Dark

AMAT20270115P200
AMAT Jan 15 2027 200.00 Put (AMAT270115P00200000)
option OPRA

EOD

Jul 1, 2026

4.20+24.260%(+0.82)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8300	4.2000	3.6100	4.2000	+24.260%	12	2,287	0.000%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-5.322%	1	2,283	+24.260%
2026-06-29	3.7200	4.3300	3.4800	3.5700	-4.800%	15	2,283	+17.647%
2026-06-25	3.7500	3.7500	3.7500	3.7500	-6.716%	3	2,276	+12.000%
2026-06-24	3.8800	4.4600	3.8200	4.0200	+5.789%	106	2,276	+4.478%
2026-06-23	3.9700	3.9700	3.8000	3.8000	-6.863%	11	2,243	+10.526%
2026-06-22	4.2100	4.2100	4.0800	4.0800	+10.270%	10	2,240	+2.941%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+12.121%	6	2,237	+13.514%
2026-06-17	3.3000	3.4000	3.3000	3.3000	-13.613%	61	2,237	+27.273%
2026-06-16	3.8200	3.8200	3.8200	3.8200	-7.952%	1	2,232	+9.948%
2026-06-15	4.8000	4.8000	3.9500	4.1500	-13.542%	6	2,232	+1.205%
2026-06-12	5.0300	5.0300	4.6000	4.8000	-11.439%	24	2,234	-12.500%
2026-06-11	4.7800	5.4200	4.6400	5.4200	+12.917%	68	2,229	-22.509%
2026-06-10	4.2000	5.0000	4.2000	4.8000	+3.226%	45	2,194	-12.500%
2026-06-09	3.9100	4.6500	3.9100	4.6500	+22.368%	80	2,172	-9.677%
2026-06-05	3.8000	3.8000	3.8000	3.8000	-1.554%	1	2,126	+10.526%
2026-06-03	3.8600	3.8600	3.8600	3.8600	-0.771%	2	2,126	+8.808%
2026-06-02	3.8500	3.8900	3.8500	3.8900	-1.519%	3	2,126	+7.969%
2026-06-01	3.7300	3.9500	3.7300	3.9500	-1.250%	26	2,124	+6.329%
2026-05-29	3.7700	4.0000	3.7500	4.0000	-1.961%	4	2,123	+5.000%
2026-05-26	4.2100	4.2100	4.0800	4.0800	-25.818%	40	2,120	+2.941%
2026-05-19	5.0000	5.5000	5.0000	5.5000	+39.241%	4	2,119	-23.636%
2026-05-18	4.7300	4.7400	3.9500	3.9500	-25.472%	10	2,119	+6.329%
2026-05-12	5.2100	5.3000	5.1700	5.3000	+8.163%	59	2,119	-20.755%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-13.428%	2	2,139	-14.286%
2026-05-07	5.5000	5.6600	5.5000	5.6600	+1.071%	12	2,141	-25.795%
2026-05-06	5.6000	5.6000	5.6000	5.6000	-6.355%	4	2,140	-25.000%
2026-05-05	5.5900	5.9800	5.5800	5.9800	-10.879%	18	2,140	-29.766%
2026-05-04	6.6700	6.8000	6.6700	6.7100	-9.690%	9	2,150	-37.407%
2026-04-30	7.6000	7.6000	7.4300	7.4300	-3.381%	10	2,158	-43.472%
2026-04-29	7.2800	7.7000	7.2300	7.6900	-3.513%	20	2,157	-45.384%
2026-04-28	7.7500	8.1000	7.7500	7.9700	+13.857%	20	2,160	-47.302%
2026-04-27	6.6800	7.0600	6.6800	7.0000	+7.692%	27	2,150	-40.000%
2026-04-24	6.6000	6.6000	6.5000	6.5000	-11.805%	2	2,157	-35.385%
2026-04-23	7.3700	7.3700	7.3700	7.3700	+0.959%	1	2,158	-43.012%
2026-04-20	7.3600	7.8500	7.2700	7.3000	-0.273%	76	2,158	-42.466%
2026-04-17	7.3200	7.3200	7.3200	7.3200	-8.040%	1	2,148	-42.623%
2026-04-16	7.5300	7.9600	7.5300	7.9600	-1.241%	6	2,147	-47.236%
2026-04-15	7.9700	8.5500	7.6800	8.0600	-4.615%	66	2,147	-47.891%
2026-04-14	7.8000	8.5500	7.7300	8.4500	+6.289%	94	2,147	-50.296%
2026-04-10	7.9500	8.0800	7.9500	7.9500	-6.471%	7	2,096	-47.170%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-3.409%	9	2,096	-50.588%
