Dark

AMAT20270115P185
AMAT Jan 15 2027 185.00 Put (AMAT270115P00185000)
option OPRA

EOD

Jun 30, 2026

4.00+34.228%(+1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.0000	4.0000	4.0000	4.0000	+34.228%	1	548	0.000%
2026-06-24	3.1500	3.1500	2.0600	2.9800	+28.448%	4	548	+34.228%
2026-06-17	2.3200	2.3200	2.3200	2.3200	-39.740%	1	548	+72.414%
2026-06-12	3.9400	3.9400	3.8500	3.8500	-12.301%	14	548	+3.896%
2026-06-11	4.2600	4.3900	4.2600	4.3900	+16.446%	2	548	-8.884%
2026-06-10	3.4400	3.9200	3.3700	3.7700	+30.000%	50	548	+6.101%
2026-06-04	2.9000	2.9000	2.9000	2.9000	-7.643%	1	549	+37.931%
2026-05-27	3.0400	3.1400	3.0400	3.1400	+4.667%	8	549	+27.389%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-24.433%	4	546	+33.333%
2026-05-19	3.9900	3.9900	3.9700	3.9700	+8.767%	2	546	+0.756%
2026-05-18	3.3300	3.6500	3.3300	3.6500	-35.965%	20	547	+9.589%
2026-04-30	5.8000	5.8500	5.7000	5.7000	-6.557%	16	547	-29.825%
2026-04-28	6.2000	6.2500	6.1000	6.1000	+8.734%	70	547	-34.426%
2026-04-21	5.9900	5.9900	5.6100	5.6100	-3.109%	2	547	-28.699%
2026-04-17	5.7900	5.7900	5.7900	5.7900	-5.700%	1	547	-30.915%
2026-04-14	6.1400	6.1400	6.1400	6.1400	-0.486%	1	547	-34.853%
2026-04-13	6.3500	6.5500	6.1700	6.1700	-3.744%	5	547	-35.170%
2026-04-10	6.3700	6.4100	6.3700	6.4100	-3.609%	2	547	-37.598%
2026-04-09	6.6500	6.6500	6.5900	6.6500	-4.864%	3	547	-39.850%
2026-04-08	6.8800	6.9900	6.8800	6.9900	-25.241%	4	547	-42.775%
2026-04-02	9.5600	9.5600	9.3500	9.3500	-19.048%	3	551	-57.219%
2026-03-30	11.5500	11.5500	11.5500	11.5500	+11.919%	1	551	-65.368%
2026-03-27	10.3200	10.3200	10.3200	10.3200	+2.687%	1	550	-61.240%
2026-03-26	9.5200	10.0500	9.5200	10.0500	+28.846%	3	550	-60.199%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-23.529%	1	548	-48.718%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+4.294%	1	547	-60.784%
2026-03-19	9.7500	9.7800	9.5000	9.7800	+4.599%	6	546	-59.100%
2026-03-18	9.3500	9.3500	9.3500	9.3500	-8.602%	2	544	-57.219%
2026-03-16	10.2300	10.2300	10.2300	10.2300	+3.438%	1	542	-60.899%
2026-03-13	10.0700	10.0700	9.3900	9.8900	-11.300%	5	542	-59.555%
2026-03-12	11.1500	11.1500	10.9900	11.1500	+14.359%	5	542	-64.126%
2026-03-11	9.7500	9.7500	9.7500	9.7500	+5.519%	2	540	-58.974%
2026-03-10	9.2400	9.2400	9.2400	9.2400	-10.465%	3	538	-56.710%
2026-03-06	10.3200	10.3200	10.3200	10.3200	+8.517%	1	541	-61.240%
2026-03-05	9.0000	9.5100	9.0000	9.5100	+8.068%	4	540	-57.939%
2026-03-03	8.7400	8.8000	8.7400	8.8000	+17.333%	4	536	-54.545%
