Dark

AMAT20250620P155
AMAT Jun 20 2025 155.00 Put (AMAT250620P00155000)
option OPRA

EOD

May 15, 2025

2.45+0.823%(+0.02)883

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.75	2.88	2.11	2.45	+0.823%	883	3,106	0.000%
2025-05-14	2.57	2.57	2.21	2.43	-4.331%	186	2,779	+0.823%
2025-05-13	3.24	3.24	2.36	2.54	-28.451%	100	2,764	-3.543%
2025-05-12	4.45	4.45	3.30	3.55	-57.988%	158	2,750	-30.986%
2025-05-09	7.83	9.08	7.83	8.45	-0.938%	74	2,716	-71.006%
2025-05-08	8.60	8.60	7.47	8.53	-6.776%	115	2,703	-71.278%
2025-05-07	10.00	10.95	9.15	9.15	-7.576%	758	2,605	-73.224%
2025-05-06	10.25	10.35	9.88	9.90	+7.259%	506	2,291	-75.253%
2025-05-05	8.85	9.35	8.85	9.23	+0.326%	56	2,350	-73.456%
2025-05-02	10.37	10.37	9.00	9.20	-22.034%	120	2,327	-73.370%
2025-05-01	11.65	11.80	10.85	11.80	-2.075%	136	2,287	-79.237%
2025-04-30	13.39	13.39	12.05	12.05	-7.379%	66	2,177	-79.668%
2025-04-29	13.01	13.01	13.01	13.01	-2.910%	1	2,123	-81.168%
2025-04-28	11.65	13.40	11.65	13.40	+14.530%	8	2,123	-81.716%
2025-04-25	12.75	12.81	11.45	11.70	-10.345%	22	2,125	-79.060%
2025-04-24	13.01	13.51	12.85	13.05	-17.509%	31	2,118	-81.226%
2025-04-23	14.30	16.45	14.30	15.82	-25.553%	8	2,141	-84.513%
2025-04-22	20.84	21.25	20.84	21.25	-12.731%	2	2,143	-88.471%
2025-04-21	24.35	24.35	24.35	24.35	+20.247%	7	2,143	-89.938%
2025-04-17	20.25	20.25	20.25	20.25	-1.699%	1	2,142	-87.901%
2025-04-16	19.65	20.60	19.55	20.60	+29.560%	3	2,142	-88.107%
2025-04-15	16.35	16.35	15.90	15.90	-1.487%	8	2,141	-84.591%
2025-04-14	16.45	17.32	16.14	16.14	-9.326%	15	2,147	-84.820%
2025-04-11	17.80	17.80	17.80	17.80	-19.457%	2	2,153	-86.236%
2025-04-10	22.10	22.10	22.10	22.10	+52.941%	2	2,152	-88.914%
2025-04-09	28.60	28.60	14.45	14.45	-53.342%	11	2,152	-83.045%
2025-04-08	22.14	30.97	22.14	30.97	+20.694%	4	2,153	-92.089%
2025-04-07	21.20	28.63	21.20	25.66	-15.117%	36	2,153	-90.452%
2025-04-04	28.46	30.75	28.46	30.23	+34.955%	446	2,154	-91.895%
2025-04-03	20.00	22.40	19.81	22.40	+31.378%	8	2,154	-89.063%
2025-04-01	17.05	17.05	17.05	17.05	-0.292%	1	2,154	-85.630%
2025-03-31	17.25	17.25	17.10	17.10	+7.210%	26	2,154	-85.673%
2025-03-28	16.35	16.35	15.95	15.95	+15.580%	8	2,134	-84.639%
2025-03-27	14.10	14.10	13.70	13.80	+6.154%	14	2,134	-82.246%
2025-03-26	11.30	13.55	11.30	13.00	+15.044%	119	2,137	-81.154%
2025-03-25	11.45	11.50	10.95	11.30	+5.607%	34	2,093	-78.319%
2025-03-24	10.55	10.70	10.45	10.70	-16.732%	372	2,075	-77.103%
2025-03-21	13.75	13.85	12.85	12.85	+16.818%	52	1,817	-80.934%
2025-03-19	12.15	12.45	10.80	11.00	-14.397%	111	1,816	-77.727%
2025-03-18	13.30	13.35	12.85	12.85	+12.719%	12	1,734	-80.934%
2025-03-17	12.53	12.53	11.40	11.40	-8.360%	2	1,723	-78.509%
2025-03-14	12.98	12.98	12.44	12.44	-17.342%	10	1,722	-80.305%
2025-03-13	14.80	15.60	14.80	15.05	-0.660%	6	1,721	-83.721%
2025-03-12	15.17	15.65	15.13	15.15	-8.954%	11	1,721	-83.828%
2025-03-11	17.05	18.35	16.12	16.64	+2.086%	136	1,717	-85.276%
2025-03-10	14.85	16.30	14.50	16.30	+29.674%	109	1,725	-84.969%
