Dark

AMAT20270115P140
AMAT Jan 15 2027 140.00 Put (AMAT270115P00140000)
option OPRA

Inactive

Jun 26, 2026

1.53-15.000%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.5300	1.5300	1.5300	1.5300	-15.000%	2	805	0.000%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+25.000%	1	804	-15.000%
2026-06-15	1.4500	1.4500	1.4400	1.4400	-11.656%	9	804	+6.250%
2026-06-04	1.6300	1.6300	1.6300	1.6300	-3.550%	1	804	-6.135%
2026-06-01	1.3800	1.6900	1.3700	1.6900	+25.185%	4	803	-9.467%
2026-05-29	1.4400	1.4400	1.1600	1.3500	-18.675%	3	804	+13.333%
2026-05-28	1.1700	1.6600	1.1700	1.6600	-2.353%	6	802	-7.831%
2026-05-15	1.5400	1.7000	0.0100	1.7000	-29.461%	13	804	-10.000%
2026-04-22	2.4100	2.4100	2.4100	2.4100	-23.975%	1	807	-36.515%
2026-04-10	3.1700	3.1700	3.1700	3.1700	+10.453%	2	808	-51.735%
2026-04-08	2.8700	2.8700	2.8700	2.8700	-24.474%	1	810	-46.690%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-17.570%	1	810	-59.737%
2026-03-30	4.6100	4.6100	4.6100	4.6100	-3.354%	1	810	-66.811%
2026-03-27	4.5400	4.7800	4.5400	4.7700	+13.571%	20	810	-67.925%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-4.328%	1	810	-63.571%
2026-03-11	4.3900	4.3900	4.3900	4.3900	-22.301%	1	810	-65.148%
2026-03-10	5.6500	5.6500	5.6500	5.6500	+25.556%	1	810	-72.920%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+36.778%	2	811	-66.000%
2026-01-27	3.2900	3.2900	3.2900	3.2900	-5.460%	5	811	-53.495%
2026-01-23	3.3200	3.4800	3.3200	3.4800	+3.881%	12	816	-56.034%
2026-01-15	3.3500	3.3500	3.3500	3.3500	-14.103%	1	828	-54.328%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+11.429%	1	829	-60.769%
2026-01-13	3.4000	3.5000	3.4000	3.5000	-12.500%	20	829	-56.286%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+6.101%	1	829	-61.750%
2026-01-06	3.6000	3.7700	3.6000	3.7700	+4.432%	5	829	-59.416%
2026-01-05	3.6000	3.6100	3.6000	3.6100	-21.179%	40	868	-57.618%
2026-01-02	4.1000	4.5800	4.1000	4.5800	-2.966%	7	868	-66.594%
2025-12-31	4.6900	4.7200	4.6900	4.7200	-2.881%	2	868	-67.585%
2025-12-24	4.9000	5.2400	4.8600	4.8600	-1.420%	140	805	-68.519%
2025-12-22	4.9500	5.0000	4.9300	4.9300	-8.194%	22	805	-68.966%
2025-12-18	5.1000	5.3700	5.1000	5.3700	+3.868%	11	803	-71.508%
2025-12-15	5.1700	5.1700	5.1700	5.1700	-2.637%	1	793	-70.406%
2025-12-12	5.3400	5.6900	5.3100	5.3100	+5.149%	3	792	-71.186%
2025-12-10	5.0500	5.0500	5.0500	5.0500	+4.339%	2	791	-69.703%
2025-12-02	4.8400	4.8400	4.8400	4.8400	-16.263%	1	789	-68.388%
2025-11-28	5.7800	5.7800	5.7800	5.7800	-4.463%	2	790	-73.529%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-13.940%	1	787	-74.711%
2025-10-28	7.0300	7.0300	7.0300	7.0300	-8.464%	1	787	-78.236%
2025-10-23	7.6800	7.6800	7.6800	7.6800	+1.053%	5	786	-80.078%
2025-10-17	7.6000	7.6000	7.6000	7.6000	+1.333%	1	791	-79.868%
2025-10-15	7.5300	7.5300	7.5000	7.5000	+1.351%	2	791	-79.600%
2025-10-07	7.4000	7.4000	7.4000	7.4000	+17.460%	1	792	-79.324%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-6.250%	2	792	-75.714%
2025-10-01	6.7200	6.7200	6.7200	6.7200	-13.290%	1	792	-77.232%
2025-09-30	7.2500	7.7500	7.2500	7.7500	+4.027%	2	793	-80.258%
2025-09-29	7.3000	7.5000	7.3000	7.4500	-2.614%	4	793	-79.463%