2026-02-27	7.6600	7.6600	7.5000	7.5000	+4.457%	8	535	-46.667%
2026-02-26	7.1800	7.1800	7.1800	7.1800	-19.326%	2	527	-44.290%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-2.198%	5	527	-55.056%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+7.692%	1	527	-56.044%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-2.312%	1	527	-52.663%
2026-01-22	8.6500	8.6500	8.6500	8.6500	+0.581%	2	527	-53.757%
2026-01-20	8.6000	8.6000	8.6000	8.6000	-17.703%	5	527	-53.488%
2026-01-07	10.4500	10.4500	10.4500	10.4500	+3.465%	4	527	-61.722%
2026-01-06	11.3500	11.3500	10.1000	10.1000	-5.607%	5	527	-60.396%
2026-01-05	10.5500	10.7000	10.5500	10.7000	-15.079%	4	523	-62.617%
2025-12-30	12.5000	12.6000	12.5000	12.6000	+0.159%	2	523	-68.254%
2025-12-29	12.5200	12.5800	12.4700	12.5800	-3.231%	24	522	-68.203%
2025-12-22	13.0000	13.0000	13.0000	13.0000	-4.901%	3	524	-69.231%
2025-12-19	13.6700	13.6700	13.6700	13.6700	-27.480%	10	524	-70.739%
2025-11-24	18.8500	18.8500	18.8500	18.8500	-14.706%	1	524	-78.780%
2025-11-21	22.1500	22.1500	22.1000	22.1000	+18.945%	3	523	-81.900%
2025-11-19	18.5800	18.5800	18.5800	18.5800	+10.333%	1	523	-78.471%
2025-10-30	16.8400	16.8400	16.8400	16.8400	-14.300%	1	522	-76.247%
2025-10-17	19.6500	19.6500	19.6500	19.6500	-6.071%	2	523	-79.644%
2025-10-14	20.9200	20.9200	20.9200	20.9200	+16.352%	1	523	-80.880%
2025-10-06	17.9800	17.9800	17.9800	17.9800	-3.592%	1	522	-77.753%
2025-10-03	18.6500	18.6500	18.6500	18.6500	-6.281%	1	523	-78.552%
2025-10-01	19.9000	19.9000	19.9000	19.9000	-4.556%	120	523	-79.899%
2025-09-29	20.8500	20.8500	20.8500	20.8500	-10.323%	1	403	-80.815%
2025-09-25	23.2500	23.2500	23.2500	23.2500	+1.751%	1	402	-82.796%
2025-09-23	22.8500	22.8500	22.8500	22.8500	+1.556%	1	402	-82.495%
2025-09-22	23.6000	23.6000	22.5000	22.5000	-10.891%	2	402	-82.222%
2025-09-19	25.2500	25.2500	25.2500	25.2500	-3.442%	1	402	-84.158%
2025-09-18	26.1500	26.1500	26.1500	26.1500	-10.045%	1	402	-84.704%
2025-09-17	29.7600	30.3700	29.0200	29.0700	-13.224%	547	402	-86.240%
2025-09-12	33.5000	33.5000	33.5000	33.5000	+3.555%	2	67	-88.060%
2025-09-11	32.3500	32.3500	32.3500	32.3500	-8.357%	52	67	-87.635%
2025-09-09	35.2500	35.3000	35.2500	35.3000	-6.117%	58	112	-88.669%
2025-08-20	37.6000	37.6000	37.6000	37.6000	+1.649%	15	89	-89.362%
2025-08-15	36.9900	36.9900	36.9900	36.9900	+46.786%	1	77	-89.186%
2025-08-13	25.2000	25.2000	25.2000	25.2000	-8.596%	2	77	-84.127%
2025-08-07	27.5700	27.5700	27.5700	27.5700	+7.068%	1	77	-85.491%
