Dark

AMAT20260116P185
AMAT Jan 16 2026 185.00 Put (AMAT260116P00185000)
option OPRA

EOD

May 14, 2025

24.92-10.841%(-3.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	24.92	24.92	24.92	24.92	-10.841%	2	723	0.000%
2025-05-12	29.60	29.60	27.90	27.95	-31.912%	43	722	-10.841%
2025-04-25	41.05	41.05	41.05	41.05	-4.867%	8	723	-39.294%
2025-04-24	43.15	43.15	43.15	43.15	-13.924%	1	723	-42.248%
2025-04-22	50.13	50.13	50.13	50.13	-6.943%	2	724	-50.289%
2025-04-21	53.55	53.87	53.55	53.87	+8.281%	4	726	-53.740%
2025-04-17	49.75	49.75	49.75	49.75	-12.979%	1	723	-49.910%
2025-04-07	57.00	57.17	57.00	57.17	-2.772%	2	723	-56.411%
2025-04-04	58.80	58.80	58.80	58.80	+19.634%	2	724	-57.619%
2025-04-03	49.15	49.15	49.15	49.15	+13.642%	1	724	-49.298%
2025-04-02	43.25	43.25	43.25	43.25	+4.899%	5	724	-42.382%
2025-03-27	41.14	41.48	41.14	41.23	+7.706%	30	719	-39.559%
2025-03-20	38.28	38.28	38.28	38.28	-9.610%	1	696	-34.901%
2025-03-10	41.10	42.35	41.10	42.35	+6.008%	47	695	-41.157%
2025-03-06	39.95	39.95	39.95	39.95	+10.055%	2	654	-37.622%
2025-02-28	36.30	36.30	36.30	36.30	+33.702%	20	654	-31.350%
2025-02-21	27.15	27.15	27.15	27.15	+2.453%	2	645	-8.214%
2025-02-20	26.60	26.60	26.50	26.50	-2.033%	4	644	-5.962%
2025-02-19	28.60	28.60	27.05	27.05	-4.921%	48	640	-7.874%
2025-02-18	28.45	28.46	28.45	28.45	+1.789%	6	624	-12.408%
2025-02-14	27.95	27.95	27.95	27.95	+16.701%	10	630	-10.841%
2025-02-13	24.55	24.70	23.95	23.95	-6.628%	30	630	+4.050%
2025-02-12	26.00	26.00	25.65	25.65	+2.395%	11	637	-2.846%
2025-02-11	24.85	25.15	24.85	25.05	+1.008%	40	628	-0.519%
2025-02-10	24.80	25.00	24.80	24.80	-5.163%	23	608	+0.484%
2025-02-07	26.45	26.45	26.15	26.15	+3.360%	12	596	-4.704%
2025-02-06	25.30	25.30	25.30	25.30	-3.250%	1	590	-1.502%
2025-02-05	26.15	26.15	26.15	26.15	-1.507%	1	589	-4.704%
2025-02-03	26.60	26.60	26.55	26.55	+1.143%	2	589	-6.139%
2025-01-31	23.80	26.25	23.65	26.25	+3.346%	48	587	-5.067%
2025-01-30	26.55	26.65	25.40	25.40	-11.344%	11	572	-1.890%
2025-01-29	28.70	28.70	28.65	28.65	-3.046%	4	563	-13.019%
2025-01-28	29.55	29.55	29.55	29.55	+2.998%	1	563	-15.668%
2025-01-27	28.80	28.80	28.69	28.69	+20.800%	3	563	-13.140%
2025-01-24	23.75	23.75	23.75	23.75	+7.710%	2	562	+4.926%
2025-01-17	22.65	22.65	22.05	22.05	-7.197%	16	556	+13.016%
2025-01-16	24.00	24.25	23.30	23.76	-25.400%	38	556	+4.882%
2025-01-13	31.75	31.85	31.70	31.85	+9.262%	168	561	-21.758%
2025-01-08	29.15	29.15	29.15	29.15	+6.777%	1	432	-14.511%
2025-01-07	27.30	27.30	27.30	27.30	-14.688%	6	432	-8.718%
2024-12-24	32.00	32.00	32.00	32.00	-6.241%	1	453	-22.125%
2024-12-23	33.91	34.15	33.91	34.13	-2.929%	83	453	-26.985%
2024-12-19	35.16	35.16	35.16	35.16	+10.047%	1	410	-29.124%
2024-12-12	31.95	31.95	31.95	31.95	+2.965%	1	409	-22.003%
2024-12-09	31.05	31.05	31.03	31.03	+1.438%	4	408	-19.691%
2024-12-06	30.50	30.59	30.50	30.59	-1.577%	16	406	-18.535%
2024-12-05	31.08	31.08	31.08	31.08	+19.538%	4	405	-19.820%
2024-12-03	26.00	26.05	26.00	26.00	+1.010%	11	405	-4.154%
2024-12-02	25.40	25.74	25.35	25.74	-18.544%	18	394	-3.186%
2024-11-27	31.60	31.60	31.60	31.60	+5.509%	1	391	-21.139%
2024-11-25	29.95	29.95	29.95	29.95	+0.503%	1	391	-16.795%
2024-11-21	29.80	29.80	29.80	29.80	-9.970%	5	391	-16.376%