2026-04-08	8.8000	9.0000	8.8000	8.8000	-28.455%	55	2,087	-52.273%
2026-04-02	12.1000	12.3500	12.1000	12.3000	-15.753%	10	2,081	-65.854%
2026-03-30	14.0000	14.7500	14.0000	14.6000	+8.955%	22	2,081	-71.233%
2026-03-27	12.9500	13.4000	12.9500	13.4000	+6.434%	7	2,085	-68.657%
2026-03-26	12.5400	12.8500	12.5400	12.5900	+17.994%	7	2,083	-66.640%
2026-03-24	10.6700	10.6700	10.6700	10.6700	-2.020%	2	2,082	-60.637%
2026-03-23	11.2300	11.2300	10.8900	10.8900	-13.571%	37	2,082	-61.433%
2026-03-20	9.9500	12.6500	9.9500	12.6000	+5.882%	13	2,083	-66.667%
2026-03-18	11.9000	11.9000	11.7000	11.9000	-3.644%	28	2,082	-64.706%
2026-03-16	12.3500	12.3500	12.3500	12.3500	-8.519%	2	2,100	-65.992%
2026-03-12	14.2000	14.2000	13.5000	13.5000	+9.312%	4	2,098	-68.889%
2026-03-11	12.3500	12.3500	12.3500	12.3500	+2.917%	1	2,098	-65.992%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-15.789%	1	2,098	-65.000%
2026-03-09	14.2500	14.2500	14.2500	14.2500	+0.423%	5	2,097	-70.526%
2026-03-06	12.6000	14.1900	12.6000	14.1900	+22.328%	40	2,097	-70.402%
2026-03-05	11.6000	11.6000	11.6000	11.6000	+6.422%	2	2,107	-63.793%
2026-03-04	10.7000	10.9000	10.7000	10.9000	-0.909%	10	2,105	-61.468%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+12.821%	1	2,115	-61.818%
2026-03-02	10.0000	10.0000	9.7000	9.7500	+6.557%	5	2,115	-56.923%
2026-02-26	8.4000	9.7500	8.4000	9.1500	+10.241%	14	2,113	-54.098%
2026-02-25	8.2000	8.3000	8.0000	8.3000	-4.707%	38	2,097	-49.398%
2026-02-24	8.9500	9.0000	8.4500	8.7100	-2.464%	67	2,097	-51.780%
2026-02-20	8.9300	8.9300	8.9300	8.9300	-4.797%	3	2,061	-52.968%
2026-02-19	9.3800	9.3800	9.3800	9.3800	-8.932%	1	2,060	-55.224%
2026-02-17	10.2300	10.3500	10.2000	10.3000	+8.765%	34	2,060	-59.223%
2026-02-13	9.7500	9.7500	9.4700	9.4700	-25.315%	6	2,074	-55.649%
2026-02-12	11.2000	12.6800	10.9100	12.6800	+9.028%	5	2,074	-66.877%
2026-02-10	11.7500	11.7500	11.6300	11.6300	-24.968%	2	2,072	-63.887%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-7.186%	1	2,071	-72.903%
2026-02-04	15.7500	16.7500	15.7500	16.7000	+33.600%	23	2,070	-74.850%
2026-02-03	12.0000	12.5000	11.9500	12.5000	+0.644%	7	2,082	-66.400%
2026-01-30	12.1600	12.4200	12.0500	12.4200	+18.625%	4	2,083	-66.184%
2026-01-28	10.5000	10.5000	10.1400	10.4700	-0.286%	1,043	2,079	-59.885%
2026-01-27	10.9000	10.9000	10.5000	10.5000	-7.244%	17	1,576	-60.000%
2026-01-26	11.1600	11.3200	11.0000	11.3200	-1.135%	21	1,569	-62.898%
2026-01-23	11.4500	11.4500	11.4500	11.4500	+1.597%	10	1,558	-63.319%
2026-01-20	11.8700	11.8700	11.2700	11.2700	+6.522%	2	1,558	-62.733%
2026-01-16	10.4000	10.8000	10.4000	10.5800	-2.037%	24	1,561	-60.302%
2026-01-15	10.5500	11.0000	10.5500	10.8000	-19.101%	12	1,561	-61.111%
2026-01-14	13.4000	13.4000	13.3500	13.3500	+5.952%	12	1,561	-68.539%
2026-01-13	12.0000	12.6500	12.0000	12.6000	+3.704%	33	1,549	-66.667%
