Dark

AMAT20270115P195
AMAT Jan 15 2027 195.00 Put (AMAT270115P00195000)
option OPRA

EOD

Jul 1, 2026

3.62-0.549%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.6200	3.6200	3.6200	3.6200	-0.549%	2	255	0.000%
2026-06-25	3.6400	3.6400	3.6400	3.6400	-10.123%	1	253	-0.549%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-19.643%	1	253	-10.617%
2026-06-11	4.6800	5.0400	4.6800	5.0400	+11.752%	2	254	-28.175%
2026-06-10	4.0700	4.5100	3.8100	4.5100	+20.267%	71	253	-19.734%
2026-06-09	3.6800	3.7500	3.6800	3.7500	+13.636%	30	226	-3.467%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-4.624%	4	212	+9.697%
2026-06-02	3.4700	3.4700	3.4600	3.4600	-6.739%	4	215	+4.624%
2026-05-26	3.9100	3.9100	3.7000	3.7100	-14.319%	40	215	-2.426%
2026-05-14	4.3300	4.3300	4.3300	4.3300	-8.650%	1	216	-16.397%
2026-05-12	4.8000	4.8000	4.7200	4.7400	-6.693%	38	211	-23.629%
2026-05-07	4.8600	5.0800	4.8500	5.0800	-0.392%	29	211	-28.740%
2026-05-06	5.1000	5.1000	5.1000	5.1000	+0.394%	7	207	-29.020%
2026-05-05	5.1500	5.1500	5.0800	5.0800	-31.351%	8	210	-28.740%
2026-04-28	7.4000	7.4000	7.3500	7.4000	+19.741%	10	208	-51.081%
2026-04-27	6.1800	6.1800	6.1800	6.1800	-5.215%	1	203	-41.424%
2026-04-23	6.5200	6.5200	6.5200	6.5200	-2.976%	1	203	-44.479%
2026-04-22	6.6000	6.7200	6.5900	6.7200	-15.472%	40	202	-46.131%
2026-04-09	7.9500	7.9500	7.9500	7.9500	-1.242%	1	197	-54.465%
2026-04-08	8.0500	8.0500	8.0500	8.0500	-35.857%	1	197	-55.031%
2026-03-31	12.5500	12.5500	12.5500	12.5500	+7.265%	1	197	-71.155%
2026-03-20	11.7000	11.7000	11.7000	11.7000	+7.834%	1	197	-69.060%
2026-03-18	10.8500	10.8500	10.8500	10.8500	-17.176%	2	196	-66.636%
2026-03-12	13.1500	13.1500	13.1000	13.1000	+20.737%	4	194	-72.366%
2026-03-10	10.8500	10.8500	10.8500	10.8500	-16.538%	3	192	-66.636%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+23.223%	3	192	-72.154%
2026-03-05	10.4500	10.5500	10.3000	10.5500	+20.571%	4	193	-65.687%
2026-02-27	8.7500	8.7500	8.7500	8.7500	+8.025%	8	192	-58.629%
2026-02-20	8.1000	8.1000	8.1000	8.1000	-25.069%	8	200	-55.309%
2026-02-10	10.8100	10.8100	10.8100	10.8100	-8.000%	1	208	-66.512%
2026-02-09	11.7500	11.7500	11.7500	11.7500	+0.858%	4	207	-69.191%
2026-02-03	11.6000	11.6500	11.4700	11.6500	+13.659%	150	211	-68.927%
2026-01-26	10.2500	10.2500	10.2500	10.2500	-4.206%	1	154	-64.683%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+6.468%	1	153	-66.168%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-15.688%	2	153	-63.980%
2026-01-14	11.9200	11.9200	11.9200	11.9200	+2.759%	2	155	-69.631%
2026-01-09	11.7500	11.7500	11.6000	11.6000	-8.300%	5	155	-68.793%
2026-01-07	12.6500	12.6500	12.6500	12.6500	-1.326%	1	154	-71.383%
2026-01-05	13.0500	13.0500	12.7000	12.8200	-9.909%	5	151	-71.763%
2026-01-02	14.2300	14.2300	14.2300	14.2300	-7.597%	1	151	-74.561%
