Dark

AMAT20270115P155
AMAT Jan 15 2027 155.00 Put (AMAT270115P00155000)
option OPRA

Inactive

Jun 15, 2026

1.96+23.270%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	1.9600	1.9600	1.9600	1.9600	+23.270%	1	134	0.000%
2026-06-03	1.5900	1.5900	1.5900	1.5900	+2.581%	1	134	+23.270%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-4.321%	1	135	+26.452%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-27.354%	1	134	+20.988%
2026-05-18	2.2300	2.2300	2.2300	2.2300	-7.083%	1	133	-12.108%
2026-05-15	2.4000	2.4000	2.4000	2.4000	-29.619%	1	132	-18.333%
2026-04-28	3.3700	3.4300	3.3700	3.4100	-7.838%	24	131	-42.522%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-3.141%	9	127	-47.027%
2026-04-08	3.8200	3.8200	3.8200	3.8200	-38.188%	1	118	-48.691%
2026-04-02	6.1800	6.1800	6.1800	6.1800	-8.444%	1	120	-68.285%
2026-03-30	7.0300	7.0300	6.7500	6.7500	+9.400%	4	120	-70.963%
2026-03-27	6.1000	6.6300	6.1000	6.1700	+3.350%	3	120	-68.233%
2026-03-19	6.0500	6.0500	5.9700	5.9700	-11.556%	2	120	-67.169%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+27.358%	5	118	-70.963%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+1.923%	5	113	-63.019%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+6.339%	1	110	-62.308%
2026-02-10	4.9900	4.9900	4.8900	4.8900	-2.200%	2	109	-59.918%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+10.132%	4	109	-60.800%
2026-01-27	4.6000	4.6000	4.5400	4.5400	-5.021%	2	109	-56.828%
2026-01-26	4.7800	4.7800	4.7800	4.7800	-4.400%	3	107	-58.996%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-3.288%	1	104	-60.800%
2026-01-20	5.1700	5.1700	5.1700	5.1700	+12.636%	5	104	-62.089%
2026-01-15	3.9700	4.5900	3.9700	4.5900	-18.472%	3	104	-57.298%
2026-01-08	5.6300	5.6300	5.6300	5.6300	-16.593%	1	103	-65.187%
2025-12-31	6.8300	6.8300	6.6200	6.7500	+6.635%	4	102	-70.963%
2025-12-30	6.2400	6.3300	6.2400	6.3300	-5.381%	2	102	-69.036%
2025-12-29	6.8000	6.8000	6.6700	6.6900	-1.327%	29	102	-70.703%
2025-12-23	6.7800	6.7800	6.7800	6.7800	-8.378%	1	90	-71.091%
2025-12-15	7.4000	7.4000	7.4000	7.4000	+6.017%	1	91	-73.514%
2025-12-10	6.8000	6.9800	6.8000	6.9800	-4.252%	2	91	-71.920%
2025-12-09	7.2900	7.2900	7.2900	7.2900	+0.552%	1	92	-73.114%
2025-12-03	7.2500	7.2500	7.2500	7.2500	+8.209%	1	93	-72.966%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-15.935%	1	92	-70.746%
2025-12-01	7.9700	7.9700	7.9700	7.9700	-5.119%	1	91	-75.408%
2025-11-26	8.9700	8.9700	8.4000	8.4000	-9.871%	22	106	-76.667%
2025-11-25	9.5000	9.5000	9.3200	9.3200	-9.250%	27	106	-78.970%
2025-11-24	10.2700	10.2700	10.2700	10.2700	-13.333%	1	127	-80.915%
2025-11-20	9.1000	11.8500	9.1000	11.8500	+8.716%	4	128	-83.460%
2025-11-13	10.8800	10.9000	10.8800	10.9000	+4.207%	2	129	-82.018%
2025-10-23	10.5000	10.5000	10.4600	10.4600	-4.909%	20	129	-81.262%
2025-10-07	11.0000	11.0000	11.0000	11.0000	+8.911%	6	122	-82.182%
2025-10-03	10.1000	10.1000	10.1000	10.1000	+9.783%	1	122	-80.594%
2025-10-02	9.2000	9.2000	9.2000	9.2000	-17.489%	1	122	-78.696%
2025-09-30	10.7500	11.1500	10.7500	11.1500	-8.155%	2	123	-82.422%
2025-09-22	12.1400	12.1400	12.1400	12.1400	-33.479%	1	123	-83.855%
2025-09-12	18.1000	18.2500	18.1000	18.2500	-10.539%	2	123	-89.260%
