Dark

AMAT20270115P190
AMAT Jan 15 2027 190.00 Put (AMAT270115P00190000)
option OPRA

EOD

Jul 1, 2026

3.50+12.540%(+0.39)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.6400	3.0000	3.5000	+12.540%	74	420	0.000%
2026-06-30	3.0000	3.1100	3.0000	3.1100	-2.813%	12	347	+12.540%
2026-06-29	3.2000	3.2000	3.2000	3.2000	0.000%	5	337	+9.375%
2026-06-26	3.0000	3.2400	3.0000	3.2000	+6.667%	12	332	+9.375%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-8.537%	10	322	+16.667%
2026-06-24	3.1000	3.7100	3.1000	3.2800	-20.581%	50	314	+6.707%
2026-06-12	4.2300	4.2300	4.1300	4.1300	+5.897%	14	305	-15.254%
2026-06-11	4.1400	4.1400	3.9000	3.9000	-8.665%	2	305	-10.256%
2026-06-10	3.9200	4.3800	3.9200	4.2700	+48.780%	13	304	-18.033%
2026-06-03	2.8700	2.8700	2.8700	2.8700	-5.902%	2	298	+21.951%
2026-06-02	3.0600	3.0600	3.0500	3.0500	-12.356%	2	298	+14.754%
2026-05-27	3.3100	3.4800	3.3100	3.4800	-15.122%	8	296	+0.575%
2026-05-18	4.1500	4.1500	3.6100	4.1000	-3.756%	21	299	-14.634%
2026-05-15	4.2600	4.2600	4.2600	4.2600	+9.512%	1	298	-17.840%
2026-05-14	4.0600	4.0600	3.8900	3.8900	-26.604%	2	298	-10.026%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+16.228%	1	297	-33.962%
2026-05-07	4.4700	4.5600	4.4700	4.5600	-30.382%	29	298	-23.246%
2026-05-01	6.5500	6.5500	6.5500	6.5500	+11.966%	2	301	-46.565%
2026-04-30	5.8000	5.8500	5.8000	5.8500	-8.594%	25	301	-40.171%
2026-04-29	6.4500	6.4500	6.4000	6.4000	-6.569%	2	301	-45.313%
2026-04-28	6.8000	6.8500	6.7000	6.8500	+23.646%	70	301	-48.905%
2026-04-24	5.5300	5.5400	5.5300	5.5400	-9.772%	2	295	-36.823%
2026-04-22	6.1400	6.1400	6.1200	6.1400	-12.908%	40	295	-42.997%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-1.261%	5	295	-50.355%
2026-04-10	7.1400	7.1400	7.1400	7.1400	-27.879%	2	295	-50.980%
2026-03-18	10.2000	10.2000	9.9000	9.9000	-17.842%	4	293	-64.646%
2026-03-12	12.0500	12.0500	12.0500	12.0500	+21.472%	2	291	-70.954%
2026-03-10	9.9300	9.9300	9.9200	9.9200	-12.522%	6	289	-64.718%
2026-03-06	11.3400	11.3400	11.3400	11.3400	+8.206%	1	286	-69.136%
2026-03-05	9.7500	10.4800	9.7500	10.4800	+9.509%	42	286	-66.603%
2026-03-03	9.5700	9.5700	9.5700	9.5700	-0.829%	1	286	-63.427%
2026-02-09	9.6600	9.6600	9.6500	9.6500	-25.655%	5	286	-63.731%
2026-02-04	14.0700	14.0700	12.9800	12.9800	+30.452%	12	284	-73.035%
2026-02-02	9.9500	9.9500	9.9500	9.9500	+8.152%	1	282	-64.824%
2026-01-26	9.1600	9.2000	9.1600	9.2000	-2.128%	2	282	-61.957%
2026-01-20	9.4000	9.4000	9.4000	9.4000	+3.753%	4	283	-62.766%
2026-01-16	9.0700	9.0700	9.0600	9.0600	-2.160%	3	285	-61.369%
2026-01-15	8.9000	9.2600	8.8800	9.2600	-14.020%	10	285	-62.203%