2025-12-31	15.4000	15.4000	15.4000	15.4000	+0.326%	1	149	-76.494%
2025-12-29	15.3200	15.3600	15.2100	15.3500	+0.196%	87	149	-76.417%
2025-12-26	15.3200	15.3200	15.3200	15.3200	-10.409%	1	163	-76.371%
2025-12-18	17.0000	17.1000	17.0000	17.1000	+4.587%	12	162	-78.830%
2025-12-15	16.3500	16.3500	16.3500	16.3500	+12.759%	35	163	-77.859%
2025-12-04	14.5000	14.5000	14.5000	14.5000	-8.344%	60	130	-75.034%
2025-12-02	15.8200	15.8200	15.8200	15.8200	-28.481%	1	140	-77.118%
2025-11-24	22.5100	22.5300	22.1200	22.1200	-11.343%	60	141	-83.635%
2025-11-20	24.9500	24.9500	24.9500	24.9500	+2.675%	15	95	-85.491%
2025-11-18	24.3000	24.3000	24.3000	24.3000	+8.482%	1	95	-85.103%
2025-11-17	22.7000	22.7000	22.4000	22.4000	+9.268%	2	94	-83.839%
2025-11-05	20.5000	20.5000	20.5000	20.5000	-11.255%	1	94	-82.341%
2025-10-23	23.1000	23.1000	23.1000	23.1000	-6.667%	1	93	-84.329%
2025-10-14	24.8000	24.9500	24.7500	24.7500	+10.000%	5	93	-85.374%
2025-10-03	22.5000	22.5000	22.5000	22.5000	+2.273%	3	93	-83.911%
2025-10-02	22.0000	22.0000	22.0000	22.0000	-6.383%	1	93	-83.545%
2025-10-01	23.9500	23.9500	23.5000	23.5000	-6.561%	2	92	-84.596%
2025-09-29	25.0500	25.1500	24.8000	25.1500	-5.629%	51	91	-85.606%
2025-09-24	26.6500	26.6500	26.5500	26.6500	-5.496%	4	101	-86.417%
2025-09-22	28.2000	28.2000	28.2000	28.2000	-7.692%	1	103	-87.163%
2025-09-18	30.5000	30.5500	30.5000	30.5500	-12.213%	16	103	-88.151%
2025-09-17	35.3000	35.3000	34.8000	34.8000	-6.752%	30	89	-89.598%
2025-09-16	37.0400	37.3200	37.0400	37.3200	-13.270%	2	119	-90.300%
2025-08-29	43.0300	43.0300	43.0300	43.0300	+2.844%	3	116	-91.587%
2025-08-22	41.8400	41.8400	41.8400	41.8400	-5.766%	1	116	-91.348%
2025-08-20	45.3500	45.3500	44.4000	44.4000	+47.508%	3	117	-91.847%
2025-08-14	30.5000	30.5000	30.1000	30.1000	-2.746%	20	117	-87.973%
2025-08-12	31.3500	31.3500	30.9500	30.9500	-11.318%	11	97	-88.304%
2025-07-31	34.9000	34.9000	34.9000	34.9000	+19.398%	1	88	-89.628%
2025-07-16	29.8000	29.8000	29.2300	29.2300	+2.814%	9	88	-87.615%
2025-07-14	28.4300	28.4300	28.4300	28.4300	-4.405%	5	83	-87.267%
2025-07-08	30.5500	30.5500	29.7300	29.7400	-33.393%	46	83	-87.828%
2025-06-05	44.6500	45.0500	44.2000	44.6500	-33.209%	16	91	-91.892%
2025-04-21	66.8500	66.8500	66.8500	66.8500	-5.845%	19	75	-94.585%
2025-04-07	71.0000	71.0000	71.0000	71.0000	+71.498%	3	56	-94.901%
2025-02-19	41.4000	41.4000	41.4000	41.4000	+4.440%	12	59	-91.256%
2025-02-05	39.6400	39.6400	39.6400	39.6400	+1.277%	35	47	-90.868%
2025-01-31	38.4300	39.1400	37.2000	39.1400	+2.461%	160	82	-90.751%
2025-01-30	38.7800	38.7800	38.2000	38.2000	+20.810%	87	66	-90.524%
2025-01-22	31.6200	31.6200	31.6200	31.6200	-7.840%	80	19	-88.552%
2025-01-21	34.3100	34.3100	34.3100	34.3100	-27.432%	80	3	-89.449%
2024-12-31	47.2800	47.2800	47.2800	47.2800	+22.646%	9	3	-92.343%
2024-09-19	38.5500	38.5500	38.5500	38.5500	0.000%	3	3	-90.610%