Dark

AMAT20260116P115
AMAT Jan 16 2026 115.00 Put (AMAT260116P00115000)
option OPRA

EOD

May 15, 2025

2.79-5.102%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.71	2.79	2.68	2.79	-5.102%	6	602	0.000%
2025-05-14	2.94	2.94	2.94	2.94	-1.342%	2	602	-5.102%
2025-05-13	3.02	3.02	2.98	2.98	-12.353%	2	602	-6.376%
2025-05-12	3.70	3.70	3.40	3.40	-39.177%	7	601	-17.941%
2025-05-09	5.60	5.60	5.59	5.59	+3.519%	4	594	-50.089%
2025-05-08	5.40	5.40	5.40	5.40	-12.195%	1	593	-48.333%
2025-05-07	6.15	6.15	6.15	6.15	-5.093%	12	592	-54.634%
2025-05-01	6.48	6.48	6.48	6.48	-9.371%	1	590	-56.944%
2025-04-30	7.15	7.15	7.15	7.15	-0.694%	10	590	-60.979%
2025-04-24	7.05	7.20	7.00	7.20	-12.195%	138	580	-61.250%
2025-04-23	8.20	8.20	8.20	8.20	-29.614%	2	707	-65.976%
2025-04-10	9.75	11.75	9.75	11.65	-14.839%	10	707	-76.052%
2025-04-09	13.68	13.68	13.68	13.68	+41.031%	1	709	-79.605%
2025-04-08	9.70	9.70	9.70	9.70	-26.067%	12	709	-71.237%
2025-04-07	12.80	13.15	12.80	13.12	-5.271%	23	709	-78.735%
2025-04-04	13.64	14.80	13.40	13.85	+48.925%	20	712	-79.856%
2025-04-03	8.80	9.75	8.80	9.30	+38.806%	11	718	-70.000%
2025-04-02	6.60	6.70	6.60	6.70	-12.987%	3	726	-58.358%
2025-03-31	7.70	7.70	7.70	7.70	+5.479%	1	727	-63.766%
2025-03-28	7.30	7.30	7.30	7.30	+17.742%	2	728	-61.781%
2025-03-17	6.20	6.20	6.20	6.20	-1.587%	12	728	-55.000%
2025-03-14	6.49	6.49	6.30	6.30	-13.699%	750	728	-55.714%
2025-03-13	7.30	7.30	7.30	7.30	-7.595%	4	362	-61.781%
2025-03-11	7.90	7.90	7.90	7.90	+9.722%	1	362	-64.684%
2025-03-10	7.15	7.20	7.15	7.20	+1.408%	3	363	-61.250%
2025-03-06	6.80	7.25	6.60	7.10	+18.333%	53	362	-60.704%
2025-03-05	6.00	6.00	6.00	6.00	+5.263%	138	362	-53.500%
2025-02-28	5.35	5.90	5.35	5.70	+8.571%	70	233	-51.053%
2025-02-27	4.30	5.25	4.30	5.25	+25.000%	2	209	-46.857%
2025-02-25	4.15	4.20	4.15	4.20	+29.231%	101	109	-33.571%
2025-02-21	3.05	3.25	3.05	3.25	-4.412%	102	109	-14.154%
2025-02-14	3.40	3.41	3.40	3.40	+12.583%	6	132	-17.941%
2025-02-10	3.02	3.02	3.02	3.02	-11.176%	2	132	-7.616%
2025-02-07	3.40	3.40	3.40	3.40	+1.493%	2	132	-17.941%
2025-02-03	3.35	3.35	3.35	3.35	-2.332%	1	132	-16.716%
2025-01-30	3.43	3.43	3.43	3.43	-27.021%	1	133	-18.659%
2025-01-27	4.20	4.72	4.20	4.70	+77.358%	4	133	-40.638%
2025-01-23	2.65	2.65	2.65	2.65	-13.115%	1	129	+5.283%
2025-01-16	3.18	3.18	3.00	3.05	-18.667%	52	129	-8.525%
2025-01-15	3.75	3.75	3.75	3.75	-21.053%	3	99	-25.600%
2025-01-14	4.75	4.75	4.75	4.75	+5.791%	1	96	-41.263%
2025-01-10	4.90	4.90	4.49	4.49	+18.158%	40	95	-37.862%
2025-01-07	3.80	3.80	3.80	3.80	-3.797%	2	80	-26.579%
2025-01-06	3.95	3.95	3.95	3.95	-27.523%	2	82	-29.367%
2025-01-02	5.45	5.45	5.45	5.45	+0.926%	1	84	-48.807%
2024-12-30	5.40	5.40	5.40	5.40	+8.000%	2	84	-48.333%
2024-12-27	5.00	5.00	5.00	5.00	-15.254%	2	82	-44.200%
2024-12-19	5.75	5.90	5.75	5.90	+32.883%	4	81	-52.712%
2024-12-09	4.44	4.44	4.44	4.44	+0.226%	1	79	-37.162%
2024-12-05	4.40	4.43	4.40	4.43	+21.370%	4	78	-37.020%
2024-12-04	3.56	3.65	3.56	3.65	-34.234%	10	74	-23.562%
