Dark

AMAT20260116P110
AMAT Jan 16 2026 110.00 Put (AMAT260116P00110000)
option OPRA

EOD

May 15, 2025

2.33-18.246%(-0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.21	2.33	2.21	2.33	-18.246%	2	1,490	0.000%
2025-05-12	3.05	3.05	2.76	2.85	-38.710%	41	1,490	-18.246%
2025-05-09	4.65	4.65	4.65	4.65	+5.682%	4	1,484	-49.892%
2025-05-08	4.40	4.40	4.40	4.40	-13.725%	1	1,482	-47.045%
2025-05-07	5.10	5.10	5.10	5.10	+5.590%	14	1,482	-54.314%
2025-05-02	4.83	4.83	4.83	4.83	-16.724%	4	1,468	-51.760%
2025-04-30	6.10	6.10	5.75	5.80	-1.695%	14	1,468	-59.828%
2025-04-28	5.90	5.90	5.90	5.90	-15.835%	35	1,456	-60.508%
2025-04-15	7.01	7.01	7.01	7.01	-6.032%	2	1,433	-66.762%
2025-04-14	7.60	7.65	7.46	7.46	-9.576%	7	1,433	-68.767%
2025-04-11	8.85	8.85	8.25	8.25	0.000%	12	1,438	-71.758%
2025-04-10	8.25	8.25	8.25	8.25	+19.565%	1	1,439	-71.758%
2025-04-09	11.90	11.90	6.90	6.90	-38.667%	7	1,440	-66.232%
2025-04-08	7.60	11.25	7.60	11.25	-5.063%	3	1,434	-79.289%
2025-04-04	11.05	13.15	11.05	11.85	+51.923%	962	1,434	-80.338%
2025-04-03	7.20	8.00	7.19	7.80	+21.685%	11	1,210	-70.128%
2025-03-31	6.68	6.79	6.41	6.41	+7.731%	41	1,213	-63.651%
2025-03-28	5.65	6.15	5.65	5.95	+8.182%	66	1,213	-60.840%
2025-03-27	5.20	5.50	5.20	5.50	+6.178%	7	1,203	-57.636%
2025-03-26	5.18	5.19	5.12	5.18	+11.638%	5	1,202	-55.019%
2025-03-25	4.45	4.64	4.45	4.64	+6.667%	15	1,202	-49.784%
2025-03-24	4.36	4.36	4.35	4.35	-17.457%	8	1,202	-46.437%
2025-03-21	5.42	5.42	5.27	5.27	+12.128%	4	1,202	-55.787%
2025-03-20	4.70	4.70	4.70	4.70	-2.083%	4	1,203	-50.426%
2025-03-19	4.80	4.80	4.80	4.80	-6.796%	1	1,201	-51.458%
2025-03-14	5.15	5.15	5.10	5.15	+0.586%	142	1,201	-54.757%
2025-03-07	5.17	5.17	5.12	5.12	+4.490%	100	1,138	-54.492%
2025-03-05	5.20	5.30	4.90	4.90	-2.000%	5	1,134	-52.449%
2025-03-04	5.00	5.00	5.00	5.00	+7.527%	1	1,130	-53.400%
2025-02-28	4.40	4.85	4.40	4.65	+12.048%	774	1,130	-49.892%
2025-02-27	4.15	4.15	4.15	4.15	+71.488%	1	856	-43.855%
2025-02-20	2.41	2.49	2.36	2.42	-13.262%	386	856	-3.719%
2025-02-18	2.97	2.97	2.79	2.79	-4.778%	50	585	-16.487%
2025-02-14	2.75	2.93	2.65	2.93	+22.083%	72	600	-20.478%
2025-02-11	2.40	2.40	2.40	2.40	-5.882%	1	600	-2.917%
2025-02-07	2.55	2.55	2.55	2.55	-5.556%	4	600	-8.627%
2025-02-06	2.70	2.70	2.70	2.70	-1.818%	5	598	-13.704%
2025-01-31	2.75	2.75	2.75	2.75	-1.786%	2	593	-15.273%
2025-01-30	2.83	2.83	2.80	2.80	-16.418%	11	603	-16.786%
2025-01-28	3.30	3.35	3.27	3.35	-6.944%	100	603	-30.448%
2025-01-27	3.60	3.60	3.60	3.60	+63.636%	10	603	-35.278%
2025-01-23	2.20	2.20	2.20	2.20	0.000%	1	593	+5.909%
2025-01-17	2.20	2.20	2.20	2.20	-31.250%	6	595	+5.909%
