Dark

AMAT20250620P160
AMAT Jun 20 2025 160.00 Put (AMAT250620P00160000)
option OPRA

EOD

May 15, 2025

3.39-1.739%(-0.06)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.85	3.85	3.05	3.39	-1.739%	242	1,615	0.000%
2025-05-14	3.33	3.63	3.19	3.45	-6.250%	121	1,497	-1.739%
2025-05-13	5.00	5.00	3.40	3.68	-28.405%	81	1,471	-7.880%
2025-05-12	6.20	6.20	4.80	5.14	-53.652%	100	1,426	-34.047%
2025-05-09	10.60	11.37	10.60	11.09	+7.461%	12	1,373	-69.432%
2025-05-08	11.00	11.30	9.75	10.32	-12.170%	18	1,371	-67.151%
2025-05-07	13.20	13.20	11.75	11.75	-10.646%	12	1,363	-71.149%
2025-05-06	13.50	13.50	12.85	13.15	+10.970%	27	1,357	-74.221%
2025-05-05	12.50	12.50	11.40	11.85	+0.851%	10	1,352	-71.392%
2025-05-02	13.02	13.02	11.38	11.75	-20.608%	66	1,357	-71.149%
2025-05-01	14.26	14.80	14.26	14.80	-5.431%	4	1,350	-77.095%
2025-04-30	17.10	17.30	15.65	15.65	+7.192%	20	1,357	-78.339%
2025-04-29	16.70	16.70	14.60	14.60	-12.679%	13	1,356	-76.781%
2025-04-28	14.80	17.00	14.80	16.72	+14.521%	19	1,353	-79.725%
2025-04-25	15.38	15.38	14.60	14.60	-8.750%	8	1,368	-76.781%
2025-04-24	16.52	16.75	16.00	16.00	-10.864%	27	1,366	-78.813%
2025-04-23	17.50	17.95	17.50	17.95	-24.738%	44	1,359	-81.114%
2025-04-22	25.32	25.32	23.85	23.85	-1.324%	26	1,359	-85.786%
2025-04-17	24.17	24.17	24.17	24.17	-11.949%	1	1,374	-85.974%
2025-04-16	24.50	27.45	22.81	27.45	+43.342%	9	1,374	-87.650%
2025-04-15	19.15	19.15	19.15	19.15	-7.844%	1	1,376	-82.298%
2025-04-14	21.65	21.65	20.78	20.78	+1.415%	5	1,376	-83.686%
2025-04-11	21.35	21.35	20.49	20.49	+18.234%	26	1,376	-83.455%
2025-04-09	32.02	32.02	17.33	17.33	-32.172%	10	1,376	-80.439%
2025-04-08	23.28	25.55	23.28	25.55	-20.156%	5	1,373	-86.732%
2025-04-07	37.00	37.00	30.56	32.00	-7.300%	296	1,373	-89.406%
2025-04-04	31.37	37.20	31.37	34.52	+28.375%	104	1,389	-90.180%
2025-04-03	22.42	26.89	22.42	26.89	+45.430%	53	1,400	-87.393%
2025-04-02	18.55	18.55	18.49	18.49	-8.465%	15	1,424	-81.666%
2025-04-01	20.25	20.25	18.90	20.20	-2.368%	15	1,427	-83.218%
2025-03-31	20.56	20.69	20.56	20.69	+5.400%	2	1,436	-83.615%
2025-03-28	16.42	19.64	16.42	19.63	+12.816%	10	1,437	-82.731%
2025-03-27	17.20	17.40	17.20	17.40	+9.091%	17	1,437	-80.517%
2025-03-26	15.10	15.95	15.10	15.95	+14.337%	32	1,434	-78.746%
2025-03-25	14.05	14.05	13.60	13.95	+7.722%	11	1,434	-75.699%
2025-03-24	13.40	13.40	12.95	12.95	-18.502%	31	1,427	-73.822%