2026-01-14	11.0000	11.0000	10.7700	10.7700	+7.916%	4	285	-67.502%
2026-01-12	9.9800	9.9800	9.9800	9.9800	-12.456%	2	287	-64.930%
2026-01-07	11.5500	11.5500	11.4000	11.4000	+3.636%	5	287	-69.298%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-10.569%	1	283	-68.182%
2026-01-05	12.0000	12.3000	11.5500	12.3000	-6.321%	32	283	-71.545%
2026-01-02	12.5800	13.1300	12.5800	13.1300	-8.182%	2	294	-73.343%
2025-12-31	14.3000	14.3000	14.3000	14.3000	+2.878%	2	294	-75.524%
2025-12-30	13.9000	13.9000	13.9000	13.9000	+1.460%	1	294	-74.820%
2025-12-26	13.7000	13.7000	13.7000	13.7000	-11.097%	1	294	-74.453%
2025-12-19	15.4100	15.4100	15.4100	15.4100	-8.274%	1	293	-77.287%
2025-12-17	16.8500	16.8500	16.8000	16.8000	+9.091%	2	293	-79.167%
2025-12-16	15.4000	15.4000	15.4000	15.4000	+0.588%	15	293	-77.273%
2025-12-12	15.3100	15.3100	15.3100	15.3100	-2.484%	1	293	-77.139%
2025-12-01	15.7000	15.7000	15.7000	15.7000	-19.652%	10	292	-77.707%
2025-11-25	19.5400	19.5400	19.5400	19.5400	-3.027%	1	292	-82.088%
2025-11-24	21.9000	21.9000	20.1500	20.1500	-17.248%	6	291	-82.630%
2025-11-21	24.3500	24.3500	24.3500	24.3500	+12.993%	8	288	-85.626%
2025-11-20	18.5000	21.5500	18.5000	21.5500	-4.009%	9	292	-83.759%
2025-11-18	22.5000	22.5000	22.4500	22.4500	+0.899%	2	293	-84.410%
2025-11-13	20.8000	22.2500	20.8000	22.2500	+10.149%	2	292	-84.270%
2025-11-12	20.2000	20.2000	20.2000	20.2000	-1.751%	2	294	-82.673%
2025-11-07	20.5600	20.5600	20.5600	20.5600	+6.528%	2	294	-82.977%
2025-11-06	18.4500	19.4300	18.4500	19.3000	+6.925%	59	296	-81.865%
2025-11-05	19.5500	19.5500	18.0500	18.0500	-10.864%	29	295	-80.609%
2025-11-04	20.2500	20.2500	20.2500	20.2500	+1.504%	5	293	-82.716%
2025-10-31	19.9500	19.9500	19.9500	19.9500	+8.483%	3	293	-82.456%
2025-10-30	18.3700	18.3900	18.3700	18.3900	-4.616%	25	293	-80.968%
2025-10-29	18.9000	19.2800	18.9000	19.2800	-6.180%	4	293	-81.846%
2025-10-23	20.9000	20.9000	20.5500	20.5500	-5.863%	8	290	-82.968%
2025-10-17	21.5700	21.9000	21.5000	21.8300	+9.150%	9	282	-83.967%
2025-10-16	19.8500	20.2000	19.8500	20.0000	-3.007%	3	289	-82.500%
2025-10-15	21.0000	21.1500	20.6200	20.6200	-10.348%	41	286	-83.026%
2025-10-14	22.3000	23.0000	22.3000	23.0000	+4.975%	5	280	-84.783%
2025-10-13	21.9100	21.9100	21.9100	21.9100	-7.747%	30	280	-84.026%
2025-10-07	23.4000	23.7500	23.4000	23.7500	+14.018%	33	247	-85.263%
2025-10-03	20.5000	20.8300	20.5000	20.8300	+3.632%	3	247	-83.197%
2025-10-02	20.1000	20.1000	20.1000	20.1000	-8.009%	25	248	-82.587%
2025-10-01	22.3000	22.3000	21.8500	21.8500	-5.000%	32	227	-83.982%
2025-09-29	23.0000	23.0000	23.0000	23.0000	-10.156%	8	207	-84.783%
2025-09-25	25.6000	25.6000	25.6000	25.6000	+4.490%	1	213	-86.328%
