Dark

AMAT20270115P180
AMAT Jan 15 2027 180.00 Put (AMAT270115P00180000)
option OPRA

EOD

Jun 30, 2026

4.06+56.154%(+1.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.2600	4.2600	2.7900	4.0600	+56.154%	6	265	0.000%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-4.059%	2	260	+56.154%
2026-06-25	2.7700	2.7900	1.9500	2.7100	-15.047%	43	260	+49.815%
2026-06-24	3.4300	4.0400	1.9800	3.1900	+18.148%	68	259	+27.273%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-6.250%	1	228	+50.370%
2026-06-15	2.8800	2.8800	2.8800	2.8800	-16.763%	1	228	+40.972%
2026-06-11	3.3600	4.1600	3.2000	3.4600	-1.705%	43	228	+17.341%
2026-06-10	3.6300	3.6300	3.5200	3.5200	+29.412%	2	235	+15.341%
2026-06-08	2.7200	2.7200	2.7200	2.7200	+0.369%	3	236	+49.265%
2026-05-27	2.7100	2.7100	2.7100	2.7100	-17.879%	1	236	+49.815%
2026-05-18	3.2000	3.4000	3.2000	3.3000	+3.125%	5	236	+23.030%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-2.141%	1	232	+26.875%
2026-05-14	3.2700	3.2700	3.2700	3.2700	-15.065%	10	231	+24.159%
2026-05-06	3.8800	3.8800	3.8500	3.8500	-33.043%	3	231	+5.455%
2026-04-28	5.6100	5.8000	5.5000	5.7500	+17.347%	211	229	-29.391%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-5.222%	3	304	-17.143%
2026-04-20	5.3000	5.3000	5.1700	5.1700	-7.679%	2	304	-21.470%
2026-04-17	5.6000	5.6000	5.6000	5.6000	-4.274%	3	305	-27.500%
2026-04-16	5.7500	5.8500	5.7500	5.8500	+1.739%	13	308	-30.598%
2026-04-14	5.7100	5.8000	5.6000	5.7500	+1.950%	8	312	-29.391%
2026-04-13	5.8200	6.0500	5.6400	5.6400	-3.093%	4	317	-28.014%
2026-04-10	5.8400	5.8900	5.8200	5.8200	-3.000%	24	319	-30.241%
2026-04-09	6.1000	6.1000	6.0000	6.0000	-6.250%	4	320	-32.333%
2026-04-08	6.3600	6.4000	6.3000	6.4000	-20.100%	3	322	-36.563%
2026-04-06	8.1000	8.1000	8.0100	8.0100	-24.789%	2	325	-49.313%
2026-03-30	10.9000	10.9000	10.6500	10.6500	+13.298%	2	325	-61.878%
2026-03-27	9.4000	9.4000	9.4000	9.4000	+22.078%	1	325	-56.809%
2026-03-24	8.3000	8.3000	7.7000	7.7000	+1.987%	2	324	-47.273%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-18.817%	1	325	-46.225%
2026-03-20	8.7500	9.3000	8.7500	9.3000	+6.286%	6	325	-56.344%
2026-03-18	8.7000	8.8500	8.7000	8.7500	-8.185%	4	327	-53.600%
2026-03-16	9.5300	9.5300	9.5300	9.5300	+5.654%	1	329	-57.398%
2026-03-13	9.1500	9.2500	8.5400	9.0200	-11.828%	6	330	-54.989%
2026-03-12	10.3000	10.3000	10.0700	10.2300	+11.196%	5	325	-60.313%
2026-03-06	10.0000	10.0000	9.2000	9.2000	+9.524%	5	320	-55.870%
2026-03-05	8.5500	8.5500	8.4000	8.4000	+20.863%	4	318	-51.667%