2024-11-20	33.10	33.10	33.10	33.10	+0.151%	1	391	-24.713%
2024-11-19	33.45	33.45	33.05	33.05	+0.762%	2	390	-24.599%
2024-11-15	31.30	32.87	31.30	32.80	+22.846%	18	389	-24.024%
2024-11-14	26.70	26.70	26.70	26.70	-1.148%	1	386	-6.667%
2024-11-12	27.01	27.01	27.01	27.01	+3.885%	2	386	-7.738%
2024-11-11	26.00	26.00	26.00	26.00	+5.820%	1	384	-4.154%
2024-11-07	24.55	24.82	24.07	24.57	-8.662%	50	385	+1.425%
2024-11-06	26.90	26.90	26.90	26.90	-5.282%	1	385	-7.361%
2024-11-05	28.40	28.40	28.40	28.40	+3.801%	2	384	-12.254%
2024-10-25	27.36	27.36	27.36	27.36	-6.237%	10	384	-8.918%
2024-10-17	29.25	29.25	29.18	29.18	+7.556%	2	379	-14.599%
2024-10-15	24.58	27.13	24.58	27.13	+32.341%	12	378	-8.146%
2024-10-14	20.50	20.50	20.50	20.50	-11.828%	5	373	+21.561%
2024-10-09	23.25	23.25	23.25	23.25	-9.357%	5	373	+7.183%
2024-10-01	27.20	27.20	25.60	25.65	+11.087%	33	373	-2.846%
2024-09-27	23.09	23.09	23.09	23.09	+2.033%	2	371	+7.926%
2024-09-26	22.35	22.63	21.82	22.63	-25.190%	7	371	+10.119%
2024-09-16	29.54	30.25	29.54	30.25	-5.968%	2	364	-17.620%
2024-09-12	32.17	32.17	32.17	32.17	+38.664%	1	363	-22.537%
2024-08-22	23.25	23.25	23.15	23.20	+4.036%	5	363	+7.414%
2024-08-21	22.30	22.30	22.30	22.30	-3.672%	2	359	+11.749%
2024-08-20	23.15	23.15	23.15	23.15	+1.446%	1	357	+7.646%
2024-08-16	22.82	22.82	22.82	22.82	+5.795%	2	358	+9.202%
2024-08-15	21.57	21.57	21.57	21.57	-19.213%	1	359	+15.531%
2024-08-13	26.70	26.70	26.70	26.70	-4.129%	1	360	-6.667%
2024-08-12	27.85	27.85	27.85	27.85	-9.283%	1	361	-10.521%
2024-08-08	30.70	30.70	30.70	30.70	-4.658%	1	360	-18.827%
2024-08-07	30.83	32.20	30.83	32.20	-7.736%	12	359	-22.609%
2024-08-05	34.90	34.90	34.90	34.90	-0.852%	4	358	-28.596%
2024-08-02	35.30	35.30	34.60	35.20	+46.667%	73	354	-29.205%
2024-08-01	24.00	24.00	24.00	24.00	+9.339%	2	347	+3.833%
2024-07-29	21.95	21.95	21.95	21.95	+21.944%	1	347	+13.531%
2024-07-23	18.00	18.00	18.00	18.00	-11.548%	250	346	+38.444%
2024-07-19	19.85	20.35	19.85	20.35	+12.121%	13	96	+22.457%
2024-05-30	18.15	18.15	18.15	18.15	+3.714%	8	90	+37.300%
2024-05-29	17.30	17.50	17.30	17.50	-15.254%	48	82	+42.400%
2024-05-15	21.25	21.25	20.65	20.65	-6.136%	4	39	+20.678%
2024-05-10	22.00	22.00	22.00	22.00	-5.213%	14	39	+13.273%
2024-05-08	23.21	23.21	23.21	23.21	-12.580%	1	44	+7.368%
2024-04-25	26.60	26.60	26.55	26.55	+3.590%	3	43	-6.139%
2024-04-17	25.63	25.63	25.63	25.63	+14.676%	1	41	-2.770%
2024-04-11	22.35	22.35	22.35	22.35	-2.826%	2	41	+11.499%
2024-04-10	23.00	23.00	23.00	23.00	-2.128%	5	39	+8.348%
2024-04-05	23.50	23.50	23.50	23.50	-3.292%	6	35	+6.043%
2024-04-02	24.30	24.30	24.30	24.30	+5.652%	2	32	+2.551%
2024-03-26	23.00	23.00	23.00	23.00	-9.091%	6	32	+8.348%
2024-02-28	25.30	25.30	25.30	25.30	+2.222%	1	32	-1.502%
2024-02-26	24.85	25.24	24.49	24.75	+0.202%	50	31	+0.687%
2024-02-16	26.20	26.20	24.70	24.70	-14.622%	12	10	+0.891%
2024-02-15	28.93	28.93	28.93	28.93	-8.159%	3	10	-13.861%
2024-02-13	31.50	31.50	31.50	31.50	-4.977%	2	7	-20.889%
2024-02-08	33.15	33.15	33.15	33.15	-4.467%	1	5	-24.827%
2024-02-02	34.70	34.70	34.70	34.70	-2.254%	1	4	-28.184%
2024-01-22	35.50	35.50	35.50	35.50	-2.069%	2	3	-29.803%
2024-01-19	36.25	36.25	36.25	36.25	0.000%	1	1	-31.255%