Dark

AMAT20270115P130
AMAT Jan 15 2027 130.00 Put (AMAT270115P00130000)
option OPRA

EOD

Jun 29, 2026

1.30+8.333%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,053	0.000%
2026-06-25	1.2700	1.2700	1.2000	1.2000	+20.000%	2	1,052	+8.333%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-23.077%	3	1,051	+30.000%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+4.000%	5	1,048	0.000%
2026-06-08	1.1800	1.2500	1.1800	1.2500	+25.000%	200	1,043	+4.000%
2026-06-04	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,044	+30.000%
2026-06-03	0.9700	0.9700	0.9700	0.9700	-47.849%	3	1,043	+34.021%
2026-04-28	1.5000	1.9900	1.5000	1.8600	-4.124%	200	1,043	-30.108%
2026-04-21	1.6800	2.0400	1.6800	1.9400	+3.743%	6	881	-32.990%
2026-04-10	1.8700	1.8700	1.8700	1.8700	-44.179%	150	881	-30.481%
2026-03-30	3.3500	3.3500	3.3500	3.3500	+20.072%	2	917	-61.194%
2026-02-23	2.7000	2.8100	2.7000	2.7900	-8.525%	66	917	-53.405%
2026-02-12	3.0000	3.0500	3.0000	3.0500	+48.780%	180	917	-57.377%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-40.407%	10	762	-36.585%
2026-01-26	2.8600	3.4400	2.8000	3.4400	+56.364%	8	762	-62.209%
2026-01-22	2.2000	2.2100	2.2000	2.2000	-20.000%	8	762	-40.909%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-24.658%	6	762	-52.727%
2025-12-31	3.7900	3.7900	3.6500	3.6500	+4.885%	2	768	-64.384%
2025-12-30	3.4200	3.4800	3.4200	3.4800	-6.452%	60	768	-62.644%
2025-12-29	3.6400	3.7200	3.6400	3.7200	+5.382%	3	768	-65.054%
2025-12-26	3.4900	3.5300	3.4900	3.5300	-2.486%	24	768	-63.173%
2025-12-24	3.6500	3.6500	3.6200	3.6200	-0.822%	2	768	-64.088%
2025-12-23	3.6800	3.6800	3.5900	3.6500	-4.700%	18	768	-64.384%
2025-12-22	3.7900	3.8700	3.7900	3.8300	-7.264%	46	768	-66.057%
2025-12-18	4.1300	4.1300	4.1300	4.1300	-1.667%	1	768	-68.523%
2025-12-16	4.2000	4.2000	4.2000	4.2000	+10.526%	1	768	-69.048%
2025-12-02	3.8000	3.8000	3.8000	3.8000	-36.134%	1	769	-65.789%
2025-11-14	5.9500	5.9500	5.9500	5.9500	+15.310%	2	768	-78.151%
2025-10-28	5.1600	5.1600	5.1600	5.1600	-7.857%	10	768	-74.806%
2025-10-21	5.6000	5.6000	5.6000	5.6000	-4.274%	1	768	-76.786%
2025-10-17	5.8500	5.8500	5.8500	5.8500	-0.847%	1	768	-77.778%
2025-10-13	5.9500	5.9500	5.9000	5.9000	+1.724%	10	768	-77.966%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+11.111%	4	761	-77.586%
2025-10-07	5.2200	5.2200	5.2200	5.2200	+4.400%	2	761	-75.096%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-16.667%	1	761	-74.000%
2025-09-26	6.0000	6.0000	6.0000	6.0000	-11.765%	1	761	-78.333%
2025-09-19	6.8500	6.8500	6.8000	6.8000	-24.444%	8	761	-80.882%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-3.122%	1	753	-85.556%
2025-09-12	9.2900	9.2900	9.2900	9.2900	-0.108%	3	753	-86.006%
2025-09-11	9.3000	9.3000	9.2000	9.3000	-9.709%	4	753	-86.022%
2025-09-05	10.7500	10.7500	10.3000	10.3000	-5.505%	8	753	-87.379%
2025-09-04	10.9000	10.9000	10.9000	10.9000	-6.838%	1	751	-88.073%
2025-09-03	11.4000	11.9000	11.3800	11.7000	+0.862%	325	751	-88.889%
2025-09-02	11.4000	11.6000	11.4000	11.6000	+6.422%	3	470	-88.793%
2025-08-29	10.5000	10.9000	10.5000	10.9000	+10.660%	7	467	-88.073%
2025-08-26	10.0000	10.0000	9.8500	9.8500	-4.831%	10	467	-86.802%
2025-08-25	10.3000	10.4000	10.3000	10.3500	+0.485%	4	461	-87.440%
2025-08-22	10.3000	10.3000	10.3000	10.3000	-6.193%	2	462	-87.379%
2025-08-21	11.0100	11.2800	10.4600	10.9800	-2.400%	177	464	-88.160%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+8.069%	7	386	-88.444%