2025-01-15	3.20	3.20	3.20	3.20	-16.883%	2	595	-27.188%
2025-01-14	3.95	3.95	3.85	3.85	+3.774%	16	593	-39.481%
2025-01-10	3.85	3.85	3.71	3.71	+12.424%	60	577	-37.197%
2025-01-07	3.19	3.30	3.19	3.30	-23.434%	31	547	-29.394%
2024-12-27	4.31	4.31	4.31	4.31	-9.263%	6	517	-45.940%
2024-12-20	4.75	4.75	4.75	4.75	-3.061%	20	517	-50.947%
2024-12-19	4.90	4.90	4.90	4.90	+27.604%	20	517	-52.449%
2024-12-11	3.79	3.84	3.79	3.84	+5.495%	7	497	-39.323%
2024-12-09	3.65	3.65	3.50	3.64	-5.455%	11	500	-35.989%
2024-11-21	3.85	3.85	3.85	3.85	-14.444%	6	496	-39.481%
2024-11-20	4.50	4.50	4.50	4.50	-0.881%	3	496	-48.222%
2024-11-15	4.54	4.54	4.54	4.54	+14.646%	2	493	-48.678%
2024-11-13	3.96	3.96	3.96	3.96	+20.000%	1	493	-41.162%
2024-11-08	3.30	3.30	3.30	3.30	-19.708%	20	492	-29.394%
2024-10-29	4.11	4.11	4.11	4.11	-24.587%	6	492	-43.309%
2024-10-18	5.01	5.45	5.01	5.45	+55.714%	20	486	-57.248%
2024-10-11	3.50	3.50	3.50	3.50	-7.407%	20	486	-33.429%
2024-10-02	3.78	3.78	3.78	3.78	-15.056%	1	476	-38.360%
2024-10-01	4.45	4.45	4.45	4.45	+27.143%	1	476	-47.640%
2024-09-26	3.50	3.50	3.50	3.50	-32.039%	1	475	-33.429%
2024-09-17	5.15	5.15	5.15	5.15	-0.962%	1	474	-54.757%
2024-09-13	5.20	5.20	5.20	5.20	-15.721%	2	473	-55.192%
2024-09-10	6.17	6.17	6.17	6.17	+46.905%	20	474	-62.237%
2024-08-27	4.36	4.36	4.20	4.20	+5.793%	2	474	-44.524%
2024-08-22	3.97	3.97	3.97	3.97	+11.831%	1	474	-41.310%
2024-08-19	3.55	3.55	3.55	3.55	-11.250%	1	474	-34.366%
2024-08-16	4.00	4.00	4.00	4.00	-34.426%	4	473	-41.750%
2024-08-06	6.10	6.10	6.10	6.10	-17.679%	2	473	-61.803%
2024-08-05	7.41	7.41	7.41	7.41	+10.928%	4	474	-68.556%
2024-08-02	6.56	6.91	6.56	6.68	+69.975%	111	474	-65.120%
2024-07-30	3.93	3.94	3.91	3.93	+9.167%	50	504	-40.712%
2024-07-25	3.50	3.60	3.50	3.60	+24.138%	2	479	-35.278%
2024-07-24	2.90	2.90	2.90	2.90	+4.317%	1	478	-19.655%
2024-07-22	3.05	3.05	2.52	2.78	-5.763%	7	478	-16.187%
2024-07-19	2.95	2.95	2.95	2.95	+13.462%	1	472	-21.017%
2024-07-17	2.25	2.60	2.25	2.60	+39.037%	5	472	-10.385%
2024-07-15	1.87	1.87	1.87	1.87	+24.667%	1	471	+24.599%
2024-07-10	1.50	1.50	1.50	1.50	-28.571%	1	471	+55.333%
2024-06-27	2.10	2.10	2.10	2.10	-7.895%	2	472	+10.952%
2024-06-25	2.28	2.28	2.28	2.28	-24.000%	1	472	+2.193%
2024-06-21	3.00	3.00	3.00	3.00	+36.364%	2	473	-22.333%
2024-06-13	2.20	2.20	2.20	2.20	-20.000%	1	473	+5.909%
2024-06-06	2.75	2.75	2.75	2.75	-11.290%	1	474	-15.273%
2024-06-03	3.00	3.10	3.00	3.10	+34.783%	2	475	-24.839%
2024-05-23	2.30	2.30	2.30	2.30	-27.215%	1	474	+1.304%
2024-05-22	3.16	3.16	3.16	3.16	+3.607%	1	474	-26.266%
