Dark

AMAT20270115P175
AMAT Jan 15 2027 175.00 Put (AMAT270115P00175000)
option OPRA

EOD

Jun 30, 2026

2.33+7.870%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.3300	2.3300	2.3300	2.3300	+7.870%	1	194	0.000%
2026-06-25	2.1900	2.2000	0.9900	2.1600	-39.155%	4	195	+7.870%
2026-06-24	2.6800	3.5500	2.6800	3.5500	+36.538%	30	195	-34.366%
2026-05-28	2.6000	2.6000	2.6000	2.6000	+2.362%	1	195	-10.385%
2026-05-27	2.5400	2.5400	2.5400	2.5400	-38.049%	1	195	-8.268%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+16.147%	1	195	-43.171%
2026-05-07	3.5300	3.5300	3.5300	3.5300	+0.857%	1	195	-33.994%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-18.415%	1	194	-33.429%
2026-05-01	4.2900	4.2900	4.2900	4.2900	-11.910%	1	195	-45.688%
2026-04-30	4.8700	4.8700	4.8700	4.8700	-2.012%	1	195	-52.156%
2026-04-28	4.9700	4.9700	4.9700	4.9700	+8.753%	1	194	-53.119%
2026-04-27	4.3000	4.5700	4.3000	4.5700	-1.931%	40	193	-49.015%
2026-04-22	4.6600	4.6600	4.6600	4.6600	-3.719%	1	195	-50.000%
2026-04-21	5.2500	5.2500	4.8400	4.8400	-9.533%	2	195	-51.860%
2026-04-14	5.3500	5.3500	5.3500	5.3500	+0.753%	1	195	-56.449%
2026-04-10	5.4600	5.4600	5.3000	5.3100	-45.538%	22	195	-56.121%
2026-03-30	9.7500	9.7500	9.7500	9.7500	+32.293%	34	200	-76.103%
2026-03-24	7.3700	7.3700	7.3700	7.3700	-11.418%	2	197	-68.385%
2026-03-19	8.2200	8.3200	8.2200	8.3200	+0.241%	4	195	-71.995%
2026-03-16	8.3000	8.3000	8.3000	8.3000	-12.632%	1	199	-71.928%
2026-03-12	9.3000	9.5000	9.3000	9.5000	+12.426%	5	199	-75.474%
2026-03-11	8.2000	8.4500	8.2000	8.4500	-1.744%	5	194	-72.426%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+13.158%	1	189	-72.907%
2026-03-05	7.6000	7.6000	7.6000	7.6000	+13.943%	4	189	-69.342%
2026-02-27	6.5400	6.6700	6.5400	6.6700	+20.180%	2	185	-65.067%
2026-02-25	5.5500	5.5500	5.5500	5.5500	-10.484%	1	186	-58.018%
2026-02-23	6.1000	6.2000	6.1000	6.2000	+5.983%	4	186	-62.419%
2026-02-20	5.8500	5.8500	5.8500	5.8500	+12.069%	1	187	-60.171%
2026-02-18	5.4800	5.4800	5.2200	5.2200	-13.145%	2	187	-55.364%
2026-02-13	6.0100	6.0100	6.0100	6.0100	-22.850%	2	188	-61.231%
2026-02-06	7.7900	7.7900	7.7900	7.7900	-22.255%	1	188	-70.090%
2026-02-04	10.2400	10.2400	10.0200	10.0200	+39.167%	3	189	-76.747%
2026-02-02	7.2000	7.2000	7.2000	7.2000	-1.907%	1	186	-67.639%
2026-01-30	7.0200	7.3400	7.0200	7.3400	+8.741%	3	186	-68.256%
2026-01-28	6.7500	6.7500	6.7500	6.7500	-1.460%	1	185	-65.481%
2026-01-15	6.8500	6.8500	6.8500	6.8500	-21.264%	1	185	-65.985%
2026-01-05	8.7500	8.8000	8.7000	8.7000	-10.309%	42	186	-73.218%