2025-09-05	20.4000	20.4000	20.4000	20.4000	-7.357%	1	123	-90.392%
2025-09-03	21.7900	22.0200	21.7900	22.0200	+13.097%	2	122	-91.099%
2025-08-22	19.2500	19.4700	19.1700	19.4700	-8.549%	3	122	-89.933%
2025-08-20	21.3000	21.3300	21.2800	21.2900	+3.601%	42	121	-90.794%
2025-08-15	20.0200	20.5500	20.0200	20.5500	+37.000%	9	79	-90.462%
2025-08-07	15.0000	15.0000	15.0000	15.0000	-5.660%	2	79	-86.933%
2025-08-04	15.9000	15.9000	15.9000	15.9000	-1.548%	10	79	-87.673%
2025-07-31	16.1500	16.1500	16.1500	16.1500	+15.688%	2	79	-87.864%
2025-07-29	13.9600	13.9600	13.9600	13.9600	+3.026%	2	79	-85.960%
2025-07-28	13.7300	13.7300	13.5500	13.5500	-6.552%	66	79	-85.535%
2025-07-23	14.5000	14.5000	14.5000	14.5000	+10.266%	2	144	-86.483%
2025-07-21	13.3500	13.3500	13.1500	13.1500	-1.498%	38	144	-85.095%
2025-07-16	13.8400	13.8400	13.3500	13.3500	+11.250%	2	155	-85.318%
2025-07-10	12.5500	12.6000	12.0000	12.0000	-12.727%	12	154	-83.667%
2025-07-08	13.7500	13.7500	13.7500	13.7500	-10.598%	2	142	-85.745%
2025-07-02	15.4000	15.4000	15.2900	15.3800	-15.956%	4	142	-87.256%
2025-06-24	18.6000	18.6000	18.3000	18.3000	-7.342%	8	142	-89.290%
2025-06-12	19.7500	19.7500	19.7500	19.7500	-8.565%	1	142	-90.076%
2025-06-06	21.6000	21.6000	21.6000	21.6000	-9.282%	20	142	-90.926%
2025-05-19	23.8100	23.8100	23.8100	23.8100	+3.522%	1	144	-91.768%
2025-05-16	23.7300	23.8000	23.0000	23.0000	+9.524%	68	144	-91.478%
2025-05-13	21.0000	21.0000	21.0000	21.0000	-5.405%	1	178	-90.667%
2025-05-12	23.1000	23.1000	22.2000	22.2000	-19.856%	18	179	-91.171%
2025-05-05	27.7000	27.7000	27.7000	27.7000	-16.111%	1	185	-92.924%
2025-04-14	33.0200	33.0200	33.0200	33.0200	-8.481%	1	185	-94.064%
2025-04-11	36.0800	36.0800	36.0800	36.0800	-12.533%	2	184	-94.568%
2025-04-04	44.0000	44.0000	41.2500	41.2500	+33.323%	12	185	-95.248%
2025-04-02	30.9400	30.9400	30.9400	30.9400	-4.595%	1	185	-93.665%
2025-03-31	32.3700	32.4300	32.3700	32.4300	+18.271%	14	185	-93.956%
2025-03-14	27.7000	27.7000	27.4200	27.4200	-6.735%	22	176	-92.852%
2025-03-13	29.0900	29.4000	29.0900	29.4000	+2.654%	100	79	-93.333%
2025-03-04	28.6400	28.6400	28.6400	28.6400	+5.294%	38	79	-93.156%
2025-02-28	27.2000	27.2000	27.2000	27.2000	+7.510%	2	79	-92.794%
2025-02-27	25.3000	25.3000	25.3000	25.3000	+10.000%	1	78	-92.253%
2025-02-25	23.0000	23.0000	23.0000	23.0000	+15.000%	1	77	-91.478%
2025-02-21	20.0000	20.0000	20.0000	20.0000	-6.059%	2	77	-90.200%
2025-02-18	21.1300	21.2900	21.1300	21.2900	+16.022%	6	76	-90.794%
2025-02-13	18.3500	18.3500	18.3500	18.3500	-6.090%	5	76	-89.319%
2025-02-07	19.5400	19.5400	19.5400	19.5400	+1.930%	10	81	-89.969%
2025-02-06	19.1700	19.1700	19.1700	19.1700	-3.328%	10	81	-89.776%
2025-01-31	19.5400	19.8300	19.5400	19.8300	+1.901%	40	81	-90.116%
2025-01-30	19.7500	19.7500	19.4600	19.4600	-26.008%	6	81	-89.928%
2024-12-19	26.3000	26.3000	26.3000	26.3000	+17.673%	3	81	-92.548%
2024-11-25	22.3500	22.3500	22.3500	22.3500	-0.223%	10	84	-91.230%
2024-11-21	22.4000	22.4000	22.4000	22.4000	-5.565%	4	80	-91.250%
2024-10-31	23.7200	23.7200	23.7200	23.7200	-1.618%	5	80	-91.737%
2024-10-16	23.8500	24.1100	23.6000	24.1100	0.000%	150	75	-91.871%