Dark

AMAT20270115P100
AMAT Jan 15 2027 100.00 Put (AMAT270115P00100000)
option OPRA

Inactive

Jun 25, 2026

0.8700+31.818%(+0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.8700	0.8700	0.8700	0.8700	+31.818%	1	451	0.000%
2026-06-11	0.6700	0.6800	0.6600	0.6600	+32.000%	10	452	+31.818%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-24.242%	2	451	+74.000%
2026-06-03	0.5800	0.6600	0.5800	0.6600	+46.667%	13	451	+31.818%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-18.182%	10	464	+93.333%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-30.380%	2	474	+58.182%
2026-05-15	0.7900	0.7900	0.7900	0.7900	+58.000%	1	476	+10.127%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-28.571%	4	476	+74.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	+1.449%	1	479	+24.286%
2026-05-07	0.6900	0.6900	0.6900	0.6900	+16.949%	1	479	+26.087%
2026-05-06	0.5900	0.5900	0.5900	0.5900	0.000%	4	480	+47.458%
2026-05-05	0.5900	0.5900	0.5900	0.5900	-6.349%	3	476	+47.458%
2026-05-04	0.6300	0.6300	0.6300	0.6300	-16.000%	1	479	+38.095%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-17.582%	5	478	+16.000%
2026-04-17	0.9900	1.0000	0.9100	0.9100	-15.741%	632	473	-4.396%
2026-04-16	1.0200	1.0800	1.0200	1.0800	+5.882%	36	1,040	-19.444%
2026-04-15	1.0200	1.0400	1.0200	1.0200	0.000%	33	1,059	-14.706%
2026-04-14	1.0200	1.0200	1.0200	1.0200	0.000%	36	1,084	-14.706%
2026-04-13	1.0200	1.0200	1.0200	1.0200	-8.929%	13	1,098	-14.706%
2026-04-10	1.1100	1.1200	1.0800	1.1200	+9.804%	21	1,111	-22.321%
2026-04-09	1.0500	1.0600	1.0200	1.0200	-35.849%	27	1,090	-14.706%
2026-03-30	2.8400	2.8400	1.5900	1.5900	-16.316%	10	1,068	-45.283%
2026-03-09	1.9000	1.9000	1.9000	1.9000	0.000%	2	1,078	-54.211%
2026-03-06	1.7500	1.9000	1.7500	1.9000	+31.034%	2	1,076	-54.211%
2026-02-27	1.2500	1.4500	1.2500	1.4500	+10.687%	15	1,074	-40.000%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-7.746%	1	1,059	-33.588%
2026-01-27	1.4200	1.4300	1.4200	1.4200	+31.481%	10	1,058	-38.732%
2026-01-16	1.0800	1.0800	1.0800	1.0800	0.000%	6	1,049	-19.444%
2026-01-15	1.0800	1.0800	1.0800	1.0800	-10.000%	1	1,049	-19.444%
2026-01-14	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,049	-27.500%
2026-01-13	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,049	-27.500%
2026-01-12	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,049	-33.077%
2026-01-08	1.4000	1.4000	1.4000	1.4000	-44.882%	1	1,048	-37.857%
2026-01-05	2.5400	2.5400	2.5400	2.5400	+68.212%	1	1,048	-65.748%
2025-12-31	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,048	-42.384%
2025-12-30	1.5700	1.6000	1.5700	1.6000	+3.896%	2	1,048	-45.625%