2025-09-26	7.6500	7.6500	7.6500	7.6500	-10.211%	4	793	-80.000%
2025-09-25	8.5300	8.5300	8.5200	8.5200	+3.902%	4	790	-82.042%
2025-09-23	8.2000	8.2000	8.2000	8.2000	+3.797%	2	790	-81.341%
2025-09-22	8.4000	8.4000	7.9000	7.9000	-11.236%	6	790	-80.633%
2025-09-19	8.9000	8.9000	8.9000	8.9000	-2.732%	2	790	-82.809%
2025-09-18	9.1000	9.1500	9.1000	9.1500	-12.857%	15	790	-83.279%
2025-09-17	10.5000	10.5000	10.5000	10.5000	-9.091%	5	789	-85.429%
2025-09-16	11.5500	11.5500	11.5500	11.5500	-16.606%	1	789	-86.753%
2025-09-05	14.1500	14.1500	13.8500	13.8500	-4.483%	3	789	-88.953%
2025-09-04	14.5000	14.5000	14.5000	14.5000	-6.452%	12	789	-89.448%
2025-09-03	15.4500	15.5000	15.4500	15.5000	+4.027%	2	787	-90.129%
2025-09-02	14.9000	14.9000	14.9000	14.9000	+14.615%	5	789	-89.732%
2025-08-26	13.0000	13.0000	13.0000	13.0000	-2.256%	1	794	-88.231%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-11.333%	1	795	-88.496%
2025-08-20	15.0000	15.0000	15.0000	15.0000	+9.569%	4	795	-89.800%
2025-08-18	13.7800	13.7800	13.6900	13.6900	-3.930%	2	795	-88.824%
2025-08-15	13.9400	14.2500	13.9400	14.2500	+52.406%	8	796	-89.263%
2025-08-14	9.5500	9.5500	9.3300	9.3500	-9.662%	22	794	-83.636%
2025-08-08	10.3500	10.3500	10.3500	10.3500	-5.046%	2	785	-85.217%
2025-08-04	10.9000	10.9000	10.9000	10.9000	-2.679%	3	785	-85.963%
2025-07-31	10.8000	11.2000	10.8000	11.2000	+9.804%	7	788	-86.339%
2025-07-25	10.2000	10.2000	10.2000	10.2000	+3.030%	3	783	-85.000%
2025-07-24	9.9000	9.9000	9.9000	9.9000	-1.000%	75	783	-84.545%
2025-07-23	10.0000	10.0000	10.0000	10.0000	-0.990%	3	725	-84.700%
2025-07-22	10.1000	10.1000	10.1000	10.1000	+8.719%	3	724	-84.851%
2025-07-17	9.2900	9.2900	9.2900	9.2900	-0.108%	1	722	-83.531%
2025-07-16	9.3000	9.3000	9.3000	9.3000	+8.772%	3	722	-83.548%
2025-07-15	8.5500	8.5500	8.5500	8.5500	-1.724%	3	722	-82.105%
2025-07-14	8.7000	8.7000	8.7000	8.7000	+0.578%	1	719	-82.414%
2025-07-10	8.6000	8.6500	8.6000	8.6500	-4.945%	2	719	-82.312%
2025-07-08	9.1000	9.1000	9.1000	9.1000	-12.077%	1	717	-83.187%
2025-07-07	10.3500	10.3500	10.3500	10.3500	-0.385%	1	717	-85.217%
2025-07-03	10.3000	10.3900	10.3000	10.3900	-4.240%	2	718	-85.274%
2025-07-02	11.5000	11.5000	10.7900	10.8500	-9.583%	24	718	-85.899%
2025-06-30	12.0500	12.0500	12.0000	12.0000	-2.121%	12	720	-87.250%
2025-06-27	12.2600	12.2600	12.2600	12.2600	-0.325%	10	708	-87.520%
2025-06-25	12.5500	12.5500	12.3000	12.3000	-8.414%	4	698	-87.561%
2025-06-24	13.4300	13.4300	13.4300	13.4300	-4.071%	17	697	-88.608%
2025-06-11	14.0000	14.0000	14.0000	14.0000	-11.111%	1	697	-89.071%
2025-06-06	15.7500	15.7500	15.7500	15.7500	-10.103%	30	697	-90.286%
2025-05-28	17.2400	17.5200	17.2400	17.5200	-11.246%	2	712	-91.267%
2025-05-23	19.5300	19.7400	19.5300	19.7400	+18.204%	4	712	-92.249%
2025-05-20	16.7000	16.7000	16.7000	16.7000	-3.356%	1	712	-90.838%
2025-05-16	16.7500	17.3000	16.7500	17.2800	+14.817%	64	712	-91.146%
2025-05-15	15.2000	15.2000	15.0500	15.0500	-6.522%	4	695	-89.834%
2025-05-12	17.0000	17.0000	16.1000	16.1000	-22.782%	3	695	-90.497%
2025-05-09	20.8500	20.8500	20.8500	20.8500	-3.917%	424	695	-92.662%
2025-05-06	21.7000	21.7000	21.7000	21.7000	-2.472%	1	483	-92.949%