2025-03-07	14.73	15.65	12.57	12.57	-16.144%	48	1,818	-80.509%
2025-03-06	13.75	15.95	13.75	14.99	+0.604%	163	1,825	-83.656%
2025-03-05	14.55	15.05	14.55	14.90	+4.635%	14	1,676	-83.557%
2025-03-04	15.25	15.25	13.15	14.24	-6.007%	63	1,662	-82.795%
2025-03-03	12.55	15.25	11.75	15.15	+27.311%	46	1,604	-83.828%
2025-02-28	11.30	12.90	11.20	11.90	+16.098%	334	1,572	-79.412%
2025-02-27	8.80	10.25	8.80	10.25	+39.646%	39	1,434	-76.098%
2025-02-26	7.34	7.34	7.34	7.34	-13.951%	3	1,411	-66.621%
2025-02-25	8.00	8.60	8.00	8.53	+31.231%	11	1,406	-71.278%
2025-02-24	6.40	6.50	6.40	6.50	+5.691%	56	1,406	-62.308%
2025-02-21	6.15	6.15	6.15	6.15	+16.038%	2	1,401	-60.163%
2025-02-20	5.30	5.30	5.30	5.30	-7.826%	3	1,401	-53.774%
2025-02-19	6.61	6.61	5.75	5.75	-11.538%	117	1,401	-57.391%
2025-02-18	6.43	7.10	6.43	6.50	-8.708%	55	1,390	-62.308%
2025-02-14	6.63	7.12	6.38	7.12	+42.400%	132	1,434	-65.590%
2025-02-13	5.70	5.70	4.99	5.00	-18.033%	50	1,434	-51.000%
2025-02-12	6.05	6.10	6.05	6.10	+14.019%	4	1,461	-59.836%
2025-02-11	5.35	5.35	5.35	5.35	-0.558%	9	1,458	-54.206%
2025-02-10	5.50	5.50	5.38	5.38	-15.938%	27	1,462	-54.461%
2025-02-07	6.05	6.40	6.05	6.40	+7.203%	124	1,481	-61.719%
2025-02-06	6.20	6.20	5.97	5.97	-11.556%	12	1,518	-58.961%
2025-02-05	7.15	7.15	6.75	6.75	-0.735%	11	1,518	-63.704%
2025-02-04	6.80	6.90	6.80	6.80	-4.225%	24	1,515	-63.971%
2025-02-03	7.10	7.10	7.10	7.10	+8.397%	1	1,530	-65.493%
2025-01-31	5.45	6.55	5.45	6.55	-20.606%	6	1,530	-62.595%
2025-01-29	8.10	8.25	8.05	8.25	-1.198%	7	1,530	-70.303%
2025-01-28	9.37	9.37	8.35	8.35	-0.595%	123	1,525	-70.659%
2025-01-27	5.75	8.40	5.75	8.40	+64.706%	79	1,454	-70.833%
2025-01-24	5.10	5.10	5.10	5.10	+19.159%	2	1,411	-51.961%
2025-01-23	4.28	4.28	4.28	4.28	+38.065%	1	1,410	-42.757%
2025-01-22	3.15	3.15	3.00	3.10	-15.531%	210	1,410	-20.968%
2025-01-21	3.95	3.95	3.65	3.67	-31.144%	29	1,361	-33.243%
2025-01-16	5.60	5.60	5.05	5.33	-28.933%	35	1,384	-54.034%
2025-01-15	7.53	7.53	7.37	7.50	-21.875%	155	1,383	-67.333%
2025-01-14	9.60	9.60	9.60	9.60	-4.478%	1	1,232	-74.479%
2025-01-13	10.05	10.45	10.05	10.05	+18.235%	277	1,232	-75.622%
2025-01-08	8.55	8.60	8.40	8.50	+2.410%	174	819	-71.176%
2025-01-07	7.20	8.30	7.20	8.30	+3.750%	6	819	-70.482%
2025-01-06	7.75	8.00	7.75	8.00	-20.398%	27	817	-69.375%
2025-01-03	9.95	10.05	9.95	10.05	-17.284%	12	839	-75.622%
2025-01-02	11.85	12.15	11.85	12.15	-3.953%	3	835	-79.835%
2024-12-31	12.65	12.65	12.65	12.65	+6.303%	3	832	-80.632%
2024-12-30	12.57	12.60	11.90	11.90	+8.478%	9	832	-79.412%
2024-12-27	11.84	11.84	10.97	10.97	-7.034%	6	829	-77.666%
2024-12-23	11.80	11.80	11.80	11.80	-9.231%	1	827	-79.237%
2024-12-20	13.00	13.00	13.00	13.00	-3.346%	2	826	-81.154%
2024-12-19	13.00	13.45	13.00	13.45	+22.273%	2	825	-81.784%
2024-12-16	10.93	11.00	10.93	11.00	+12.130%	2	823	-77.727%
2024-12-06	9.95	9.95	9.81	9.81	+32.389%	8	823	-75.025%
2024-12-04	7.41	7.41	7.41	7.41	-1.200%	20	820	-66.937%
2024-12-02	7.50	7.50	7.50	7.50	-18.478%	2	806	-67.333%