2026-03-02	6.9500	6.9500	6.9500	6.9500	+14.686%	1	314	-41.583%
2026-02-25	6.0000	6.0600	5.8500	6.0600	-5.313%	3	314	-33.003%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-3.030%	2	314	-36.563%
2026-02-19	6.6000	6.6000	6.6000	6.6000	+4.762%	2	316	-38.485%
2026-02-18	6.4900	6.4900	6.3000	6.3000	-6.667%	5	316	-35.556%
2026-02-13	6.2400	6.7500	6.2400	6.7500	-22.414%	2	315	-39.852%
2026-02-12	8.7000	8.7000	8.7000	8.7000	-1.136%	1	315	-53.333%
2026-02-11	7.7500	8.8000	7.7000	8.8000	+7.579%	10	314	-53.864%
2026-02-10	8.4900	8.4900	8.1800	8.1800	+0.368%	2	319	-50.367%
2026-02-09	8.7500	8.7500	8.1500	8.1500	-9.444%	4	319	-50.184%
2026-02-06	8.9500	9.2000	8.9500	9.0000	-16.821%	4	321	-54.889%
2026-02-04	11.0500	11.0500	10.8200	10.8200	+39.974%	2	321	-62.477%
2026-01-30	7.8300	7.8300	7.7300	7.7300	+3.758%	2	321	-47.477%
2026-01-27	7.5200	7.5200	7.4500	7.4500	-6.875%	3	321	-45.503%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+2.564%	1	321	-49.250%
2026-01-23	7.8000	7.8000	7.8000	7.8000	+2.632%	1	322	-47.949%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+4.683%	1	323	-46.579%
2026-01-15	7.2600	7.2600	7.2600	7.2600	-12.740%	1	323	-44.077%
2026-01-13	8.3200	8.3200	8.3200	8.3200	-7.556%	2	322	-51.202%
2026-01-09	9.0000	9.0000	9.0000	9.0000	-12.621%	4	322	-54.889%
2026-01-08	10.0000	10.3000	10.0000	10.3000	+7.628%	6	322	-60.583%
2026-01-05	9.5700	9.5700	9.5700	9.5700	-19.241%	20	320	-57.576%
2025-12-31	11.8500	11.8500	11.8500	11.8500	+10.438%	1	321	-65.738%
2025-12-30	10.6900	10.7300	10.6900	10.7300	-6.042%	76	321	-62.162%
2025-12-29	11.5400	11.5400	11.4100	11.4200	-1.126%	24	343	-64.448%
2025-12-22	11.5500	11.5500	11.5500	11.5500	-6.704%	30	340	-64.848%
2025-12-19	12.3800	12.3800	12.3800	12.3800	-3.281%	1	370	-67.205%
2025-12-16	12.8000	12.8000	12.8000	12.8000	+6.312%	2	370	-68.281%
2025-12-11	12.0300	12.0400	12.0300	12.0400	+1.092%	2	370	-66.279%
2025-12-02	11.9100	11.9100	11.9100	11.9100	-13.696%	2	370	-65.911%
2025-11-26	13.9000	13.9000	13.8000	13.8000	-18.584%	17	353	-70.580%
2025-11-24	17.3000	17.3000	16.9500	16.9500	-18.313%	3	353	-76.047%
2025-11-21	20.7500	20.7500	20.7500	20.7500	+5.598%	1	353	-80.434%
2025-11-20	15.6800	19.7500	15.6800	19.6500	+12.607%	11	353	-79.338%
2025-11-17	17.4500	17.4500	17.4500	17.4500	+15.182%	4	351	-76.734%
2025-11-12	15.1500	15.1500	15.1500	15.1500	-6.481%	1	351	-73.201%
2025-11-10	16.2000	16.2000	16.2000	16.2000	+2.857%	5	351	-74.938%
2025-11-05	15.3200	15.7500	15.3200	15.7500	-8.163%	3	356	-74.222%
2025-10-28	16.6000	17.1500	16.6000	17.1500	+11.364%	52	357	-76.327%