2025-07-29	25.0500	25.7500	25.0500	25.7500	+1.578%	5	78	-84.466%
2025-07-28	25.3500	25.3500	25.3500	25.3500	+9.032%	4	77	-84.221%
2025-07-10	23.2500	23.3500	23.2000	23.2500	-3.527%	10	73	-82.796%
2025-07-09	24.1000	24.1000	24.1000	24.1000	-1.027%	6	69	-83.402%
2025-07-08	24.3500	24.3500	24.3500	24.3500	-31.408%	3	64	-83.573%
2025-06-09	35.5000	35.5000	35.5000	35.5000	-8.269%	1	63	-88.732%
2025-05-20	38.3100	38.7000	38.3100	38.7000	-34.184%	5	63	-89.664%
2025-04-21	58.8000	58.8000	58.8000	58.8000	+16.367%	11	63	-93.197%
2025-04-15	50.4700	50.5300	50.4700	50.5300	-2.168%	2	67	-92.084%
2025-04-14	51.6500	51.6500	51.6500	51.6500	+3.882%	2	65	-92.256%
2025-03-28	49.7200	49.7200	49.7200	49.7200	+0.648%	4	63	-91.955%
2025-03-13	49.4000	49.4000	49.4000	49.4000	+3.651%	1	64	-91.903%
2025-03-12	47.6600	47.6600	47.6600	47.6600	+5.676%	9	64	-91.607%
2025-03-05	46.2900	46.2900	45.1000	45.1000	-6.818%	3	73	-91.131%
2025-03-04	46.8100	48.4000	46.8100	48.4000	+23.061%	36	74	-91.736%
2025-02-25	39.3300	39.3300	39.3300	39.3300	+12.952%	1	76	-89.830%
2025-02-19	34.7000	34.8200	34.7000	34.8200	-2.492%	9	76	-88.512%
2025-02-18	36.7500	36.8000	35.7100	35.7100	-0.806%	26	67	-88.799%
2025-02-14	36.0000	36.0000	36.0000	36.0000	+11.628%	50	117	-88.889%
2025-02-11	32.0000	32.2500	31.9900	32.2500	+1.097%	50	117	-87.597%
2025-02-10	32.0000	32.0000	31.9000	31.9000	+0.631%	36	67	-87.461%
2025-01-31	31.9400	31.9400	31.7000	31.7000	+5.316%	160	31	-87.382%
2025-01-23	29.9800	30.1000	29.9800	30.1000	-2.209%	2	16	-86.711%
2025-01-16	30.7800	30.7800	30.7800	30.7800	-25.974%	2	15	-87.005%
2024-12-19	41.5800	41.5800	41.5800	41.5800	+11.475%	1	13	-90.380%
2024-12-18	37.3000	37.3000	37.3000	37.3000	-4.579%	1	12	-89.276%
2024-12-13	39.0900	39.0900	39.0900	39.0900	+1.086%	2	12	-89.767%
2024-12-12	38.6700	38.6700	38.6700	38.6700	+15.433%	10	11	-89.656%
2024-12-02	33.5000	33.5000	33.5000	33.5000	-9.655%	1	21	-88.060%
2024-11-21	37.7300	37.7300	37.0700	37.0800	-6.764%	10	12	-89.213%
2024-11-19	39.7700	39.7700	39.7700	39.7700	+17.316%	1	12	-89.942%
2024-11-12	33.9000	33.9000	33.9000	33.9000	+3.860%	1	11	-88.201%
2024-11-07	32.2400	32.6400	32.2400	32.6400	-7.009%	38	10	-87.745%
2024-11-06	35.1600	35.2500	35.1000	35.1000	-8.594%	47	48	-88.604%
2024-10-31	38.4000	38.4000	38.4000	38.4000	+4.918%	2	7	-89.583%
2024-10-17	36.5000	36.6000	36.5000	36.6000	-2.139%	4	5	-89.071%
2024-10-16	37.4000	37.4000	37.4000	37.4000	+4.324%	2	3	-89.305%
2024-09-17	35.8500	35.8500	35.8500	35.8500	0.000%	1	1	-88.842%