Dark

AMAT20270115P150
AMAT Jan 15 2027 150.00 Put (AMAT270115P00150000)
option OPRA

EOD

Jul 1, 2026

1.90+26.667%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9000	1.9000	1.9000	1.9000	+26.667%	1	959	0.000%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-19.355%	1	958	+26.667%
2026-06-25	1.7800	1.8600	1.7800	1.8600	-2.105%	2	957	+2.151%
2026-06-23	1.9000	1.9000	1.9000	1.9000	+46.154%	1	957	0.000%
2026-06-18	1.7100	1.7100	1.3000	1.3000	-35.000%	7	957	+46.154%
2026-06-17	2.0000	2.0000	2.0000	2.0000	+25.786%	1	957	-5.000%
2026-06-04	1.5900	1.5900	1.5900	1.5900	+7.432%	14	957	+19.497%
2026-06-02	1.5200	1.5200	1.4800	1.4800	-10.303%	176	957	+28.378%
2026-06-01	1.3000	1.6500	1.3000	1.6500	+17.021%	5	921	+15.152%
2026-05-27	1.4100	1.4100	1.4100	1.4100	-19.886%	1	921	+34.752%
2026-05-18	1.7600	1.7600	1.7600	1.7600	-5.376%	1	922	+7.955%
2026-05-14	1.8600	1.8600	1.8600	1.8600	+16.250%	1	922	+2.151%
2026-05-13	2.0000	2.0000	1.6000	1.6000	-13.043%	3	922	+18.750%
2026-05-11	1.8400	1.8400	1.8400	1.8400	-26.400%	1	922	+3.261%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-3.846%	2	923	-24.000%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-14.754%	10	923	-26.923%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+1.667%	1	933	-37.705%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+5.263%	1	933	-36.667%
2026-04-14	2.8500	2.8500	2.8500	2.8500	-46.226%	1	934	-33.333%
2026-03-31	5.2800	5.3000	5.2800	5.3000	-13.115%	10	935	-64.151%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+38.636%	4	925	-68.852%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-8.333%	10	925	-56.818%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-2.041%	1	925	-60.417%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-18.333%	2	925	-61.224%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+50.000%	2	925	-68.333%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+14.613%	1	925	-52.500%
2026-02-20	4.0000	4.0000	3.3900	3.4900	-23.799%	27	925	-45.559%
2026-02-12	4.5800	4.5800	4.5800	4.5800	-11.923%	1	933	-58.515%
2026-02-06	5.2000	5.2000	5.2000	5.2000	-10.035%	5	932	-63.462%
2026-02-05	5.7900	5.7900	5.7800	5.7800	-2.034%	4	932	-67.128%
2026-02-04	6.0000	6.2500	5.9000	5.9000	+39.810%	8	934	-67.797%
2026-01-30	4.2200	4.2200	4.2200	4.2200	-1.860%	1	934	-54.976%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+8.586%	1	933	-55.814%
2026-01-15	3.2700	3.9600	3.2700	3.9600	-15.924%	2	933	-52.020%
2026-01-12	4.8500	4.8500	4.7100	4.7100	-11.132%	9	932	-59.660%