2025-12-26	1.5400	1.5400	1.5400	1.5400	-9.412%	1	1,048	-43.506%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-2.299%	11	1,047	-48.824%
2025-12-18	1.7400	1.7400	1.7400	1.7400	+10.828%	1	1,058	-50.000%
2025-12-11	1.5700	1.5700	1.5700	1.5700	-21.500%	2	1,056	-44.586%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+16.279%	1	1,056	-56.500%
2025-12-08	1.6100	1.7400	1.5400	1.7200	-27.119%	14	1,055	-49.419%
2025-11-24	2.5700	2.5800	2.3600	2.3600	-7.451%	7	1,058	-63.136%
2025-11-18	2.5000	2.5500	2.5000	2.5500	+0.791%	2	1,063	-65.882%
2025-11-14	2.7800	2.7800	2.5200	2.5300	+22.816%	121	1,062	-65.613%
2025-11-04	2.0600	2.0600	2.0600	2.0600	-3.286%	1	991	-57.767%
2025-10-28	2.1400	2.1400	2.1300	2.1300	+7.035%	26	991	-59.155%
2025-10-16	1.9900	1.9900	1.9900	1.9900	-50.000%	3	988	-56.281%
2025-09-04	3.9800	3.9800	3.9800	3.9800	+9.041%	1	991	-78.141%
2025-08-22	3.6500	3.6500	3.6500	3.6500	-1.351%	1	991	-76.164%
2025-08-19	3.7000	3.7000	3.7000	3.7000	-6.329%	3	991	-76.486%
2025-08-18	3.9000	3.9500	3.8500	3.9500	-4.126%	24	988	-77.975%
2025-08-15	4.0000	4.1200	4.0000	4.1200	+54.307%	2	966	-78.883%
2025-08-14	2.8100	2.8100	2.6700	2.6700	-3.610%	20	964	-67.416%
2025-07-21	2.7700	2.7700	2.7700	2.7700	+10.359%	1	944	-68.592%
2025-07-10	2.5100	2.5100	2.5100	2.5100	-32.162%	1	945	-65.339%
2025-07-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	944	-76.486%
2025-06-27	3.3300	3.7000	3.3300	3.7000	-3.896%	2	944	-76.486%
2025-06-26	3.8500	3.8500	3.8500	3.8500	-9.836%	1	945	-77.403%
2025-06-24	4.4000	4.4000	4.2700	4.2700	-17.087%	4	946	-79.625%
2025-06-20	5.2900	5.3100	5.1500	5.1500	+4.040%	12	950	-83.107%
2025-06-18	4.9500	4.9500	4.9500	4.9500	+10.000%	1	948	-82.424%
2025-06-16	4.5000	4.5000	4.5000	4.5000	-9.091%	1	948	-80.667%
2025-06-09	5.1000	5.1000	4.9500	4.9500	-27.206%	5	947	-82.424%
2025-05-23	6.8000	6.8000	6.8000	6.8000	+17.241%	4	942	-87.206%
2025-05-20	5.8000	5.8000	5.8000	5.8000	-0.855%	3	942	-85.000%
2025-05-19	5.8500	5.8500	5.8500	5.8500	-3.624%	1	945	-85.128%
2025-05-16	6.0000	6.0800	6.0000	6.0700	+19.020%	46	945	-85.667%
2025-05-14	5.1500	5.1500	5.1000	5.1000	-3.592%	720	944	-82.941%
2025-05-13	5.2900	5.2900	5.2900	5.2900	-37.024%	2	225	-83.554%
2025-05-01	8.4000	8.4000	8.4000	8.4000	+2.439%	1	225	-89.643%
2025-04-28	8.2000	8.2000	8.2000	8.2000	-11.828%	1	225	-89.390%
2025-04-23	9.3000	9.3000	9.3000	9.3000	-12.264%	1	224	-90.645%
2025-04-11	10.6000	10.6000	10.6000	10.6000	-9.787%	2	224	-91.792%
2025-04-10	11.0000	12.1000	10.9000	11.7500	-15.771%	5	223	-92.596%
2025-04-09	13.9500	13.9500	13.9500	13.9500	+8.140%	1	220	-93.763%
2025-04-08	12.9000	12.9000	12.9000	12.9000	-11.034%	2	221	-93.256%