2025-03-21	16.30	16.30	15.89	15.89	+12.297%	32	1,441	-78.666%
2025-03-20	14.15	14.15	14.15	14.15	+5.204%	3	1,441	-76.042%
2025-03-19	14.40	14.50	13.40	13.45	-12.092%	94	1,441	-74.796%
2025-03-18	15.40	15.60	15.20	15.30	+2.685%	64	1,408	-77.843%
2025-03-17	15.25	15.25	14.90	14.90	-1.650%	6	1,345	-77.248%
2025-03-14	15.61	15.61	15.15	15.15	-17.663%	54	1,342	-77.624%
2025-03-13	18.55	18.55	18.40	18.40	-1.446%	2	1,334	-81.576%
2025-03-12	18.00	18.89	17.64	18.67	-12.757%	15	1,334	-81.843%
2025-03-11	20.40	21.48	20.40	21.40	+11.227%	27	1,336	-84.159%
2025-03-10	17.60	19.88	17.30	19.24	+27.417%	43	1,338	-82.380%
2025-03-07	17.25	18.45	15.10	15.10	-13.960%	28	1,323	-77.550%
2025-03-06	16.60	18.40	16.60	17.55	-4.203%	44	1,315	-80.684%
2025-03-05	17.86	18.32	17.86	18.32	+16.317%	2	1,318	-81.496%
2025-03-04	16.94	17.72	15.47	15.75	-12.256%	54	1,318	-78.476%
2025-03-03	14.90	17.95	13.75	17.95	+25.524%	64	1,320	-81.114%
2025-02-28	15.18	15.80	13.00	14.30	+2.804%	352	1,285	-76.294%
2025-02-27	10.53	13.91	10.53	13.91	+58.428%	121	1,253	-75.629%
2025-02-26	8.78	8.78	8.78	8.78	-15.169%	1	1,200	-61.390%
2025-02-25	10.30	10.50	10.30	10.35	+15.000%	207	1,199	-67.246%
2025-02-24	8.00	9.00	8.00	9.00	+35.338%	19	1,006	-62.333%
2025-02-20	6.65	6.65	6.65	6.65	-7.639%	1	1,005	-49.023%
2025-02-19	7.93	7.93	7.20	7.20	-11.656%	28	1,005	-52.917%
2025-02-18	8.80	8.90	8.10	8.15	-6.857%	212	995	-58.405%
2025-02-14	7.90	8.75	7.90	8.75	+38.231%	388	872	-61.257%
2025-02-13	6.85	6.85	6.33	6.33	-16.711%	7	872	-46.445%
2025-02-12	7.45	7.60	7.45	7.60	+8.571%	7	868	-55.395%
2025-02-11	7.00	7.00	7.00	7.00	+4.948%	2	861	-51.571%
2025-02-10	6.67	6.67	6.67	6.67	-17.654%	20	859	-49.175%
2025-02-07	8.05	8.10	8.05	8.10	+9.905%	34	879	-58.148%
2025-02-06	7.65	7.65	7.37	7.37	-6.709%	21	867	-54.003%
2025-02-05	9.05	9.05	7.90	7.90	-5.952%	10	853	-57.089%
2025-02-04	8.40	8.40	8.35	8.40	+27.080%	3	851	-59.643%
2025-01-31	6.99	6.99	6.51	6.61	-13.026%	20	849	-48.714%
2025-01-30	8.16	8.16	7.60	7.60	-23.232%	13	845	-55.395%
2025-01-29	9.90	9.91	9.90	9.90	+0.508%	9	851	-65.758%
2025-01-28	10.37	10.65	9.85	9.85	-5.742%	37	852	-65.584%
2025-01-27	9.85	11.36	9.73	10.45	+65.873%	53	816	-67.560%
2025-01-24	5.70	6.30	5.55	6.30	+14.545%	16	780	-46.190%
2025-01-23	5.45	5.70	5.45	5.50	+37.157%	90	780	-38.364%
2025-01-22	3.95	4.02	3.70	4.01	-18.330%	104	764	-15.461%
2025-01-21	4.95	5.05	4.85	4.91	-10.073%	180	797	-30.957%