2026-01-09	4.3800	5.3000	4.3800	5.3000	+8.163%	6	941	-64.151%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-2.000%	2	935	-61.224%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	934	-62.000%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-11.960%	10	925	-64.151%
2025-12-31	6.0200	6.0200	6.0200	6.0200	+7.117%	2	925	-68.439%
2025-12-30	5.6500	5.6500	5.6200	5.6200	-7.869%	2	925	-66.192%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-1.613%	2	925	-68.852%
2025-12-23	6.2500	6.2500	6.2000	6.2000	+4.202%	2	925	-69.355%
2025-12-22	5.9000	5.9500	5.9000	5.9500	-10.795%	191	927	-68.067%
2025-12-19	6.6700	6.6700	6.6700	6.6700	-1.331%	20	927	-71.514%
2025-12-18	6.7600	6.7600	6.7600	6.7600	+16.151%	1	927	-71.893%
2025-12-04	5.8200	5.8200	5.8200	5.8200	-8.057%	1	927	-67.354%
2025-12-03	6.6900	6.6900	6.3300	6.3300	-0.315%	3	927	-69.984%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-9.801%	1	928	-70.079%
2025-11-28	7.0400	7.0400	7.0400	7.0400	+2.177%	1	928	-73.011%
2025-11-26	6.8900	6.8900	6.8900	6.8900	-33.236%	2	925	-72.424%
2025-11-18	10.3200	10.3200	10.3200	10.3200	+12.418%	4	925	-81.589%
2025-11-17	9.1800	9.1800	9.1800	9.1800	-13.150%	1	927	-79.303%
2025-11-14	11.8300	11.8300	10.5700	10.5700	+7.857%	3	927	-82.025%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+1.871%	1	927	-80.612%
2025-11-07	9.3500	9.7000	9.3500	9.6200	+6.889%	223	928	-80.249%
2025-11-04	8.8900	9.0000	8.8900	9.0000	+4.046%	6	1,077	-78.889%
2025-10-29	8.6500	8.6500	8.6500	8.6500	-10.455%	1	1,077	-78.035%
2025-10-17	9.6600	9.6600	9.6600	9.6600	+7.933%	2	1,078	-80.331%
2025-10-15	9.1600	11.4000	8.9500	8.9500	-10.050%	16	1,078	-78.771%
2025-10-13	10.4000	10.4000	9.8900	9.9500	-8.716%	3	1,088	-80.905%
2025-10-10	10.9000	10.9000	10.9000	10.9000	+10.101%	2	1,088	-82.569%
2025-10-07	9.3000	9.9000	9.3000	9.9000	+15.789%	9	1,089	-80.808%
2025-10-06	8.5500	8.5500	8.5500	8.5500	+4.908%	6	1,089	-77.778%
2025-10-02	8.5500	8.5500	8.0700	8.1500	-12.554%	6	1,089	-76.687%
2025-10-01	9.4000	9.4000	9.3000	9.3200	-3.420%	9	1,088	-79.614%
2025-09-30	9.5000	9.6500	9.4600	9.6500	-0.515%	7	1,088	-80.311%
2025-09-29	9.7000	9.7000	9.7000	9.7000	-8.057%	1	1,090	-80.412%
2025-09-24	10.6500	10.6500	10.5500	10.5500	-0.472%	10	1,090	-81.991%
2025-09-23	10.1500	10.6000	10.0500	10.6000	+3.415%	11	1,090	-82.075%
2025-09-22	10.2500	10.2500	10.2500	10.2500	-12.393%	1	1,088	-81.463%
2025-09-18	11.8900	11.8900	11.5900	11.7000	-14.785%	124	1,088	-83.761%
2025-09-17	14.0000	14.0000	13.7300	13.7300	-7.666%	37	1,019	-86.162%
2025-09-16	14.9500	15.0800	14.7900	14.8700	-4.373%	413	1,003	-87.223%
2025-09-15	15.9500	15.9500	14.5200	15.5500	-4.012%	4	776	-87.781%