2025-08-19	10.1500	10.4100	10.1500	10.4100	+2.059%	2	379	-87.512%
2025-08-18	10.5000	10.5000	10.2000	10.2000	-5.556%	54	380	-87.255%
2025-08-15	10.8700	11.1200	10.0000	10.8000	+52.327%	20	353	-87.963%
2025-08-14	7.3800	7.3800	7.0900	7.0900	-4.189%	2	351	-81.664%
2025-07-30	7.4400	7.4500	7.4000	7.4000	+3.064%	250	350	-82.432%
2025-07-29	7.1800	7.1800	7.1800	7.1800	-2.313%	1	259	-81.894%
2025-07-28	7.3500	7.3500	7.3500	7.3500	+4.701%	5	258	-82.313%
2025-07-08	7.0200	7.0200	7.0200	7.0200	-14.909%	1	263	-81.481%
2025-07-02	9.1000	9.1000	8.2500	8.2500	-14.419%	3	262	-84.242%
2025-06-26	9.5000	9.6400	9.4000	9.6400	-18.992%	4	262	-86.515%
2025-06-13	11.9000	11.9000	11.9000	11.9000	+8.676%	2	260	-89.076%
2025-06-12	10.9500	10.9500	10.9500	10.9500	-12.048%	10	260	-88.128%
2025-06-06	12.4500	12.4500	12.4500	12.4500	-6.742%	2	260	-89.558%
2025-06-05	13.3500	13.3500	13.3500	13.3500	-1.038%	1	260	-90.262%
2025-05-19	13.5000	13.5000	13.4900	13.4900	+3.769%	3	261	-90.363%
2025-05-16	13.6500	13.6500	13.0000	13.0000	-21.687%	32	259	-90.000%
2025-05-02	16.6000	16.6000	16.6000	16.6000	-8.941%	2	243	-92.169%
2025-04-25	18.2300	18.2300	18.2300	18.2300	-23.564%	2	244	-92.869%
2025-04-21	23.8600	23.8600	23.8500	23.8500	+7.675%	25	243	-94.549%
2025-04-11	22.2000	22.2000	22.1500	22.1500	-0.895%	6	218	-94.131%
2025-04-09	22.8000	23.4300	22.3500	22.3500	-14.203%	12	218	-94.183%
2025-04-07	26.1500	26.1500	26.0500	26.0500	-4.228%	4	218	-95.010%
2025-04-04	27.6300	27.6300	27.0500	27.2000	+30.958%	8	218	-95.221%
2025-04-03	20.7700	20.7700	20.7700	20.7700	+11.968%	1	219	-93.741%
2025-04-01	19.0500	19.0500	18.5500	18.5500	+8.163%	2	218	-92.992%
2025-03-26	16.4000	17.1500	16.4000	17.1500	+3.625%	33	218	-92.420%
2025-03-25	16.5500	16.5500	16.5500	16.5500	+6.090%	20	190	-92.145%
2025-03-24	15.6000	15.6000	15.6000	15.6000	-12.507%	1	210	-91.667%
2025-03-12	17.8300	17.8300	17.8300	17.8300	-6.158%	2	209	-92.709%
2025-03-11	19.0000	19.0000	19.0000	19.0000	+15.854%	1	209	-93.158%
2025-03-07	16.4000	16.4000	16.4000	16.4000	-3.529%	40	210	-92.073%
2025-03-04	17.3000	17.3000	17.0000	17.0000	+32.296%	65	190	-92.353%
2025-02-26	12.7500	12.8500	12.7500	12.8500	-4.674%	8	125	-89.883%
2025-02-25	12.4500	13.4800	12.4500	13.4800	+19.716%	11	125	-90.356%
2025-02-19	11.2500	11.2600	11.2500	11.2600	-4.576%	2	124	-88.455%
2025-02-14	11.5000	11.8000	11.5000	11.8000	+11.531%	8	124	-88.983%
2025-02-13	10.7000	10.7000	10.5800	10.5800	-9.881%	2	124	-87.713%
2025-02-07	11.7400	11.7400	11.7400	11.7400	-6.080%	2	124	-88.927%
2025-01-28	12.5000	12.5000	12.5000	12.5000	-11.661%	1	123	-89.600%
2025-01-02	14.3000	14.3000	14.1500	14.1500	+5.597%	49	122	-90.813%
2024-12-24	13.4000	13.4000	13.4000	13.4000	-14.377%	3	79	-90.299%
2024-12-20	15.8500	15.8500	15.6000	15.6500	+20.477%	66	79	-91.693%
2024-12-11	12.9900	12.9900	12.9900	12.9900	+12.957%	3	13	-89.992%
2024-12-02	11.5000	11.5000	11.5000	11.5000	-6.199%	3	14	-88.696%
2024-11-29	12.2600	12.2600	12.2600	12.2600	-15.739%	2	17	-89.396%
2024-11-20	14.5500	14.5500	14.5500	14.5500	+20.248%	6	17	-91.065%
2024-11-14	12.3000	12.3000	12.1000	12.1000	-15.972%	4	17	-89.256%
2024-10-31	14.4000	14.4000	14.4000	14.4000	+9.924%	3	13	-90.972%
2024-10-25	13.1000	13.1000	13.1000	13.1000	-9.966%	2	10	-90.076%
2024-10-16	14.0500	14.5500	14.0500	14.5500	0.000%	9	9	-91.065%