Dark

AMAT20260116P175
AMAT Jan 16 2026 175.00 Put (AMAT260116P00175000)
option OPRA

EOD

May 15, 2025

20.25+2.015%(+0.40)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.15	20.25	19.72	20.25	+2.015%	79	1,149	0.000%
2025-05-14	19.90	20.25	19.85	19.85	-3.265%	60	1,092	+2.015%
2025-05-13	20.52	20.52	20.52	20.52	-6.812%	1	1,040	-1.316%
2025-05-12	24.00	24.00	22.01	22.02	-31.188%	54	1,040	-8.038%
2025-05-06	32.00	32.00	32.00	32.00	-7.514%	32	1,053	-36.719%
2025-04-25	34.60	34.60	34.60	34.60	-23.805%	2	1,085	-41.474%
2025-04-21	45.80	45.80	45.41	45.41	+5.974%	2	1,086	-55.406%
2025-04-16	40.90	42.85	40.90	42.85	+11.472%	3	1,087	-52.742%
2025-04-11	38.44	38.44	38.44	38.44	-11.713%	2	1,086	-47.320%
2025-04-10	43.54	43.54	43.54	43.54	+23.693%	1	1,085	-53.491%
2025-04-09	48.90	48.90	35.20	35.20	-33.080%	3	1,086	-42.472%
2025-04-08	52.60	52.60	52.60	52.60	0.000%	5	1,085	-61.502%
2025-04-07	54.65	54.65	52.60	52.60	+23.070%	19	1,085	-61.502%
2025-04-03	42.74	42.74	42.74	42.74	+20.056%	2	1,085	-52.620%
2025-03-28	35.40	35.60	35.32	35.60	+2.742%	14	1,086	-43.118%
2025-03-27	34.65	34.65	34.65	34.65	+8.417%	1	1,086	-41.558%
2025-03-20	31.50	32.10	31.50	31.96	+2.765%	29	1,087	-36.640%
2025-03-19	31.55	31.89	31.10	31.10	-2.508%	3	1,087	-34.887%
2025-03-18	31.90	31.90	31.90	31.90	+0.790%	17	1,089	-36.520%
2025-03-17	31.65	31.65	31.65	31.65	-9.880%	2	1,072	-36.019%
2025-03-13	33.51	35.12	33.51	35.12	+2.093%	25	1,072	-42.341%
2025-03-12	34.40	34.40	34.40	34.40	-1.291%	2	1,072	-41.134%
2025-03-10	34.35	34.85	34.35	34.85	+1.752%	39	1,074	-41.894%
2025-03-04	33.55	34.74	33.55	34.25	+8.730%	18	1,081	-40.876%
2025-02-28	31.50	31.50	31.50	31.50	+20.690%	2	1,096	-35.714%
2025-02-27	25.25	26.10	25.25	26.10	+16.779%	31	1,096	-22.414%
2025-02-24	22.60	22.60	22.35	22.35	+2.288%	60	1,070	-9.396%
2025-02-21	21.85	21.86	21.70	21.85	+3.555%	24	1,012	-7.323%
2025-02-20	21.25	21.25	21.10	21.10	-2.765%	6	1,018	-4.028%
2025-02-19	21.70	21.70	21.70	21.70	-6.667%	1	1,018	-6.682%
2025-02-18	22.61	24.11	22.61	23.25	-3.607%	4	1,017	-12.903%
2025-02-14	23.72	24.12	23.72	24.12	+24.010%	4	1,014	-16.045%
2025-02-13	19.45	19.45	19.45	19.45	-3.713%	37	977	+4.113%
2025-02-12	20.20	20.20	20.20	20.20	+3.590%	4	977	+0.248%
2025-02-10	19.50	19.50	19.50	19.50	-4.878%	1	981	+3.846%
2025-02-06	20.60	20.65	20.50	20.50	-5.747%	17	982	-1.220%
2025-02-03	21.75	21.75	21.75	21.75	+14.173%	1	984	-6.897%
2025-01-31	19.05	19.20	19.05	19.05	-11.806%	1,004	983	+6.299%
2025-01-30	21.60	21.60	21.60	21.60	-16.117%	8	474	-6.250%
2025-01-27	25.60	25.85	25.60	25.75	+35.171%	73	474	-21.359%
2025-01-24	18.75	19.05	18.75	19.05	+28.283%	6	539	+6.299%
2025-01-22	14.85	14.85	14.85	14.85	-7.188%	1	538	+36.364%
2025-01-21	16.00	16.00	16.00	16.00	-7.568%	2	538	+26.563%
2025-01-17	17.85	18.00	17.31	17.31	-5.668%	26	528	+16.984%
2025-01-16	18.85	18.85	18.35	18.35	-18.444%	80	528	+10.354%
2025-01-15	22.46	22.50	22.46	22.50	-11.591%	3	479	-10.000%
2025-01-14	25.45	25.45	25.45	25.45	-2.115%	4	479	-20.432%