2025-09-12	15.9500	16.2500	15.7700	16.2000	+4.516%	460	774	-88.272%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-9.357%	1	646	-87.742%
2025-09-10	17.1000	17.1000	17.1000	17.1000	-0.233%	20	647	-88.889%
2025-09-08	17.1400	17.1400	17.1400	17.1400	-4.778%	10	647	-88.915%
2025-09-05	18.1000	18.1000	18.0000	18.0000	-2.703%	3	657	-89.444%
2025-09-04	19.3000	19.3000	18.5000	18.5000	-5.274%	22	659	-89.730%
2025-09-02	19.5300	19.5300	19.5300	19.5300	+6.721%	1	639	-90.271%
2025-08-29	17.9500	18.3000	17.9000	18.3000	+11.585%	12	626	-89.617%
2025-08-28	16.9500	16.9500	16.4000	16.4000	-3.131%	7	626	-88.415%
2025-08-26	16.9300	16.9300	16.9300	16.9300	-2.701%	1	634	-88.777%
2025-08-25	17.4000	17.4000	17.4000	17.4000	+2.053%	1	634	-89.080%
2025-08-22	17.0500	17.0500	17.0500	17.0500	-7.337%	1	635	-88.856%
2025-08-21	18.3000	18.4000	18.3000	18.4000	+4.545%	2	635	-89.674%
2025-08-18	17.6000	17.6000	17.6000	17.6000	-3.297%	1	635	-89.205%
2025-08-15	17.9500	18.6000	16.9700	18.2000	+46.538%	57	634	-89.560%
2025-08-14	12.1200	12.4200	11.8100	12.4200	-4.241%	13	600	-84.702%
2025-08-12	12.9700	12.9700	12.9700	12.9700	-0.231%	1	592	-85.351%
2025-08-11	12.6400	13.0000	12.4800	13.0000	-5.455%	7	592	-85.385%
2025-08-07	13.2200	13.7500	13.2200	13.7500	+3.383%	2	592	-86.182%
2025-07-25	13.3000	13.3000	13.3000	13.3000	+2.703%	1	592	-85.714%
2025-07-22	12.9500	12.9500	12.9500	12.9500	+10.778%	1	592	-85.328%
2025-07-21	11.6900	11.6900	11.6900	11.6900	+0.343%	18	593	-83.747%
2025-07-16	12.2500	12.4000	11.6500	11.6500	+7.870%	5	599	-83.691%
2025-07-15	10.7300	10.8000	10.7300	10.8000	-2.703%	4	600	-82.407%
2025-07-14	11.2700	11.5000	11.1000	11.1000	+0.909%	17	600	-82.883%
2025-07-10	11.0000	11.0000	11.0000	11.0000	-1.786%	4	592	-82.727%
2025-07-09	11.6000	11.6000	11.2000	11.2000	-6.667%	5	596	-83.036%
2025-07-08	12.7500	12.7500	12.0000	12.0000	-10.448%	5	591	-84.167%
2025-07-07	13.4000	13.4000	13.4000	13.4000	-3.943%	3	596	-85.821%
2025-07-02	13.9500	13.9500	13.9500	13.9500	-9.121%	2	596	-86.380%
2025-06-27	14.7800	15.3500	14.6000	15.3500	+0.920%	14	614	-87.622%
2025-06-26	15.1500	15.2100	15.1500	15.2100	-6.687%	16	625	-87.508%
2025-06-24	16.3000	16.3000	16.3000	16.3000	-11.172%	24	621	-88.344%
2025-06-23	18.4000	18.4000	18.3500	18.3500	+2.801%	40	627	-89.646%
2025-06-18	17.8500	17.8500	17.8500	17.8500	+5.621%	11	649	-89.356%
2025-06-16	18.2600	18.2600	16.9000	16.9000	-5.322%	4	649	-88.757%
2025-06-10	17.8500	17.8500	17.8500	17.8500	-11.852%	5	652	-89.356%
2025-06-05	20.5800	20.5900	20.2500	20.2500	-14.987%	32	657	-90.617%