2024-11-29	9.20	9.20	9.20	9.20	-12.381%	8	807	-73.370%
2024-11-27	10.50	10.50	10.50	10.50	+2.941%	3	801	-76.667%
2024-11-26	9.60	10.20	9.60	10.20	+5.155%	8	801	-75.980%
2024-11-25	10.20	10.20	9.45	9.70	-3.865%	28	797	-74.742%
2024-11-22	10.09	10.09	10.09	10.09	+5.654%	2	816	-75.719%
2024-11-21	9.70	9.70	9.55	9.55	-19.748%	6	816	-74.346%
2024-11-20	11.90	11.90	11.90	11.90	-1.245%	5	816	-79.412%
2024-11-19	12.05	12.05	12.05	12.05	+10.146%	1	815	-79.668%
2024-11-18	12.00	12.05	10.94	10.94	-8.452%	160	816	-77.605%
2024-11-15	11.00	11.95	11.00	11.95	+43.976%	50	697	-79.498%
2024-11-14	8.30	8.30	8.30	8.30	-8.791%	2	690	-70.482%
2024-11-13	9.10	9.10	9.10	9.10	+30.000%	1	688	-73.077%
2024-11-08	7.00	7.00	7.00	7.00	-23.077%	6	688	-65.000%
2024-11-06	9.10	9.10	9.10	9.10	-5.699%	1	691	-73.077%
2024-11-05	9.65	9.65	9.65	9.65	-16.810%	1	692	-74.611%
2024-10-31	11.15	11.60	11.15	11.60	+16.583%	23	691	-78.879%
2024-10-30	9.85	9.95	9.70	9.95	+9.945%	18	691	-75.377%
2024-10-29	9.05	9.05	9.05	9.05	-8.401%	1	690	-72.928%
2024-10-28	9.90	9.90	9.85	9.88	-7.143%	35	691	-75.202%
2024-10-23	10.64	10.64	10.64	10.64	+2.308%	3	674	-76.974%
2024-10-21	10.40	10.41	10.40	10.40	-3.166%	250	671	-76.442%
2024-10-16	10.74	10.74	10.74	10.74	+11.295%	1	550	-77.188%
2024-10-15	5.95	9.80	5.85	9.65	+17.683%	15	549	-74.611%
2024-10-08	8.20	8.20	8.20	8.20	+7.330%	4	552	-70.122%
2024-09-27	7.64	7.64	7.64	7.64	+14.887%	2	556	-67.932%
2024-09-26	6.65	6.65	6.65	6.65	-23.563%	2	555	-63.158%
2024-09-24	8.90	8.90	8.70	8.70	-6.452%	2	557	-71.839%
2024-09-23	9.30	9.30	9.30	9.30	+5.085%	1	555	-73.656%
2024-09-19	8.85	8.85	8.85	8.85	-17.521%	1	556	-72.316%
2024-09-17	10.73	10.73	10.73	10.73	-4.196%	1	556	-77.167%
2024-09-13	11.20	11.20	11.20	11.20	-13.246%	2	556	-78.125%
2024-09-11	12.80	12.91	12.80	12.91	-0.921%	2	556	-81.022%
2024-09-04	13.03	13.03	13.03	13.03	+26.260%	6	555	-81.197%
2024-08-28	10.32	10.32	10.32	10.32	+5.846%	1	553	-76.260%
2024-08-26	9.75	9.75	9.75	9.75	+23.418%	1	553	-74.872%
2024-08-15	8.40	8.40	7.90	7.90	-38.996%	2	553	-68.987%
2024-08-09	12.80	12.95	12.80	12.95	-1.145%	22	554	-81.081%
2024-08-07	13.10	13.10	13.10	13.10	-11.725%	11	543	-81.298%
2024-08-06	14.05	14.84	14.05	14.84	-19.784%	352	532	-83.491%
2024-08-05	18.50	18.50	18.50	18.50	+51.888%	1	180	-86.757%
2024-08-01	9.20	12.18	9.15	12.18	+19.529%	8	179	-79.885%
2024-07-30	9.35	10.50	9.35	10.19	+116.809%	86	178	-75.957%
2024-07-17	4.85	4.85	4.70	4.70	+38.235%	20	101	-47.872%
2024-07-11	2.90	3.40	2.90	3.40	+4.615%	3	82	-27.941%
2024-07-08	3.25	3.25	3.25	3.25	-25.287%	1	80	-24.615%
2024-06-25	4.35	4.35	4.35	4.35	-3.333%	1	79	-43.678%
2024-06-21	4.50	4.50	4.50	4.50	-14.934%	2	79	-45.556%
2024-06-07	5.29	5.29	5.29	5.29	-7.193%	4	79	-53.686%
2024-05-23	5.70	5.70	5.70	5.70	-41.837%	6	77	-57.018%
2024-04-29	9.65	9.80	9.60	9.80	-1.010%	44	77	-75.000%
2024-04-26	9.85	9.95	9.85	9.90	+5.319%	110	55	-75.253%
2024-04-08	9.40	9.40	9.40	9.40	-11.737%	1	2	-73.936%
2024-03-19	10.65	10.65	10.65	10.65	0.000%	2	2	-76.995%