2025-01-13	26.35	26.35	25.85	26.00	-2.072%	35	475	-22.115%
2025-01-10	26.55	26.55	26.55	26.55	+19.865%	12	440	-23.729%
2025-01-07	21.69	22.35	21.69	22.15	-22.552%	17	434	-8.578%
2025-01-02	28.60	28.60	28.60	28.60	-0.175%	1	419	-29.196%
2024-12-31	28.65	28.65	28.65	28.65	+9.981%	1	417	-29.319%
2024-12-26	26.05	26.05	26.05	26.05	-8.757%	1	417	-22.265%
2024-12-23	28.55	28.55	28.55	28.55	-1.211%	1	416	-29.072%
2024-12-20	28.90	28.90	28.90	28.90	-3.506%	1	415	-29.931%
2024-12-19	29.55	29.95	29.55	29.95	+15.861%	3	415	-32.387%
2024-12-18	25.85	25.85	25.85	25.85	-1.711%	2	412	-21.663%
2024-12-12	26.30	26.30	26.30	26.30	+5.200%	1	410	-23.004%
2024-12-11	25.00	25.00	25.00	25.00	+0.442%	1	410	-19.000%
2024-12-09	24.89	24.89	24.89	24.89	-0.639%	1	410	-18.642%
2024-12-06	25.00	25.15	25.00	25.05	+2.162%	28	410	-19.162%
2024-12-05	23.69	24.52	23.69	24.52	+13.676%	2	406	-17.414%
2024-12-04	21.57	21.57	21.57	21.57	+0.559%	1	407	-6.120%
2024-12-02	21.45	21.45	21.45	21.45	-6.536%	8	407	-5.594%
2024-11-29	22.70	22.95	22.70	22.95	-10.176%	44	407	-11.765%
2024-11-27	25.60	26.20	25.55	25.55	+2.200%	18	403	-20.744%
2024-11-26	25.00	25.00	25.00	25.00	+1.215%	1	403	-19.000%
2024-11-25	24.84	24.84	24.60	24.70	-10.345%	14	402	-18.016%
2024-11-20	27.55	27.55	27.55	27.55	+2.416%	2	402	-26.497%
2024-11-19	27.65	27.70	26.90	26.90	+1.663%	43	402	-24.721%
2024-11-18	26.46	26.46	26.46	26.46	-2.649%	1	386	-23.469%
2024-11-15	26.99	27.18	26.99	27.18	+23.883%	4	385	-25.497%
2024-11-14	21.85	21.94	21.85	21.94	-1.171%	2	386	-7.703%
2024-11-13	22.20	22.20	22.20	22.20	+2.778%	1	386	-8.784%
2024-11-11	21.60	21.60	21.60	21.60	+5.366%	1	385	-6.250%
2024-11-07	20.59	20.59	20.50	20.50	-17.339%	5	384	-1.220%
2024-11-01	24.80	24.80	24.80	24.80	-5.524%	40	387	-18.347%
2024-10-31	26.25	26.25	26.25	26.25	+13.098%	2	387	-22.857%
2024-10-29	23.21	23.21	23.21	23.21	-5.343%	100	385	-12.753%
2024-10-21	24.43	24.78	24.26	24.52	-4.031%	93	385	-17.414%
2024-10-16	25.30	25.55	25.30	25.55	+10.367%	7	336	-20.744%
2024-10-15	22.50	23.15	22.50	23.15	+20.699%	8	340	-12.527%
2024-10-09	19.00	19.18	19.00	19.18	-5.424%	5	333	+5.579%
2024-09-30	20.28	20.28	20.28	20.28	+8.740%	1	332	-0.148%
2024-09-26	18.55	19.00	18.55	18.65	-14.645%	36	332	+8.579%
2024-09-23	21.85	21.85	21.85	21.85	+4.048%	2	308	-7.323%
2024-09-19	21.00	21.00	21.00	21.00	-17.873%	5	308	-3.571%
2024-09-16	25.57	25.57	25.57	25.57	+3.313%	2	308	-20.806%
2024-09-13	24.75	24.75	24.75	24.75	-3.320%	2	307	-18.182%
2024-09-12	25.60	25.60	25.60	25.60	-9.796%	1	308	-20.898%
2024-09-10	28.38	28.38	28.38	28.38	-4.797%	5	307	-28.647%
2024-09-06	28.64	29.82	28.61	29.81	+10.407%	26	305	-32.070%
2024-09-04	27.00	27.00	27.00	27.00	+18.317%	16	304	-25.000%
2024-08-28	22.82	22.82	22.82	22.82	+6.189%	3	304	-11.262%
2024-08-26	21.50	21.50	21.49	21.49	+5.862%	3	305	-5.770%
2024-08-23	20.30	20.30	20.30	20.30	+5.455%	14	304	-0.246%
2024-08-22	19.25	19.30	19.25	19.25	-3.509%	7	304	+5.195%
2024-08-19	19.95	19.95	19.95	19.95	-10.938%	1	304	+1.504%