2025-10-27	15.4000	15.4000	15.4000	15.4000	-9.412%	2	307	-73.636%
2025-10-24	17.0000	17.0000	17.0000	17.0000	0.000%	1	307	-76.118%
2025-10-23	17.0000	17.0000	17.0000	17.0000	-2.467%	2	307	-76.118%
2025-10-21	17.4300	17.4300	17.4300	17.4300	+3.750%	2	307	-76.707%
2025-10-20	16.8000	16.8000	16.8000	16.8000	-7.182%	9	307	-75.833%
2025-10-17	18.1000	18.1000	18.1000	18.1000	+10.366%	2	300	-77.569%
2025-10-16	16.4000	16.4000	16.4000	16.4000	-17.380%	2	300	-75.244%
2025-10-07	18.9500	19.9500	18.9500	19.8500	+15.743%	116	204	-79.547%
2025-10-03	17.1500	17.1500	17.1500	17.1500	+3.500%	2	204	-76.327%
2025-10-02	16.6300	16.6300	16.5700	16.5700	-6.384%	3	204	-75.498%
2025-10-01	17.7000	17.7000	17.7000	17.7000	-6.349%	1	203	-77.062%
2025-09-29	18.7200	18.9000	18.7000	18.9000	-8.252%	18	209	-78.519%
2025-09-25	20.5800	20.6000	20.5800	20.6000	-9.847%	8	212	-80.291%
2025-09-19	23.5000	23.6000	22.8500	22.8500	-0.652%	70	206	-82.232%
2025-09-18	24.8500	24.8500	23.0000	23.0000	-20.962%	4	146	-82.348%
2025-09-15	29.1000	29.1000	29.1000	29.1000	-3.960%	1	145	-86.048%
2025-09-12	30.3000	30.3000	30.3000	30.3000	-5.313%	5	144	-86.601%
2025-09-08	32.0000	32.0000	32.0000	32.0000	-1.991%	1	139	-87.313%
2025-09-05	33.8500	34.0100	32.6500	32.6500	+2.095%	4	138	-87.565%
2025-08-27	31.9800	31.9800	31.9800	31.9800	-0.062%	5	136	-87.305%
2025-08-22	32.0000	32.0000	32.0000	32.0000	-9.348%	3	134	-87.313%
2025-08-20	35.3000	35.3000	35.3000	35.3000	+4.655%	1	135	-88.499%
2025-08-15	31.7500	33.7300	31.7500	33.7300	+47.293%	2	136	-87.963%
2025-08-13	22.9000	22.9000	22.9000	22.9000	-1.927%	2	135	-82.271%
2025-07-28	23.4400	23.4400	23.3500	23.3500	+2.412%	5	137	-82.612%
2025-07-16	22.8000	22.8000	22.8000	22.8000	+4.924%	5	138	-82.193%
2025-07-14	21.7300	21.7300	21.7300	21.7300	+2.986%	5	133	-81.316%
2025-07-10	21.0500	21.1000	21.0000	21.1000	-11.937%	12	128	-80.758%
2025-07-03	24.3500	24.3500	23.9600	23.9600	-4.921%	21	112	-83.055%
2025-07-02	26.5500	26.5500	25.2000	25.2000	-5.794%	36	112	-83.889%
2025-06-30	26.7500	26.7500	26.7500	26.7500	-0.668%	31	144	-84.822%
2025-06-27	26.6500	26.9300	26.6500	26.9300	-1.536%	22	113	-84.924%
2025-06-26	27.2000	27.3500	27.2000	27.3500	-2.321%	25	114	-85.155%
2025-06-25	28.3500	28.3500	28.0000	28.0000	-3.282%	11	91	-85.500%
2025-06-24	28.8900	28.9500	28.8900	28.9500	-5.144%	11	99	-85.976%
2025-06-17	30.5200	30.5200	30.5200	30.5200	-5.070%	1	90	-86.697%
2025-06-11	32.2500	32.2500	32.1500	32.1500	+1.580%	80	90	-87.372%
2025-06-10	31.8000	31.8000	31.6500	31.6500	-7.591%	30	117	-87.172%
