Dark

AMAT20260116P190
AMAT Jan 16 2026 190.00 Put (AMAT260116P00190000)
option OPRA

EOD

May 15, 2025

28.30-13.190%(-4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.30	28.30	28.30	28.30	-13.190%	1	1,366	0.000%
2025-05-12	32.60	32.60	32.60	32.60	-25.144%	1	1,366	-13.190%
2025-05-06	43.55	43.55	43.55	43.55	+4.940%	1	1,366	-35.017%
2025-05-02	42.79	42.79	41.50	41.50	-24.242%	36	1,367	-31.807%
2025-04-10	54.78	54.78	54.78	54.78	+7.750%	1	1,367	-48.339%
2025-04-09	60.74	60.74	50.84	50.84	-14.368%	2	1,368	-44.335%
2025-04-08	59.37	59.37	59.37	59.37	-4.734%	1	1,368	-52.333%
2025-04-07	62.32	62.32	62.32	62.32	-3.260%	3	1,368	-54.589%
2025-04-04	64.05	67.85	64.05	64.42	+18.093%	28	1,368	-56.070%
2025-04-03	53.75	54.55	53.75	54.55	+7.087%	11	1,368	-48.121%
2025-04-01	50.94	50.94	50.94	50.94	+5.772%	1	1,359	-44.444%
2025-03-28	48.16	48.16	48.16	48.16	+14.259%	4	1,360	-41.238%
2025-03-19	42.15	42.15	42.15	42.15	-9.549%	1	1,360	-32.859%
2025-03-12	45.70	46.60	45.70	46.60	-1.895%	6	1,360	-39.270%
2025-03-11	47.50	47.50	47.50	47.50	+4.510%	2	1,355	-40.421%
2025-03-10	45.45	45.45	45.45	45.45	-1.857%	5	1,355	-37.734%
2025-03-06	43.50	46.31	43.50	46.31	+9.870%	3	1,352	-38.890%
2025-03-05	42.15	42.15	42.15	42.15	-6.562%	1	1,352	-32.859%
2025-03-04	45.07	45.11	45.07	45.11	+54.222%	5	1,352	-37.264%
2025-02-20	29.25	29.25	29.25	29.25	-9.161%	1	1,352	-3.248%
2025-02-18	32.15	32.40	32.15	32.20	+4.039%	30	1,352	-12.112%
2025-02-14	30.95	30.95	30.95	30.95	+12.956%	12	1,345	-8.562%
2025-02-13	27.40	27.40	27.40	27.40	-1.968%	10	1,347	+3.285%
2025-02-12	27.95	27.95	27.95	27.95	+0.903%	1	1,347	+1.252%
2025-02-11	27.70	27.70	27.70	27.70	+1.280%	7	1,348	+2.166%
2025-02-10	27.65	27.65	27.35	27.35	-6.336%	15	1,341	+3.473%
2025-02-07	29.20	29.20	29.20	29.20	+3.915%	2	1,327	-3.082%
2025-02-06	27.85	28.10	27.85	28.10	-1.021%	20	1,326	+0.712%
2025-02-05	28.95	28.95	28.39	28.39	-3.926%	4	1,322	-0.317%
2025-02-04	29.55	29.55	29.55	29.55	+2.073%	2	1,324	-4.230%
2025-01-31	26.45	28.95	26.25	28.95	-1.698%	52	1,326	-2.245%
2025-01-30	28.85	29.45	28.85	29.45	-11.027%	7	1,309	-3.905%
2025-01-27	34.36	34.36	33.10	33.10	+25.617%	8	1,309	-14.502%
2025-01-24	26.35	26.35	26.35	26.35	+5.823%	2	1,303	+7.400%
2025-01-23	24.90	24.90	24.90	24.90	+19.139%	1	1,303	+13.655%
2025-01-22	20.90	20.90	20.90	20.90	-8.694%	1	1,302	+35.407%
2025-01-21	23.25	23.45	22.85	22.89	-6.762%	334	1,302	+23.635%
2025-01-17	25.00	25.00	24.55	24.55	-6.725%	4	1,235	+15.275%
2025-01-16	26.93	26.93	26.32	26.32	-12.992%	4	1,235	+7.523%
2025-01-15	30.80	30.80	30.25	30.25	-13.199%	148	1,235	-6.446%
2025-01-13	34.85	34.90	34.85	34.85	+10.460%	8	1,149	-18.795%
2025-01-08	31.75	32.12	31.45	31.55	+8.793%	59	1,138	-10.301%
2025-01-07	29.00	29.00	29.00	29.00	-3.654%	2	1,138	-2.414%
2025-01-06	30.10	30.10	30.10	30.10	-20.997%	1	1,136	-5.980%
2024-12-30	38.10	38.10	38.10	38.10	-4.103%	1	1,135	-25.722%
2024-12-20	39.74	39.74	39.73	39.73	+0.582%	3	1,135	-28.769%
2024-12-19	39.33	39.50	38.75	39.50	+12.760%	29	1,133	-28.354%
2024-12-16	35.03	35.03	35.03	35.03	-1.987%	1	1,121	-19.212%
2024-12-13	35.74	35.74	35.74	35.74	+2.495%	16	1,121	-20.817%
2024-12-12	34.87	34.87	34.87	34.87	+3.319%	1	1,113	-18.841%
2024-12-06	33.50	33.75	33.50	33.75	+1.048%	28	1,114	-16.148%
2024-12-05	32.30	33.40	32.30	33.40	+16.988%	188	1,108	-15.269%