2026-01-12	12.2500	12.3500	11.9000	12.1500	-3.953%	26	1,526	-65.432%
2026-01-09	14.0400	14.0400	12.6500	12.6500	-15.667%	22	1,501	-66.798%
2026-01-08	14.6000	15.5500	14.6000	15.0000	+12.782%	20	1,489	-72.000%
2026-01-07	13.4000	14.0500	13.3000	13.3000	0.000%	69	1,479	-68.421%
2026-01-06	13.5000	13.5500	13.3000	13.3000	-6.732%	31	1,418	-68.421%
2026-01-05	14.3500	14.3500	13.9500	14.2600	-7.101%	40	1,392	-70.547%
2026-01-02	15.3500	15.3500	15.3500	15.3500	-8.084%	1	1,374	-72.638%
2025-12-30	16.7000	16.7000	16.7000	16.7000	-0.358%	1	1,374	-74.850%
2025-12-29	16.5900	16.7800	16.5900	16.7600	+1.025%	87	1,374	-74.940%
2025-12-26	16.5900	16.5900	16.5900	16.5900	-1.834%	2	1,360	-74.684%
2025-12-24	16.9000	16.9500	16.8800	16.9000	-0.588%	10	1,357	-75.148%
2025-12-22	17.3800	17.4000	17.0000	17.0000	-5.556%	4	1,357	-75.294%
2025-12-18	18.4000	18.6000	18.0000	18.0000	-10.000%	146	1,356	-76.667%
2025-12-17	18.0000	20.0000	17.9500	20.0000	+8.992%	24	1,340	-79.000%
2025-12-16	18.4800	18.6500	18.2500	18.3500	+4.857%	17	1,325	-77.112%
2025-12-15	17.5000	17.5000	17.5000	17.5000	-7.407%	1	1,319	-76.000%
2025-12-12	18.9000	18.9000	18.9000	18.9000	+10.591%	1	1,318	-77.778%
2025-12-11	17.0500	17.1500	17.0500	17.0900	+0.529%	8	1,319	-75.424%
2025-12-09	16.9900	17.0000	16.9900	17.0000	+4.167%	2	1,315	-75.294%
2025-12-05	16.3200	16.3200	16.3200	16.3200	-0.488%	1	1,316	-74.265%
2025-12-04	16.4500	16.4500	16.3500	16.4000	-0.606%	9	1,316	-74.390%
2025-12-03	17.1000	17.4100	16.5000	16.5000	-6.832%	8	1,315	-74.545%
2025-12-02	17.7100	17.7100	17.7100	17.7100	-2.585%	1	1,313	-76.285%
2025-12-01	18.7900	18.7900	18.1800	18.1800	-5.411%	9	1,313	-76.898%
2025-11-26	20.9500	20.9500	19.2200	19.2200	-14.388%	6	1,308	-78.148%
2025-11-25	22.3500	22.5000	22.3500	22.4500	-5.909%	16	1,308	-81.292%
2025-11-24	24.7500	24.7500	23.8000	23.8600	-10.301%	56	1,308	-82.397%
2025-11-20	22.5000	26.6000	22.5000	26.6000	+10.833%	3	1,277	-84.211%
2025-11-19	24.2000	24.2000	24.0000	24.0000	-9.091%	10	1,276	-82.500%
2025-11-18	26.4000	26.4000	26.4000	26.4000	+3.125%	1	1,284	-84.091%
2025-11-13	25.6000	25.6000	25.6000	25.6000	+7.113%	8	1,284	-83.594%
2025-11-12	23.9000	23.9000	23.9000	23.9000	-1.362%	1	1,284	-82.427%
2025-11-11	24.2300	24.2300	24.2300	24.2300	+5.348%	1	1,284	-82.666%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-9.804%	15	1,284	-81.739%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+11.354%	15	1,299	-83.529%
2025-11-06	22.6500	22.9600	22.6500	22.9000	+6.512%	64	1,284	-81.659%
2025-11-05	23.0000	23.0000	21.5000	21.5000	-9.929%	57	1,253	-80.465%
2025-11-04	23.4000	23.8700	23.4000	23.8700	+2.315%	43	1,288	-82.405%
2025-10-31	23.3300	23.3300	23.3300	23.3300	+3.413%	1	1,253	-81.997%
2025-10-30	21.9500	22.5600	21.5900	22.5600	-1.699%	46	1,252	-81.383%
2025-10-29	22.9500	22.9500	22.9500	22.9500	+2.091%	1	1,279	-81.699%
2025-10-27	22.4800	22.4800	22.4800	22.4800	-7.831%	30	1,249	-81.317%