2025-06-06	33.7500	34.2500	33.6500	34.2500	-6.421%	160	117	-88.146%
2025-06-03	36.6000	36.6000	36.6000	36.6000	-3.506%	1	37	-88.907%
2025-05-29	37.8600	37.9300	37.8600	37.9300	+5.861%	2	37	-89.296%
2025-05-19	35.8300	35.8300	35.8300	35.8300	+13.314%	1	37	-88.669%
2025-05-15	31.4700	31.6200	31.4700	31.6200	-41.172%	2	38	-87.160%
2025-04-10	53.7500	53.7500	53.7500	53.7500	-5.035%	2	37	-92.447%
2025-04-07	56.6000	56.6000	56.6000	56.6000	+34.219%	1	37	-92.827%
2025-03-17	42.1700	42.1700	42.1700	42.1700	+1.614%	2	37	-90.372%
2025-03-14	41.7000	41.7000	41.5000	41.5000	-5.013%	4	38	-90.217%
2025-03-13	43.7000	43.7000	43.6900	43.6900	-0.478%	10	37	-90.707%
2025-03-06	43.9000	43.9000	43.9000	43.9000	+29.156%	1	37	-90.752%
2025-02-18	33.9900	33.9900	33.9900	33.9900	+2.256%	1	38	-88.055%
2025-02-14	33.2400	33.2400	33.2400	33.2400	+13.254%	8	34	-87.786%
2025-02-13	29.3500	29.3500	29.3500	29.3500	-7.267%	1	33	-86.167%
2025-02-03	31.6500	31.6500	31.6500	31.6500	+7.470%	16	33	-87.172%
2025-01-31	30.4400	30.4500	29.3500	29.4500	-2.965%	92	38	-86.214%
2025-01-30	30.3600	30.3600	30.3500	30.3500	+6.678%	2	32	-86.623%
2025-01-24	28.4500	28.4500	28.4500	28.4500	+2.596%	20	32	-85.729%
2025-01-17	27.5700	27.9000	27.5700	27.7300	-5.520%	170	27	-85.359%
2025-01-16	29.3500	29.3500	29.3500	29.3500	-7.994%	5	27	-86.167%
2025-01-06	31.9000	31.9000	31.9000	31.9000	-10.819%	1	27	-87.273%
2024-12-24	35.7700	35.7700	35.7700	35.7700	-5.019%	1	26	-88.650%
2024-12-19	37.6600	37.6600	37.6600	37.6600	+4.844%	1	26	-89.219%
2024-12-13	35.9200	35.9200	35.9200	35.9200	+2.687%	2	25	-88.697%
2024-12-06	34.9800	34.9800	34.9800	34.9800	-0.766%	20	25	-88.393%
2024-12-05	35.2000	35.2500	35.2000	35.2500	-5.191%	7	15	-88.482%
2024-11-19	37.2300	37.2300	37.0600	37.1800	+3.393%	8	11	-89.080%
2024-11-18	36.2100	36.2100	35.9600	35.9600	+6.391%	2	8	-88.710%
2024-11-05	33.8000	33.8000	33.8000	33.8000	-4.520%	1	6	-87.988%
2024-11-04	35.4000	35.4000	35.4000	35.4000	+4.118%	1	7	-88.531%
2024-11-01	34.0000	34.0000	34.0000	34.0000	-2.857%	2	6	-88.059%
2024-10-31	35.0000	35.0000	35.0000	35.0000	+8.025%	1	6	-88.400%
2024-10-29	32.7000	32.7000	32.4000	32.4000	-3.139%	2	5	-87.469%
2024-10-28	33.4500	33.4500	33.4500	33.4500	-5.241%	1	5	-87.862%
2024-10-23	35.3000	35.3000	35.3000	35.3000	+3.277%	1	4	-88.499%
2024-10-22	34.1800	34.1800	34.1800	34.1800	-0.640%	2	3	-88.122%
2024-10-18	34.4000	34.4000	34.4000	34.4000	-1.714%	2	1	-88.198%
2024-10-16	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-88.400%