2025-05-30	23.6700	23.8200	23.6700	23.8200	+15.351%	4	643	-92.024%
2025-05-20	20.6500	20.6500	20.6500	20.6500	-0.482%	5	642	-90.799%
2025-05-19	21.2200	21.4400	20.7500	20.7500	-1.425%	7	642	-90.843%
2025-05-16	21.0500	21.0500	21.0500	21.0500	+10.789%	22	638	-90.974%
2025-05-15	19.0000	19.0000	19.0000	19.0000	+3.261%	1	638	-90.000%
2025-05-14	18.4700	18.8200	18.4000	18.4000	-3.665%	20	639	-89.674%
2025-05-13	19.0500	19.1000	18.7000	19.1000	-4.500%	177	478	-90.052%
2025-05-12	19.6500	21.1200	19.6500	20.0000	-16.143%	5	523	-90.500%
2025-05-08	24.1200	24.1200	23.8500	23.8500	-6.836%	50	524	-92.034%
2025-05-02	25.6000	25.6000	25.6000	25.6000	-7.748%	2	526	-92.578%
2025-04-29	27.7500	27.7500	27.7500	27.7500	-6.566%	10	526	-93.153%
2025-04-23	29.7000	29.7000	29.7000	29.7000	-14.778%	8	516	-93.603%
2025-04-21	34.8500	34.8500	34.8500	34.8500	-12.875%	6	524	-94.548%
2025-04-07	40.0000	40.0000	40.0000	40.0000	-0.249%	1	519	-95.250%
2025-04-04	40.1000	40.1000	40.1000	40.1000	+23.233%	2	519	-95.262%
2025-04-03	32.5400	32.5400	32.5400	32.5400	+10.944%	30	520	-94.161%
2025-03-31	29.3300	29.3300	29.3300	29.3300	+9.440%	2	550	-93.522%
2025-03-27	26.8000	26.8000	26.8000	26.8000	+10.288%	5	548	-92.910%
2025-03-24	24.3000	24.3000	24.3000	24.3000	-2.644%	13	545	-92.181%
2025-03-19	24.9600	24.9600	24.9600	24.9600	+1.794%	2	556	-92.388%
2025-03-17	24.5200	24.5200	24.5200	24.5200	-2.891%	1	556	-92.251%
2025-03-14	25.8900	25.8900	25.2500	25.2500	-8.082%	30	556	-92.475%
2025-03-13	27.6000	27.6000	27.4700	27.4700	+2.768%	148	397	-93.083%
2025-03-12	27.0900	27.0900	26.7300	26.7300	-8.522%	2	397	-92.892%
2025-03-11	28.2900	29.2200	28.2900	29.2200	+7.033%	58	397	-93.498%
2025-03-10	28.0000	28.0000	27.3000	27.3000	+6.267%	178	385	-93.040%
2025-03-07	25.7000	25.7000	25.6900	25.6900	-3.057%	10	207	-92.604%
2025-03-06	26.5000	26.5000	26.5000	26.5000	+3.113%	1	212	-92.830%
2025-03-04	26.0900	26.0900	25.7000	25.7000	+1.984%	72	211	-92.607%
2025-03-03	24.6000	25.2000	24.6000	25.2000	+13.770%	2	168	-92.460%
2025-02-27	22.1500	22.1500	22.1500	22.1500	+5.376%	1	167	-91.422%
2025-02-25	21.5400	21.5400	21.0200	21.0200	+14.239%	2	166	-90.961%
2025-02-24	18.4000	18.4000	18.4000	18.4000	+2.564%	1	166	-89.674%
2025-02-19	17.9400	17.9400	17.9400	17.9400	-6.073%	3	166	-89.409%
2025-02-14	18.4400	19.1000	18.4400	19.1000	+9.456%	26	165	-90.052%
2025-02-12	17.4500	17.4500	17.4500	17.4500	+3.869%	2	165	-89.112%
2025-02-11	16.8000	16.8000	16.8000	16.8000	-0.592%	1	165	-88.690%
2025-02-10	16.9000	16.9000	16.9000	16.9000	-2.929%	10	164	-88.757%
2025-02-06	17.4100	17.4100	17.4100	17.4100	+3.940%	5	164	-89.087%