2025-04-28	22.2500	22.2500	22.2500	22.2500	-0.891%	12	484	-93.124%
2025-04-25	22.4500	22.4500	22.4500	22.4500	-12.984%	2	496	-93.185%
2025-04-23	24.3000	25.8000	24.3000	25.8000	-11.492%	7	497	-94.070%
2025-04-21	29.1500	29.1500	29.1500	29.1500	+16.600%	8	496	-94.751%
2025-04-15	25.0000	25.0000	25.0000	25.0000	-0.398%	25	488	-93.880%
2025-04-14	25.1000	25.1000	25.1000	25.1000	-3.610%	1	463	-93.904%
2025-04-11	27.2000	27.8500	26.0400	26.0400	-13.488%	224	462	-94.124%
2025-04-08	27.7800	30.1000	27.7800	30.1000	-2.114%	3	412	-94.917%
2025-04-07	30.7500	30.7500	30.7500	30.7500	-4.562%	1	409	-95.024%
2025-04-04	32.2200	32.2200	32.2200	32.2200	+21.356%	2	409	-95.251%
2025-04-03	26.5500	26.5500	26.5500	26.5500	+20.957%	2	408	-94.237%
2025-04-02	22.1800	22.1800	21.9500	21.9500	-6.794%	11	410	-93.030%
2025-04-01	23.5500	23.5500	23.5500	23.5500	+0.641%	1	406	-93.503%
2025-03-28	23.4000	23.4000	23.4000	23.4000	+10.638%	2	405	-93.462%
2025-03-21	21.1500	21.1500	21.1500	21.1500	+2.920%	2	406	-92.766%
2025-03-19	20.5500	20.5500	20.5500	20.5500	-3.882%	2	405	-92.555%
2025-03-18	21.3800	21.3800	21.3800	21.3800	+3.285%	1	405	-92.844%
2025-03-14	20.7700	20.7700	20.7000	20.7000	-5.523%	28	404	-92.609%
2025-03-12	22.3200	22.3200	21.9100	21.9100	-7.747%	4	416	-93.017%
2025-03-11	23.7500	23.7500	23.7500	23.7500	+9.195%	15	412	-93.558%
2025-03-07	21.7500	21.7500	21.7500	21.7500	+3.571%	20	412	-92.966%
2025-03-04	22.0500	22.0500	21.0000	21.0000	+30.031%	4	402	-92.714%
2025-02-26	16.1500	16.1500	16.1500	16.1500	+1.572%	7	398	-90.526%
2025-02-25	15.9000	15.9000	15.9000	15.9000	+5.648%	1	398	-90.377%
2025-02-24	15.0500	15.0500	15.0500	15.0500	+4.514%	28	398	-89.834%
2025-02-21	14.4000	14.4000	14.4000	14.4000	+4.727%	440	385	-89.375%
2025-02-20	13.7500	13.7500	13.7500	13.7500	-8.940%	2	165	-88.873%
2025-02-14	14.5000	15.1000	14.5000	15.1000	+8.947%	8	165	-89.868%
2025-02-06	13.8600	13.8600	13.8600	13.8600	-7.907%	3	165	-88.961%
2025-02-05	15.0500	15.0500	15.0500	15.0500	+2.730%	2	162	-89.834%
2025-02-03	14.9200	14.9200	14.5300	14.6500	-5.178%	50	164	-89.556%
2025-01-29	15.4400	15.4500	15.4400	15.4500	-6.364%	3	114	-90.097%
2025-01-27	16.5000	16.5000	16.5000	16.5000	+37.500%	2	116	-90.727%
2025-01-21	12.0000	12.0000	12.0000	12.0000	-17.241%	1	116	-87.250%
2025-01-06	14.7500	14.7500	14.5000	14.5000	-18.994%	2	116	-89.448%
2025-01-02	17.9000	17.9000	17.9000	17.9000	+2.874%	14	116	-91.453%
2024-12-30	17.4000	17.5000	17.4000	17.4000	+5.455%	54	102	-91.207%
2024-12-24	16.5000	16.5000	16.5000	16.5000	-12.187%	1	70	-90.727%
2024-12-19	18.7900	18.7900	18.7900	18.7900	+4.389%	1	70	-91.857%
2024-12-18	18.0000	18.0000	18.0000	18.0000	-1.639%	1	69	-91.500%
2024-11-20	18.3000	18.3000	18.3000	18.3000	+5.172%	2	68	-91.639%
2024-11-18	17.4500	17.4500	17.4000	17.4000	-4.132%	11	70	-91.207%
2024-11-15	18.0000	18.1800	17.9000	18.1500	+5.401%	86	65	-91.570%
2024-10-23	17.0900	17.2200	17.0900	17.2200	+11.673%	2	25	-91.115%
2024-10-04	15.4200	15.4200	15.4200	15.4200	-6.828%	2	23	-90.078%
2024-09-17	16.8800	17.1300	16.5500	16.5500	-4.885%	12	24	-90.755%
2024-09-16	18.0000	18.0000	17.4000	17.4000	0.000%	12	12	-91.207%