2024-11-20	5.35	5.55	5.35	5.55	+1.648%	5	74	-49.730%
2024-11-19	5.45	5.46	5.30	5.46	-0.727%	4	73	-48.901%
2024-11-15	5.50	5.50	5.50	5.50	+1.476%	6	73	-49.273%
2024-10-15	5.42	5.42	5.42	5.42	+7.327%	1	70	-48.524%
2024-09-19	5.05	5.05	5.05	5.05	-30.917%	1	69	-44.752%
2024-09-09	7.31	7.31	7.31	7.31	+14.219%	30	68	-61.833%
2024-09-04	6.40	6.40	6.40	6.40	+47.126%	10	68	-56.406%
2024-08-20	4.35	4.35	4.35	4.35	-36.957%	2	68	-35.862%
2024-08-08	6.90	6.90	6.90	6.90	-27.749%	5	68	-59.565%
2024-08-05	9.55	9.55	9.55	9.55	+20.733%	2	73	-70.785%
2024-08-02	7.91	7.91	7.91	7.91	+64.792%	10	73	-64.728%
2024-07-30	4.80	4.80	4.80	4.80	-4.000%	5	68	-41.875%
2024-07-25	5.00	5.00	5.00	5.00	+73.010%	2	73	-44.200%
2024-07-23	2.89	2.89	2.89	2.89	-17.429%	1	73	-3.460%
2024-07-19	3.50	3.50	3.50	3.50	+4.478%	1	73	-20.286%
2024-07-18	3.35	3.35	3.35	3.35	+21.818%	20	72	-16.716%
2024-07-17	2.55	2.75	2.55	2.75	+45.503%	2	54	+1.455%
2024-07-11	1.89	1.89	1.89	1.89	-40.938%	5	53	+47.619%
2024-06-07	3.20	3.20	3.20	3.20	0.000%	2	53	-12.813%
2024-06-06	3.20	3.20	3.20	3.20	+6.667%	1	53	-12.813%
2024-06-03	3.00	3.00	3.00	3.00	-12.281%	1	53	-7.000%
2024-05-20	3.42	3.42	3.42	3.42	+60.563%	2	52	-18.421%
2024-05-15	2.13	2.13	2.13	2.13	-55.439%	1	52	+30.986%
2024-04-09	4.78	4.78	4.78	4.78	+3.240%	1	51	-41.632%
2024-03-01	4.63	4.63	4.63	4.63	-15.818%	2	52	-39.741%
2024-02-28	5.50	5.50	5.50	5.50	-15.385%	1	51	-49.273%
2024-02-21	6.50	6.50	6.50	6.50	+17.329%	1	51	-57.077%
2024-02-16	5.70	5.75	5.54	5.54	-21.418%	18	50	-49.639%
2024-02-14	7.05	7.05	7.05	7.05	-5.622%	1	50	-60.426%
2024-02-13	7.47	7.47	7.47	7.47	+3.750%	1	50	-62.651%
2024-02-09	7.08	7.20	7.00	7.20	-6.250%	4	51	-61.250%
2024-02-05	8.05	8.05	7.68	7.68	-8.680%	3	50	-63.672%
2024-01-30	8.38	8.45	7.82	8.41	+10.512%	46	52	-66.825%
2024-01-25	7.61	7.61	7.61	7.61	-6.049%	2	38	-63.338%
2024-01-24	8.10	8.10	8.10	8.10	-3.571%	10	40	-65.556%
2024-01-22	7.99	8.49	7.99	8.40	-8.596%	13	40	-66.786%
2023-12-27	9.19	9.19	9.19	9.19	+6.243%	5	43	-69.641%
2023-12-26	8.65	8.65	8.65	8.65	-13.500%	3	43	-67.746%
2023-12-12	9.87	10.00	9.87	10.00	-2.439%	3	43	-72.100%
2023-12-11	11.00	11.00	10.20	10.25	-2.381%	3	41	-72.780%
2023-11-27	10.50	10.50	10.50	10.50	-6.667%	1	41	-73.429%
2023-11-17	11.65	11.85	11.25	11.25	+5.140%	9	42	-75.200%
2023-11-16	10.70	10.70	10.70	10.70	+5.419%	1	41	-73.925%
2023-11-15	10.60	10.60	10.15	10.15	-10.808%	11	40	-72.512%
2023-11-10	12.00	12.00	11.38	11.38	-5.167%	2	30	-75.483%
2023-11-09	12.00	12.00	12.00	12.00	-27.449%	1	30	-76.750%
2023-10-31	16.67	16.67	16.54	16.54	+0.547%	6	30	-83.132%
2023-10-27	16.45	16.45	16.45	16.45	-1.438%	5	25	-83.040%
2023-10-26	16.69	16.69	16.69	16.69	+5.035%	3	20	-83.283%
2023-10-25	15.92	15.92	15.89	15.89	+11.901%	12	17	-82.442%
2023-10-11	14.20	14.20	14.20	14.20	-10.127%	1	5	-80.352%
2023-09-21	15.85	15.85	15.80	15.80	+5.827%	2	6	-82.342%
2023-09-15	14.92	14.93	14.92	14.93	+4.406%	3	4	-81.313%
2023-09-12	14.30	14.30	14.30	14.30	0.000%	1	1	-80.490%