2025-01-17	6.05	6.05	5.46	5.46	-12.219%	74	797	-37.912%
2025-01-16	6.95	6.95	6.22	6.22	-29.318%	4	797	-45.498%
2025-01-15	9.04	9.20	8.80	8.80	-22.467%	4	798	-61.477%
2025-01-14	11.35	11.35	11.35	11.35	-3.814%	1	795	-70.132%
2025-01-10	11.20	11.80	11.20	11.80	+18.000%	14	796	-71.271%
2025-01-08	10.00	10.00	10.00	10.00	+10.132%	2	797	-66.100%
2025-01-07	9.10	9.15	9.08	9.08	-5.907%	5	797	-62.665%
2025-01-06	9.29	9.80	9.29	9.65	-28.519%	17	795	-64.870%
2025-01-03	13.50	13.50	13.50	13.50	-5.594%	4	799	-74.889%
2025-01-02	14.30	14.30	14.30	14.30	-4.348%	1	799	-76.294%
2024-12-31	14.65	14.95	14.65	14.95	0.000%	3	797	-77.324%
2024-12-30	14.95	14.95	14.95	14.95	+20.467%	1	797	-77.324%
2024-12-26	12.41	12.41	12.41	12.41	-7.041%	1	796	-72.683%
2024-12-23	13.85	13.85	13.35	13.35	-11.296%	201	796	-74.607%
2024-12-20	14.85	15.05	14.85	15.05	-10.149%	4	648	-77.475%
2024-12-19	15.35	16.75	15.30	16.75	+26.415%	22	648	-79.761%
2024-12-18	12.10	13.25	11.67	13.25	+4.331%	17	652	-74.415%
2024-12-17	12.81	12.81	12.68	12.70	-2.308%	20	656	-73.307%
2024-12-13	13.15	13.15	12.95	13.00	+6.996%	198	637	-73.923%
2024-12-11	12.15	12.15	12.15	12.15	+3.404%	2	604	-72.099%
2024-12-06	11.70	11.75	11.70	11.75	+17.500%	84	604	-71.149%
2024-12-05	10.00	10.00	10.00	10.00	+21.951%	1	622	-66.100%
2024-12-04	8.20	8.20	8.20	8.20	-3.529%	1	621	-58.659%
2024-12-02	8.52	8.52	8.50	8.50	-16.339%	57	621	-60.118%
2024-11-29	10.16	10.16	10.16	10.16	-16.033%	2	633	-66.634%
2024-11-26	11.75	12.10	11.75	12.10	+6.327%	4	633	-71.983%
2024-11-22	11.80	11.80	11.38	11.38	-1.897%	4	632	-70.211%
2024-11-21	11.60	11.60	11.60	11.60	-17.143%	1	630	-70.776%
2024-11-20	14.00	14.00	14.00	14.00	+3.321%	11	630	-75.786%
2024-11-19	13.55	13.55	13.55	13.55	+0.445%	20	619	-74.982%
2024-11-15	13.40	13.91	13.40	13.49	+38.359%	174	606	-74.870%
2024-11-14	9.85	9.85	9.70	9.75	-7.583%	31	569	-65.231%
2024-11-13	10.55	10.55	10.55	10.55	+22.674%	10	565	-67.867%
2024-11-08	8.60	8.60	8.60	8.60	+3.614%	4	565	-60.581%
2024-11-07	8.30	8.30	8.30	8.30	-17.822%	1	563	-59.157%
2024-11-06	10.10	10.10	10.10	10.10	-10.540%	26	563	-66.436%
2024-11-05	11.29	11.29	11.29	11.29	-15.746%	1	572	-69.973%
2024-10-31	13.30	13.40	13.25	13.40	+15.517%	67	572	-74.701%
2024-10-30	11.45	11.60	11.45	11.60	-5.306%	20	555	-70.776%
2024-10-23	12.10	12.25	12.10	12.25	+3.814%	4	535	-72.327%
2024-10-22	12.05	12.05	11.75	11.80	-2.075%	70	536	-71.271%