2025-09-23	24.7700	24.7700	24.5000	24.5000	-11.232%	16	213	-85.714%
2025-09-19	27.6500	27.6500	27.6000	27.6000	-1.146%	5	217	-87.319%
2025-09-18	27.9200	27.9200	27.9200	27.9200	-14.224%	10	216	-87.464%
2025-09-17	32.5500	32.5500	32.5500	32.5500	-20.995%	2	216	-89.247%
2025-08-20	41.9000	41.9000	40.9000	41.2000	+49.275%	119	216	-91.505%
2025-08-13	27.6000	27.6000	27.6000	27.6000	-1.674%	2	109	-87.319%
2025-07-24	28.0700	28.0700	28.0700	28.0700	-1.681%	2	108	-87.531%
2025-07-23	28.5500	28.5500	28.5500	28.5500	+13.745%	2	110	-87.741%
2025-07-11	25.1000	25.1000	25.1000	25.1000	-1.181%	10	110	-86.056%
2025-07-10	25.4000	25.4000	25.4000	25.4000	-2.308%	2	120	-86.220%
2025-07-09	26.0000	26.0000	26.0000	26.0000	-2.329%	1	120	-86.538%
2025-07-08	28.2000	28.2000	26.6200	26.6200	-8.679%	45	119	-86.852%
2025-07-07	29.1500	29.1500	29.1500	29.1500	-0.342%	30	120	-87.993%
2025-07-02	29.2700	29.2700	29.2500	29.2500	-8.594%	30	150	-88.034%
2025-07-01	31.9500	32.0000	31.9500	32.0000	-41.068%	10	120	-89.063%
2025-04-15	54.7800	54.7800	54.0500	54.3000	-0.949%	4	130	-93.554%
2025-04-14	54.9000	54.9000	54.5600	54.8200	-18.905%	4	133	-93.615%
2025-04-04	67.6000	67.6000	67.6000	67.6000	+55.402%	4	134	-94.822%
2025-02-27	43.4600	43.5000	43.4600	43.5000	+13.429%	10	136	-91.954%
2025-02-18	38.3500	38.3500	38.3500	38.3500	-2.665%	10	131	-90.874%
2025-02-14	39.4000	39.4000	39.4000	39.4000	+14.203%	10	117	-91.117%
2025-02-10	35.0000	35.0000	34.5000	34.5000	-1.429%	32	117	-89.855%
2025-02-06	35.0000	35.0000	35.0000	35.0000	-4.684%	10	117	-90.000%
2025-02-05	36.7200	36.7200	36.7200	36.7200	-6.039%	40	127	-90.468%
2025-01-29	39.0700	39.0800	39.0700	39.0800	-3.625%	40	87	-91.044%
2025-01-28	40.5500	40.5500	40.5500	40.5500	+0.123%	40	87	-91.369%
2025-01-27	40.5000	40.5000	40.5000	40.5000	+23.288%	2	54	-91.358%
2025-01-23	32.8500	32.8500	32.8500	32.8500	+12.231%	4	52	-89.346%
2025-01-22	29.2700	29.2700	29.2700	29.2700	-10.626%	5	48	-88.042%
2025-01-17	32.6700	32.7500	32.6700	32.7500	-22.024%	170	127	-89.313%
2025-01-03	42.0000	42.0000	42.0000	42.0000	-3.448%	10	127	-91.667%
2024-12-31	43.5000	43.5000	43.5000	43.5000	0.000%	5	127	-91.954%
2024-12-30	43.7500	43.8000	43.5000	43.5000	+6.098%	104	127	-91.954%
2024-12-05	41.0000	41.0000	41.0000	41.0000	+13.103%	1	28	-91.463%
2024-12-02	37.2300	37.2300	36.2500	36.2500	-10.934%	2	27	-90.345%
2024-11-21	40.3400	40.7000	40.3400	40.7000	+2.159%	2	25	-91.400%
2024-10-23	42.9000	42.9000	39.8400	39.8400	-0.797%	10	25	-91.215%
2024-10-17	40.1600	40.1600	40.1600	40.1600	+0.829%	5	15	-91.285%
2024-10-16	39.8300	39.8300	39.8300	39.8300	0.000%	10	10	-91.213%