2025-01-31	16.7500	16.7500	16.7500	16.7500	-6.162%	2	164	-88.657%
2025-01-30	17.8500	17.8500	17.8500	17.8500	-13.350%	1	166	-89.356%
2025-01-27	19.5000	20.6700	19.5000	20.6000	+28.750%	7	166	-90.777%
2025-01-24	16.0000	16.0000	16.0000	16.0000	+2.236%	2	166	-88.125%
2025-01-23	15.6500	15.6500	15.6500	15.6500	+6.826%	2	166	-87.859%
2025-01-22	13.4500	14.6500	13.4500	14.6500	+2.019%	2	164	-87.031%
2025-01-21	14.2000	14.4900	14.2000	14.3600	-8.008%	8	164	-86.769%
2025-01-17	15.5800	15.6500	15.5800	15.6100	-1.203%	10	163	-87.828%
2025-01-16	15.8000	15.8000	15.8000	15.8000	-15.054%	1	163	-87.975%
2025-01-15	18.5600	18.6000	18.5600	18.6000	-6.108%	2	163	-89.785%
2025-01-14	19.8100	19.8100	19.8100	19.8100	-4.530%	1	163	-90.409%
2025-01-10	20.7500	20.7500	20.7500	20.7500	+14.011%	2	163	-90.843%
2025-01-06	18.1600	18.2000	18.1600	18.2000	-19.111%	3	162	-89.560%
2025-01-02	21.6000	22.5000	21.6000	22.5000	0.000%	41	165	-91.556%
2024-12-30	22.5000	22.5000	22.5000	22.5000	+7.143%	3	125	-91.556%
2024-12-27	21.0000	21.0000	21.0000	21.0000	+2.439%	2	128	-90.952%
2024-12-26	20.5000	20.5000	20.5000	20.5000	-0.966%	2	128	-90.732%
2024-12-24	20.7000	20.7000	20.7000	20.7000	-1.896%	1	127	-90.821%
2024-12-23	21.1000	21.1000	21.1000	21.1000	-13.347%	1	127	-90.995%
2024-12-20	24.3500	24.3500	24.3500	24.3500	+16.008%	1	126	-92.197%
2024-12-16	21.0000	21.0000	20.9900	20.9900	+0.913%	2	126	-90.948%
2024-12-13	20.8000	20.8000	20.8000	20.8000	+2.868%	2	126	-90.865%
2024-12-11	20.2200	20.2200	20.2200	20.2200	-1.125%	3	126	-90.603%
2024-12-05	20.4500	20.5000	20.4500	20.4500	+6.789%	3	128	-90.709%
2024-11-29	19.1500	19.1500	19.1000	19.1500	-6.813%	10	125	-90.078%
2024-11-27	20.5500	20.5500	20.5500	20.5500	-0.725%	3	128	-90.754%
2024-11-26	20.7000	20.7000	20.7000	20.7000	+0.976%	2	128	-90.821%
2024-11-25	20.1700	20.5600	20.1700	20.5000	-4.562%	51	126	-90.732%
2024-11-18	20.5000	21.5000	20.5000	21.4800	-3.807%	30	105	-91.155%
2024-11-15	22.3300	22.3300	22.3300	22.3300	+23.370%	2	95	-91.491%
2024-11-07	18.1000	18.1000	18.1000	18.1000	-16.667%	1	94	-89.503%
2024-10-31	21.7200	21.7200	21.7200	21.7200	+4.473%	3	94	-91.252%
2024-10-21	20.8000	20.8000	20.7900	20.7900	-0.574%	6	92	-90.861%
2024-10-18	21.3900	21.3900	20.9100	20.9100	-4.564%	220	87	-90.913%
2024-10-16	21.9100	21.9100	21.9100	21.9100	+40.000%	100	115	-91.328%
2024-10-14	15.6500	15.6500	15.6500	15.6500	-12.813%	1	15	-87.859%
2024-10-10	17.8200	17.9500	17.8200	17.9500	-0.278%	8	14	-89.415%
2024-10-08	18.0000	18.0000	18.0000	18.0000	+1.124%	1	6	-89.444%
2024-10-07	17.8000	17.8000	17.8000	17.8000	0.000%	5	5	-89.326%