2024-10-17	12.05	12.05	12.05	12.05	+11.574%	20	505	-71.867%
2024-10-15	11.20	11.20	10.80	10.80	+6.931%	59	485	-68.611%
2024-10-03	10.00	10.10	10.00	10.10	+4.663%	29	455	-66.436%
2024-09-30	9.65	9.65	9.65	9.65	+25.651%	17	444	-64.870%
2024-09-26	7.68	7.68	7.68	7.68	-25.437%	12	442	-55.859%
2024-09-19	10.50	10.50	10.24	10.30	-33.333%	85	434	-67.087%
2024-09-10	15.47	15.47	15.45	15.45	-8.309%	2	381	-78.058%
2024-09-06	16.85	16.85	16.85	16.85	+55.874%	2	380	-79.881%
2024-08-30	10.81	10.81	10.81	10.81	+13.550%	4	378	-68.640%
2024-08-23	9.52	9.52	9.52	9.52	+0.634%	2	378	-64.391%
2024-08-19	9.46	9.46	9.46	9.46	+6.292%	1	379	-64.165%
2024-08-16	8.90	8.90	8.90	8.90	-1.549%	4	379	-61.910%
2024-08-15	9.20	9.20	9.00	9.04	-17.818%	3	381	-62.500%
2024-08-14	11.42	11.42	11.00	11.00	-5.983%	50	380	-69.182%
2024-08-13	11.70	11.70	11.70	11.70	-15.217%	1	353	-71.026%
2024-08-09	14.55	14.55	13.80	13.80	-21.143%	66	353	-75.435%
2024-08-07	17.50	17.50	17.50	17.50	-5.405%	35	342	-80.629%
2024-08-05	18.20	18.55	18.20	18.50	+4.225%	28	307	-81.676%
2024-08-02	17.28	17.75	17.15	17.75	+65.888%	10	285	-80.901%
2024-08-01	10.70	10.70	10.70	10.70	+5.627%	4	286	-68.318%
2024-07-30	10.13	10.13	10.13	10.13	+55.130%	1	286	-66.535%
2024-07-22	6.45	6.53	6.45	6.53	+34.639%	2	286	-48.086%
2024-06-27	4.90	4.90	4.85	4.85	-8.491%	8	285	-30.103%
2024-06-24	5.30	5.30	5.30	5.30	+3.314%	2	279	-36.038%
2024-06-21	5.13	5.13	5.13	5.13	-18.571%	4	277	-33.918%
2024-06-07	6.00	6.30	6.00	6.30	-8.029%	16	277	-46.190%
2024-05-29	6.85	6.85	6.85	6.85	-6.164%	1	277	-50.511%
2024-05-23	6.70	7.30	6.70	7.30	-8.750%	2	277	-53.562%
2024-05-16	7.71	8.00	7.71	8.00	-8.571%	6	277	-57.625%
2024-05-15	8.60	8.75	8.60	8.75	-10.256%	75	279	-61.257%
2024-05-14	9.70	9.75	9.65	9.75	-3.941%	18	244	-65.231%
2024-05-13	10.15	10.15	10.15	10.15	+17.206%	6	232	-66.601%
2024-05-10	8.66	8.66	8.66	8.66	-15.512%	10	230	-60.855%
2024-05-09	10.25	10.25	10.25	10.25	-7.240%	4	230	-66.927%
2024-05-03	11.05	11.05	11.05	11.05	-4.741%	2	230	-69.321%
2024-04-30	11.60	11.60	11.60	11.60	+4.036%	4	230	-70.776%
2024-04-26	11.15	11.25	11.15	11.15	-17.100%	192	226	-69.596%
2024-04-22	14.25	14.25	13.45	13.45	+28.708%	101	175	-74.796%
2024-04-10	10.45	10.45	10.45	10.45	-1.135%	3	74	-67.560%
2024-04-03	10.57	10.57	10.57	10.57	-13.004%	65	74	-67.928%
2024-03-19	12.15	12.15	12.15	12.15	0.000%	9	9	-72.099%