2024-05-20	3.05	3.05	3.05	3.05	-17.568%	1	474	-23.607%
2024-05-10	3.70	3.70	3.70	3.70	-8.642%	10	474	-37.027%
2024-05-07	4.05	4.05	4.05	4.05	-5.814%	3	474	-42.469%
2024-05-06	4.30	4.30	4.30	4.30	-8.511%	9	474	-45.814%
2024-04-17	4.70	4.70	4.70	4.70	+10.070%	10	474	-50.426%
2024-04-12	4.27	4.27	4.27	4.27	+2.892%	2	467	-45.433%
2024-04-10	4.15	4.15	4.15	4.15	-5.682%	26	466	-43.855%
2024-03-05	4.26	4.40	4.26	4.40	+8.642%	2	477	-47.045%
2024-03-04	4.05	4.05	4.05	4.05	-3.571%	13	478	-42.469%
2024-03-01	4.20	4.20	4.20	4.20	-7.692%	40	465	-44.524%
2024-02-29	4.55	4.55	4.55	4.55	-5.208%	1	445	-48.791%
2024-02-28	4.75	4.80	4.75	4.80	+7.865%	2	445	-51.458%
2024-02-27	4.40	4.55	4.40	4.45	-7.484%	18	443	-47.640%
2024-02-22	4.81	4.81	4.81	4.81	-13.333%	1	427	-51.559%
2024-02-20	5.78	5.78	5.55	5.55	+19.355%	2	427	-58.018%
2024-02-16	4.75	4.75	4.65	4.65	-19.828%	4	425	-49.892%
2024-02-15	5.80	5.80	5.80	5.80	-5.691%	2	425	-59.828%
2024-02-09	5.80	6.25	5.70	6.15	-15.753%	379	427	-62.114%
2024-01-31	7.30	7.30	7.30	7.30	+1.108%	2	60	-68.082%
2024-01-30	7.22	7.22	7.22	7.22	-0.414%	1	59	-67.729%
2024-01-29	7.23	7.25	7.13	7.25	+5.072%	5	58	-67.862%
2024-01-26	6.90	6.90	6.90	6.90	-6.757%	1	60	-66.232%
2024-01-22	7.40	7.40	7.40	7.40	-20.430%	4	59	-68.514%
2024-01-16	9.30	9.30	9.30	9.30	-3.627%	10	63	-74.946%
2024-01-12	9.65	9.65	9.65	9.65	-0.618%	3	73	-75.855%
2024-01-11	9.71	9.71	9.71	9.71	+16.988%	5	73	-76.004%
2023-12-29	8.30	8.30	8.30	8.30	+5.732%	3	70	-71.928%
2023-12-26	7.78	7.85	7.77	7.85	-3.681%	5	70	-70.318%
2023-12-22	8.15	8.15	8.15	8.15	+3.426%	10	55	-71.411%
2023-12-19	7.88	7.88	7.88	7.88	-7.836%	1	55	-70.431%
2023-12-12	8.50	8.75	8.45	8.55	-5.000%	59	55	-72.749%
2023-12-11	9.20	9.25	9.00	9.00	-13.462%	8	32	-74.111%
2023-12-06	10.40	10.40	10.40	10.40	+6.122%	1	36	-77.596%
2023-12-04	9.80	9.80	9.80	9.80	+4.701%	1	35	-76.224%
2023-12-01	9.28	9.36	9.28	9.36	-5.455%	14	34	-75.107%
2023-11-30	9.90	9.90	9.90	9.90	0.000%	1	20	-76.465%
2023-11-17	10.10	10.10	9.90	9.90	-1.883%	3	19	-76.465%
2023-11-13	10.09	10.09	10.09	10.09	+1.204%	2	18	-76.908%
2023-11-10	9.97	9.97	9.97	9.97	-9.364%	1	16	-76.630%
2023-11-09	10.85	11.00	10.85	11.00	-21.875%	2	15	-78.818%
2023-10-20	14.25	14.25	14.08	14.08	+3.911%	10	13	-83.452%
2023-10-19	13.55	13.55	13.55	13.55	+3.831%	2	5	-82.804%
2023-10-16	13.05	13.05	13.05	13.05	+2.756%	1	5	-82.146%
2023-10-11	12.70	12.70	12.70	12.70	-11.806%	3	6	-81.654%
2023-09-26	14.40	14.40	14.40	14.40	+5.649%	1	3	-83.819%
2023-09-22	13.63	13.63	13.63	13.63	+6.484%	1	2	-82.905%
2023-09-11	12.80	12.80	12.80	12.80	0.000%	1	1	-81.797%