2024-12-03	28.55	28.55	28.55	28.55	-10.781%	300	1,115	-0.876%
2024-11-25	32.90	32.90	32.00	32.00	-3.440%	2	825	-11.563%
2024-11-22	33.14	33.14	33.14	33.14	+2.760%	2	824	-14.605%
2024-11-21	33.80	33.80	32.25	32.25	-9.689%	540	823	-12.248%
2024-11-20	35.69	35.71	35.69	35.71	-1.299%	2	368	-20.750%
2024-11-19	36.18	36.18	36.18	36.18	+1.744%	1	366	-21.780%
2024-11-18	35.55	35.56	35.55	35.56	-1.332%	39	365	-20.416%
2024-11-15	36.04	36.04	36.04	36.04	+23.003%	2	326	-21.476%
2024-11-14	29.10	29.30	29.10	29.30	-4.248%	3	327	-3.413%
2024-11-13	30.70	30.80	30.55	30.60	+7.368%	129	432	-7.516%
2024-11-11	29.02	29.02	27.35	28.50	+6.742%	61	331	-0.702%
2024-11-08	26.70	26.70	26.70	26.70	-1.838%	2	275	+5.993%
2024-11-07	27.20	27.20	27.20	27.20	-13.458%	1	274	+4.044%
2024-10-21	31.43	31.43	31.43	31.43	-4.700%	2	274	-9.959%
2024-10-17	32.98	32.98	32.98	32.98	-0.061%	2	274	-14.190%
2024-10-16	33.00	33.00	33.00	33.00	+7.843%	1	274	-14.242%
2024-10-15	26.93	30.60	26.93	30.60	+36.364%	9	273	-7.516%
2024-10-14	22.36	22.44	22.36	22.44	-12.000%	6	275	+26.114%
2024-10-09	25.50	25.50	25.50	25.50	-2.486%	2	275	+10.980%
2024-10-02	26.15	26.15	26.15	26.15	+5.444%	2	275	+8.222%
2024-09-27	24.80	24.80	24.80	24.80	+1.639%	2	275	+14.113%
2024-09-26	24.40	24.40	24.40	24.40	-13.167%	1	275	+15.984%
2024-09-19	28.00	28.20	27.70	28.10	-12.624%	215	275	+0.712%
2024-09-16	32.35	32.35	32.16	32.16	-15.657%	3	125	-12.002%
2024-09-06	38.13	38.13	38.13	38.13	+42.809%	34	125	-25.780%
2024-08-23	26.80	26.80	26.50	26.70	+5.118%	36	108	+5.993%
2024-08-22	25.40	25.40	25.40	25.40	+7.856%	3	101	+11.417%
2024-08-20	23.55	23.55	23.55	23.55	-4.346%	1	101	+20.170%
2024-08-16	24.62	24.62	24.62	24.62	-10.958%	2	101	+14.947%
2024-08-14	27.65	27.65	27.65	27.65	-8.595%	1	101	+2.351%
2024-08-12	30.25	30.25	30.25	30.25	-9.023%	1	101	-6.446%
2024-08-08	33.25	33.25	33.25	33.25	-8.175%	1	100	-14.887%
2024-08-07	34.20	36.21	34.20	36.21	+3.605%	6	99	-21.845%
2024-08-06	35.05	35.05	34.95	34.95	+17.085%	5	99	-19.027%
2024-08-01	26.25	29.85	26.25	29.85	+22.336%	4	99	-5.193%
2024-07-24	24.40	24.40	24.40	24.40	+11.212%	3	99	+15.984%
2024-07-19	21.70	21.94	21.70	21.94	-2.054%	10	99	+28.988%
2024-07-18	19.71	22.40	19.71	22.40	+85.124%	3	96	+26.339%
2024-07-10	12.30	12.30	12.10	12.10	-6.202%	2	94	+133.884%
2024-07-09	12.90	12.90	12.90	12.90	-5.839%	1	94	+119.380%
2024-07-08	13.70	13.70	13.70	13.70	-3.994%	1	93	+106.569%
2024-07-05	14.27	14.27	14.27	14.27	-17.752%	2	92	+98.318%
2024-06-24	17.35	17.35	17.30	17.35	-8.684%	12	92	+63.112%
2024-05-23	19.05	19.15	19.00	19.00	-7.498%	44	58	+48.947%
2024-05-21	20.54	20.54	20.54	20.54	-6.424%	1	58	+37.780%
2024-05-17	21.95	21.95	21.95	21.95	+1.620%	2	58	+28.929%
2024-05-16	21.60	21.60	21.60	21.60	-4.636%	1	57	+31.019%
2024-05-15	22.65	22.65	22.65	22.65	-21.626%	3	56	+24.945%
2024-04-25	28.90	28.90	28.90	28.90	+0.697%	3	56	-2.076%
2024-04-18	28.70	28.70	28.70	28.70	+18.107%	10	56	-1.394%
2024-04-11	24.30	24.30	24.30	24.30	-4.142%	2	48	+16.461%
2024-04-09	25.35	25.35	25.35	25.35	-0.977%	2	46	+11.637%
2024-04-05	25.60	25.60	25.60	25.60	+4.490%	34	46	+10.547%
2024-03-04	24.30	24.50	24.30	24.50	-9.893%	12	31	+15.510%
2024-02-22	27.19	27.19	27.19	27.19	-12.964%	3	19	+4.082%
2024-02-20	31.24	31.24	31.24	31.24	+10.977%	3	22	-9.411%
2024-02-16	28.10	28.15	28.10	28.15	-21.038%	36	1	+0.533%
2024-01-25	35.65	35.65	35.65	35.65	0.000%	1	1	-20.617%