-94.074%
2025-03-07	4.00	4.30	3.22	3.23	-26.087%	326	1,661	-92.570%
2025-03-06	4.37	4.37	4.37	4.37	+9.250%	2	1,663	-94.508%
2025-03-05	3.69	4.00	3.69	4.00	-2.439%	3	1,663	-94.000%
2025-03-04	3.45	4.25	3.45	4.10	+3.797%	39	1,666	-94.146%
2025-03-03	2.80	3.95	2.80	3.95	+43.636%	7	1,702	-93.924%
2025-02-28	2.62	3.00	2.62	2.75	+27.907%	10	1,695	-91.273%
2025-02-27	1.70	2.15	1.70	2.15	+52.482%	6	1,695	-88.837%
2025-02-25	1.83	1.83	1.41	1.41	+6.015%	7	1,700	-82.979%
2025-02-21	1.33	1.33	1.33	1.33	+49.438%	2	1,699	-81.955%
2025-02-20	0.89	0.89	0.89	0.89	-13.592%	6	1,699	-73.034%
2025-02-19	1.17	1.28	1.03	1.03	-16.935%	10	1,699	-76.699%
2025-02-18	1.38	1.38	1.24	1.24	-9.489%	123	1,690	-80.645%
2025-02-14	1.34	1.37	1.26	1.37	+18.103%	196	1,809	-82.482%
2025-02-10	1.16	1.16	1.16	1.16	-23.179%	5	1,809	-79.310%
2025-02-05	1.70	1.70	1.51	1.51	-8.485%	4	1,809	-84.106%
2025-02-04	1.72	1.72	1.65	1.65	+15.385%	2	1,809	-85.455%
2025-01-30	1.43	1.43	1.43	1.43	-26.289%	2	1,809	-83.217%
2025-01-29	1.99	1.99	1.94	1.94	-6.280%	11	1,809	-87.629%
2025-01-28	2.27	2.34	2.07	2.07	-11.915%	8	1,808	-88.406%
2025-01-27	1.88	2.45	1.88	2.35	+161.111%	25	1,808	-89.787%
2025-01-23	0.82	0.97	0.82	0.90	+1.124%	10	1,808	-73.333%
2025-01-17	0.89	0.89	0.89	0.89	-31.538%	4	1,811	-73.034%
2025-01-16	1.40	1.40	1.23	1.30	-25.714%	12	1,811	-81.538%
2025-01-15	1.80	1.80	1.75	1.75	-35.662%	8	1,811	-86.286%
2025-01-13	2.72	2.72	2.72	2.72	+23.636%	2	1,811	-91.176%
2025-01-08	2.20	2.20	2.20	2.20	+3.774%	1	1,813	-89.091%
2025-01-07	2.07	2.12	2.07	2.12	+4.950%	5	1,813	-88.679%
2025-01-06	2.10	2.10	2.02	2.02	-24.627%	6	1,811	-88.119%
2025-01-03	2.68	2.68	2.68	2.68	-27.568%	4	1,816	-91.045%
2024-12-31	3.70	3.70	3.70	3.70	-1.333%	5	1,815	-93.514%
2024-12-30	3.75	3.75	3.75	3.75	+28.866%	2	1,815	-93.600%
2024-12-26	3.03	3.08	2.91	2.91	-13.134%	1,304	1,813	-91.753%
2024-12-23	3.65	3.65	3.35	3.35	-16.250%	101	686	-92.836%
2024-12-20	5.05	5.05	4.00	4.00	+5.263%	106	588	-94.000%
2024-12-19	3.80	3.80	3.80	3.80	+8.571%	2	484	-93.684%
2024-12-18	3.50	3.50	3.50	3.50	+14.754%	3	484	-93.143%
2024-12-12	3.05	3.05	3.05	3.05	0.000%	2	484	-92.131%
2024-12-10	3.00	3.05	3.00	3.05	+59.686%	4	484	-92.131%
2024-12-02	1.91	1.91	1.91	1.91	-37.377%	1	484	-87.435%
2024-11-27	3.05	3.05	3.05	3.05	+8.156%	2	484	-92.131%
2024-11-21	2.93	2.93	2.74	2.82	-23.784%	23	484	-91.489%
2024-11-20	3.87	3.87	3.70	3.70	0.000%	38	467	-93.514%
2024-11-19	3.70	3.70	3.70	3.70	+13.846%	1	429	-93.514%
2024-11-18	3.60	3.60	3.25	3.25	-7.932%	73	429	-92.615%
2024-11-15	3.55	3.55	3.45	3.53	+28.832%	36	362	-93.201%
2024-11-13	2.74	2.74	2.74	2.74	+7.451%	1	361	-91.241%
2024-11-12	2.55	2.55	2.55	2.55	+17.512%	1	362	-90.588%
2024-11-08	2.17	2.17	2.17	2.17	-3.982%	4	362	-88.940%
2024-11-07	2.26	2.26	2.26	2.26	-43.500%	1	362	-89.381%
2024-11-05	4.00	4.00	4.00	4.00	+8.108%	2	362	-94.000%
2024-11-04	3.70	3.70	3.70	3.70	-1.333%	2	362	-93.514%
2024-10-23	3.75	3.75	3.75	3.75	+5.042%	6	361	-93.600%
2024-10-22	3.57	3.57	3.57	3.57	-11.634%	1	360	-93.277%
2024-10-17	3.80	4.04	3.75	4.04	-3.580%	369	360	-94.059%
2024-10-16	4.19	4.19	4.19	4.19	+13.243%	1	60	-94.272%
2024-10-15	3.70	3.70	3.70	3.70	+55.462%	7	59	-93.514%
2024-09-26	2.38	2.38	2.38	2.38	-51.919%	1	59	-89.916%
2024-09-11	4.95	4.95	4.95	4.95	+67.230%	1	60	-95.152%
2024-08-16	2.96	2.96	2.96	2.96	-48.070%	2	60	-91.892%
2024-08-08	6.51	6.51	5.70	5.70	-13.505%	4	60	-95.789%
2024-08-07	6.57	6.59	6.57	6.59	+6.807%	50	60	-96.358%
2024-08-06	6.25	6.25	6.17	6.17	-26.982%	2	25	-96.110%
2024-08-05	8.45	8.45	8.45	8.45	+20.542%	2	23	-97.160%
2024-08-02	7.01	7.01	7.01	7.01	+170.656%	10	21	-96.576%
2024-07-31	2.59	2.59	2.59	2.59	-22.687%	1	21	-90.734%
2024-07-30	3.35	3.35	3.35	3.35	+55.814%	2	20	-92.836%
2024-07-18	2.15	2.15	2.15	2.15	+141.573%	5	20	-88.837%
2024-07-09	0.89	0.89	0.89	0.89	-40.268%	1	15	-73.034%
2024-06-24	1.49	1.49	1.49	1.49	-48.264%	3	14	-83.893%
2024-05-15	2.88	2.88	2.88	2.88	-17.714%	10	11	-91.667%
2024-05-13	3.50	3.50	3.50	3.50	-4.110%	10	14	-93.143%
2024-05-07	3.65	3.65	3.65	3.65	-27.723%	2	4	-93.425%
2024-05-01	5.05	5.05	5.05	5.05	+22.871%	1	2	-95.248%
2024-03-28	4.11	4.11	4.11	4.11	0.000%	1	0	-94.161%