2026-01-02	9.3800	9.7000	9.3800	9.7000	-4.902%	2	186	-75.979%
2025-12-30	9.7000	10.2000	9.6500	10.2000	-1.449%	77	186	-77.157%
2025-12-24	10.3500	10.3500	10.3500	10.3500	-8.811%	3	180	-77.488%
2025-12-17	11.3500	11.3500	11.3500	11.3500	-0.439%	2	180	-79.471%
2025-12-16	11.2000	11.4000	11.2000	11.4000	-8.800%	17	182	-79.561%
2025-11-26	13.1000	13.1000	12.5000	12.5000	-21.136%	33	213	-81.360%
2025-11-24	15.8500	15.8500	15.8500	15.8500	-14.647%	1	213	-85.300%
2025-11-21	18.6500	18.6500	18.5600	18.5700	+4.326%	10	213	-87.453%
2025-11-20	17.9500	17.9500	17.7500	17.8000	+1.714%	65	205	-86.910%
2025-11-14	17.5000	17.5000	17.5000	17.5000	+21.275%	1	164	-86.686%
2025-11-10	14.4300	14.4300	14.4300	14.4300	-5.686%	1	163	-83.853%
2025-10-23	15.3000	15.3000	15.3000	15.3000	-1.923%	1	163	-84.771%
2025-10-01	16.1000	16.1000	15.6000	15.6000	-7.418%	3	163	-85.064%
2025-09-30	16.8500	16.8500	16.8500	16.8500	-0.882%	50	163	-86.172%
2025-09-29	17.1000	17.1000	17.0000	17.0000	-2.017%	10	113	-86.294%
2025-09-26	17.3500	17.3500	17.3500	17.3500	-17.184%	8	105	-86.571%
2025-09-19	20.9500	20.9500	20.9500	20.9500	+0.480%	6	104	-88.878%
2025-09-18	21.7500	21.7500	20.8500	20.8500	-15.244%	7	98	-88.825%
2025-09-17	24.6000	24.6000	24.6000	24.6000	-8.209%	3	99	-90.528%
2025-09-11	26.9000	26.9000	26.8000	26.8000	-8.626%	11	98	-91.306%
2025-09-09	29.4500	29.8000	29.1500	29.3300	-5.081%	94	91	-92.056%
2025-09-05	30.9000	30.9000	30.9000	30.9000	-2.677%	7	70	-92.460%
2025-09-04	31.7500	31.7500	31.7500	31.7500	-4.223%	10	70	-92.661%
2025-09-03	33.0900	33.1500	33.0900	33.1500	+6.080%	2	77	-92.971%
2025-08-20	31.2500	31.2500	31.2500	31.2500	+4.167%	23	77	-92.544%
2025-08-15	30.0000	30.0000	30.0000	30.0000	+42.180%	2	77	-92.233%
2025-08-14	21.1000	21.1000	21.1000	21.1000	+1.442%	2	77	-88.957%
2025-08-13	20.8000	20.8000	20.8000	20.8000	+4.000%	2	77	-88.798%
2025-07-21	20.0000	20.0000	20.0000	20.0000	-4.260%	3	75	-88.350%
2025-07-17	20.3000	20.8900	20.3000	20.8900	+9.086%	9	75	-88.846%
2025-07-10	19.1500	19.1500	19.1500	19.1500	-5.198%	1	75	-87.833%
2025-07-09	20.2000	20.2000	20.2000	20.2000	+0.050%	1	75	-88.465%
2025-07-08	20.1900	20.1900	20.1900	20.1900	-17.592%	3	75	-88.460%
2025-06-27	24.5000	24.5000	24.5000	24.5000	-2.000%	3	78	-90.490%
2025-06-26	25.4700	25.4700	25.0000	25.0000	-6.191%	6	78	-90.680%
2025-06-24	27.0800	27.1000	26.6400	26.6500	-9.661%	36	75	-91.257%
2025-06-23	29.5000	29.5000	29.5000	29.5000	+3.509%	1	107	-92.102%
2025-06-17	27.2500	28.5000	27.2500	28.5000	+2.703%	39	108	-91.825%