2025-04-07	14.5000	14.5000	14.5000	14.5000	+3.571%	1	220	-94.000%
2025-04-04	14.4000	14.4000	14.0000	14.0000	+37.255%	5	220	-93.786%
2025-04-03	10.2000	10.2000	10.2000	10.2000	+21.573%	3	219	-91.471%
2025-04-02	8.4500	8.4500	8.3900	8.3900	-1.294%	2	221	-89.631%
2025-03-28	8.5000	8.5000	8.5000	8.5000	+16.438%	4	221	-89.765%
2025-03-26	7.3000	7.3000	7.3000	7.3000	-7.006%	1	219	-88.082%
2025-03-18	7.7000	7.8500	7.7000	7.8500	+9.179%	2	218	-88.917%
2025-03-17	7.4100	7.4100	7.1900	7.1900	-16.395%	20	216	-87.900%
2025-03-13	8.6000	8.6000	8.6000	8.6000	+4.242%	1	216	-89.884%
2025-03-12	8.2500	8.2500	8.2500	8.2500	-2.941%	10	216	-89.455%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+1.070%	2	206	-89.765%
2025-03-06	8.3000	8.4100	8.3000	8.4100	+37.869%	6	204	-89.655%
2025-02-27	6.1000	6.1000	6.1000	6.1000	+36.161%	5	200	-85.738%
2025-02-20	4.4800	4.4800	4.4800	4.4800	-0.444%	2	195	-80.580%
2025-02-10	4.5000	4.5000	4.5000	4.5000	-7.216%	1	195	-80.667%
2025-02-07	5.4400	5.4400	4.8500	4.8500	0.000%	6	194	-82.062%
2025-01-31	4.8500	4.8500	4.8500	4.8500	-7.088%	10	192	-82.062%
2025-01-29	5.2200	5.2200	5.2200	5.2200	-12.269%	1	187	-83.333%
2025-01-27	5.9500	5.9500	5.9500	5.9500	+43.373%	3	186	-85.378%
2025-01-16	4.1500	4.1500	4.1500	4.1500	-14.256%	2	187	-79.036%
2025-01-15	4.8400	4.8400	4.8400	4.8400	-18.655%	1	185	-82.025%
2024-12-23	6.0000	6.0000	5.9500	5.9500	-15.000%	18	184	-85.378%
2024-12-19	7.0000	7.0000	7.0000	7.0000	+23.894%	3	184	-87.571%
2024-12-18	5.6500	5.6500	5.6500	5.6500	-5.833%	1	187	-84.602%
2024-12-13	6.0000	6.0000	6.0000	6.0000	+4.348%	10	188	-85.500%
2024-12-05	5.7500	5.7500	5.7500	5.7500	+3.604%	3	183	-84.870%
2024-11-21	5.5500	5.5500	5.5500	5.5500	-13.281%	1	179	-84.324%
2024-11-19	6.4000	6.4000	6.4000	6.4000	-1.538%	2	179	-86.406%
2024-11-15	6.5000	6.5000	6.5000	6.5000	+21.495%	2	179	-86.615%
2024-11-07	5.3500	5.3500	5.3500	5.3500	-10.833%	1	178	-83.738%
2024-10-29	6.0000	6.0000	6.0000	6.0000	-4.459%	1	179	-85.500%
2024-10-28	6.0900	6.2800	6.0900	6.2800	-6.269%	2	178	-86.146%
2024-10-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	178	-87.015%
2024-10-22	6.4000	6.4500	6.4000	6.4500	-3.298%	161	178	-86.512%
2024-10-18	6.6700	6.6700	6.6700	6.6700	-4.029%	6	18	-86.957%
2024-10-16	7.0000	7.0000	6.9500	6.9500	+32.381%	4	18	-87.482%
2024-10-15	5.2500	5.2500	5.2500	5.2500	-6.750%	10	17	-83.429%
2024-10-10	6.0200	6.0200	5.6300	5.6300	-8.455%	20	8	-84.547%
2024-09-24	6.0500	6.1500	6.0500	6.1500	-0.806%	2	4	-85.854%
2024-09-23	6.2000	6.2000	6.2000	6.2000	+6.897%	1	3	-85.968%
2024-09-20	6.4000	6.4000	5.8000	5.8000	0.000%	4	2	-85.000%