2024-08-13	23.18	23.18	22.40	22.40	-4.274%	6	304	-9.598%
2024-08-12	23.40	23.40	23.40	23.40	-9.827%	1	303	-13.462%
2024-08-08	25.95	25.95	25.95	25.95	-12.420%	1	302	-21.965%
2024-08-06	29.63	29.63	29.63	29.63	-6.175%	5	302	-31.657%
2024-08-05	35.40	35.40	31.58	31.58	+4.917%	6	302	-35.877%
2024-08-02	30.05	30.10	29.36	30.10	+30.247%	63	302	-32.724%
2024-08-01	19.95	23.50	19.95	23.11	+13.118%	20	317	-12.376%
2024-07-30	20.43	20.43	20.43	20.43	+8.210%	1	301	-0.881%
2024-07-29	18.93	19.29	18.88	18.88	+0.693%	24	301	+7.256%
2024-07-24	17.31	18.75	17.31	18.75	+15.385%	42	277	+8.000%
2024-07-19	16.25	16.25	16.25	16.25	+62.500%	8	278	+24.615%
2024-07-12	10.00	10.00	10.00	10.00	-21.260%	20	274	+102.500%
2024-06-24	12.65	12.70	12.65	12.70	+17.593%	6	264	+59.449%
2024-06-18	10.80	10.80	10.80	10.80	-14.961%	2	266	+87.500%
2024-06-11	13.15	13.15	12.70	12.70	-0.392%	8	266	+59.449%
2024-06-10	12.75	12.75	12.75	12.75	-5.835%	1	275	+58.824%
2024-06-05	14.48	14.48	13.54	13.54	-8.514%	11	275	+49.557%
2024-05-30	14.95	14.95	14.80	14.80	+1.858%	6	275	+36.824%
2024-05-24	14.49	14.53	14.49	14.53	-4.721%	20	279	+39.367%
2024-05-22	15.25	15.25	15.25	15.25	-3.175%	1	279	+32.787%
2024-05-21	15.75	15.75	15.75	15.75	-2.778%	1	280	+28.571%
2024-05-17	16.20	16.20	16.20	16.20	-0.613%	2	279	+25.000%
2024-05-16	16.30	16.30	16.30	16.30	-1.092%	3	280	+24.233%
2024-05-15	17.15	17.15	16.48	16.48	-13.943%	7	280	+22.876%
2024-05-07	19.15	19.15	19.15	19.15	-4.250%	3	281	+5.744%
2024-05-03	20.00	20.00	20.00	20.00	-10.112%	2	281	+1.250%
2024-04-25	22.25	22.25	22.25	22.25	-5.640%	3	280	-8.989%
2024-04-19	23.60	23.60	23.37	23.58	+26.434%	10	280	-14.122%
2024-04-11	18.65	18.65	18.65	18.65	-4.847%	2	275	+8.579%
2024-04-05	19.60	19.60	19.60	19.60	+2.403%	6	275	+3.316%
2024-03-22	19.14	19.14	19.14	19.14	+5.165%	4	275	+5.799%
2024-03-21	18.20	18.20	18.20	18.20	-3.448%	2	275	+11.264%
2024-03-06	18.85	18.85	18.85	18.85	+0.748%	1	273	+7.427%
2024-03-04	18.25	18.71	18.25	18.71	-9.086%	4	272	+8.231%
2024-02-27	20.05	20.58	20.05	20.58	-0.819%	11	273	-1.603%
2024-02-26	21.00	21.00	20.75	20.75	-6.742%	11	284	-2.410%
2024-02-23	22.25	22.30	22.25	22.25	-12.574%	443	279	-8.989%
2024-02-14	25.45	25.45	25.45	25.45	-1.737%	16	132	-20.432%
2024-02-12	25.90	25.90	25.90	25.90	+0.778%	1	116	-21.815%
2024-02-09	26.65	26.65	25.30	25.70	-13.613%	65	116	-21.206%
2024-02-02	30.10	30.10	29.75	29.75	-4.341%	2	54	-31.933%
2024-02-01	31.10	31.10	31.10	31.10	+7.427%	1	52	-34.887%
2024-01-26	28.95	28.95	28.95	28.95	+0.696%	1	51	-30.052%
2024-01-25	28.75	28.75	28.75	28.75	+5.080%	1	50	-29.565%
2024-01-24	27.79	27.79	27.36	27.36	-9.554%	15	49	-25.987%
2024-01-22	29.90	30.25	29.90	30.25	-20.395%	11	37	-33.058%
2024-01-10	38.25	38.25	37.95	38.00	+4.110%	49	46	-46.711%
2023-12-11	36.50	36.50	36.50	36.50	-9.877%	1	50	-44.521%
2023-12-06	40.50	40.50	40.50	40.50	+10.807%	10	51	-50.000%
2023-11-27	36.50	36.55	36.50	36.55	-4.068%	49	50	-44.596%
2023-11-20	38.10	38.10	38.10	38.10	0.000%	1	1	-46.850%