2025-06-16	27.9500	27.9500	27.7400	27.7500	-3.813%	35	77	-91.604%
2025-06-13	28.8500	28.8500	28.8500	28.8500	+1.836%	6	63	-91.924%
2025-06-11	28.2000	28.3300	28.2000	28.3300	-0.071%	2	60	-91.776%
2025-06-10	28.3500	28.3500	28.3500	28.3500	-12.500%	5	59	-91.781%
2025-06-05	33.0000	33.0000	32.4000	32.4000	-7.850%	4	54	-92.809%
2025-05-30	35.1600	35.1600	35.1600	35.1600	+6.545%	18	50	-93.373%
2025-05-19	33.0000	33.0000	33.0000	33.0000	+0.979%	10	59	-92.939%
2025-05-12	32.6800	32.6800	32.6800	32.6800	-19.408%	9	49	-92.870%
2025-04-25	40.5500	40.5500	40.5500	40.5500	-8.609%	2	49	-94.254%
2025-04-14	45.8700	45.8700	44.3700	44.3700	-18.287%	2	49	-94.749%
2025-04-07	54.3000	54.3000	54.3000	54.3000	-7.480%	2	49	-95.709%
2025-04-04	58.6900	58.6900	58.6900	58.6900	+40.239%	2	51	-96.030%
2025-04-02	41.8500	41.8500	41.8500	41.8500	-5.764%	1	52	-94.432%
2025-03-31	44.4100	44.4100	44.4100	44.4100	+8.768%	1	51	-94.753%
2025-03-27	40.8300	40.8300	40.8300	40.8300	+6.745%	1	51	-94.293%
2025-03-25	38.2500	38.2500	38.2500	38.2500	-9.360%	1	52	-93.908%
2025-03-10	42.2000	42.2000	42.2000	42.2000	+41.753%	1	51	-94.479%
2025-02-14	29.7700	29.7700	29.7700	29.7700	+12.424%	4	50	-92.173%
2025-02-13	26.7200	26.7200	26.4800	26.4800	-7.639%	6	50	-91.201%
2025-02-05	28.6700	28.6700	28.6700	28.6700	+1.093%	1	54	-91.873%
2025-01-31	26.6500	28.3600	26.6500	28.3600	+0.496%	80	53	-91.784%
2025-01-30	27.9300	28.2200	27.9100	28.2200	-5.933%	8	53	-91.743%
2025-01-27	30.0000	30.0000	30.0000	30.0000	+13.852%	1	53	-92.233%
2025-01-24	26.1000	26.3500	26.1000	26.3500	+2.529%	22	52	-91.157%
2025-01-16	25.7000	25.7000	25.7000	25.7000	-13.176%	1	50	-90.934%
2025-01-15	29.6000	29.6000	29.6000	29.6000	-15.186%	5	49	-92.128%
2024-12-19	34.9000	34.9000	34.9000	34.9000	+0.576%	120	54	-93.324%
2024-12-18	31.5000	34.7000	31.5000	34.7000	+3.582%	130	144	-93.285%
2024-12-10	33.5000	33.5000	33.5000	33.5000	+5.016%	1	14	-93.045%
2024-12-05	31.6000	31.9000	31.6000	31.9000	-5.341%	5	15	-92.696%
2024-11-15	33.5900	33.7000	33.5900	33.7000	+20.789%	8	10	-93.086%
2024-11-07	27.9000	27.9000	27.9000	27.9000	-12.813%	1	10	-91.649%
2024-11-01	32.0000	32.0000	32.0000	32.0000	-3.030%	2	11	-92.719%
2024-10-31	32.4300	33.0000	32.4300	33.0000	+4.430%	6	12	-92.939%
2024-10-21	31.6000	31.6000	31.6000	31.6000	+6.040%	1	6	-92.627%
2024-10-15	29.8000	29.8000	29.8000	29.8000	+6.050%	1	5	-92.181%
2024-10-03	28.1000	28.1000	28.1000	28.1000	-0.707%	1	4	-91.708%
2024-09-19	28.3000	28.3000	28.3000	28.3000	0.000%	3	3	-91.767%