2025-10-23	24.3900	24.3900	24.3900	24.3900	-9.499%	1	1,249	-82.780%
2025-10-14	26.9500	26.9500	26.9500	26.9500	+0.372%	3	1,248	-84.416%
2025-10-13	26.8500	26.8500	26.8500	26.8500	+6.590%	25	1,248	-84.358%
2025-10-10	25.1900	25.1900	25.1900	25.1900	-9.713%	100	1,248	-83.327%
2025-10-08	27.8500	27.9000	27.8000	27.9000	-1.239%	10	1,148	-84.946%
2025-10-07	28.2500	28.2500	28.2500	28.2500	+19.653%	1	1,138	-85.133%
2025-10-06	23.6100	23.6100	23.6100	23.6100	-5.219%	1	1,138	-82.211%
2025-10-03	25.3000	25.3000	24.6500	24.9100	+2.595%	217	1,139	-83.139%
2025-10-02	24.5300	24.7000	24.2800	24.2800	-2.685%	7	1,146	-82.702%
2025-10-01	26.6000	26.6000	24.9500	24.9500	-8.407%	9	1,143	-83.166%
2025-09-30	26.8000	27.2400	26.8000	27.2400	-0.402%	11	1,148	-84.581%
2025-09-29	27.2500	27.3500	27.2500	27.3500	-9.166%	6	1,148	-84.644%
2025-09-26	30.1100	30.1100	30.1100	30.1100	-1.440%	200	1,147	-86.051%
2025-09-25	30.5500	30.5500	30.5500	30.5500	+5.893%	1	1,047	-86.252%
2025-09-23	29.4000	29.4000	28.8500	28.8500	-5.410%	41	1,048	-85.442%
2025-09-22	30.5000	30.5000	30.5000	30.5000	-7.799%	2	1,028	-86.230%
2025-09-19	33.0800	33.0800	33.0800	33.0800	-2.419%	1	1,026	-87.304%
2025-09-18	33.9000	33.9000	33.9000	33.9000	-10.270%	10	1,027	-87.611%
2025-09-17	37.5100	37.7800	37.5100	37.7800	-7.288%	2	1,027	-88.883%
2025-09-16	40.7500	40.7500	40.7500	40.7500	-12.647%	1	1,027	-89.693%
2025-08-15	46.6500	46.6500	46.6500	46.6500	+40.427%	1	1,028	-90.997%
2025-08-14	33.1000	33.2200	33.1000	33.2200	-3.654%	2	1,027	-87.357%
2025-08-11	33.6000	34.4800	33.6000	34.4800	+4.962%	716	1,027	-87.819%
2025-07-21	32.8500	32.8500	32.8500	32.8500	+8.847%	1	341	-87.215%
2025-07-14	30.1800	30.1800	30.1800	30.1800	-0.231%	31	342	-86.083%
2025-07-10	30.2500	30.2600	30.2500	30.2500	-12.572%	31	373	-86.116%
2025-07-02	34.6000	34.6000	34.6000	34.6000	-8.707%	10	342	-87.861%
2025-06-30	37.9000	37.9000	37.9000	37.9000	-15.213%	1	342	-88.918%
2025-06-09	44.7000	44.7000	44.7000	44.7000	-2.188%	1	343	-90.604%
2025-06-06	45.7000	45.7000	45.7000	45.7000	-13.365%	2	342	-90.810%
2025-05-30	52.7500	52.7500	52.7500	52.7500	+21.824%	2	341	-92.038%
2025-05-15	43.7900	43.7900	43.3000	43.3000	-0.802%	200	340	-90.300%
2025-05-13	43.6500	43.6500	43.6500	43.6500	-28.513%	1	140	-90.378%
2025-04-23	61.0600	61.0600	61.0600	61.0600	-8.961%	1	139	-93.122%
2025-04-22	67.0700	67.0700	67.0700	67.0700	+7.657%	1	140	-93.738%
2025-04-09	62.3000	62.3000	62.3000	62.3000	-7.154%	1	140	-93.258%
2025-04-03	67.2900	67.2900	67.1000	67.1000	+10.909%	13	140	-93.741%
2025-03-31	60.5000	60.5000	60.5000	60.5000	-0.820%	23	127	-93.058%
2025-03-28	61.7500	61.7500	61.0000	61.0000	+10.808%	152	118	-93.115%
2025-03-25	55.0500	55.0500	55.0500	55.0500	-4.889%	1	97	-92.371%
2025-03-12	57.8700	57.9700	57.8700	57.8800	+38.502%	10	97	-92.744%
2025-02-12	41.7800	41.7900	41.7800	41.7900	+4.214%	7	97	-89.950%
2025-02-10	40.1000	40.1000	40.1000	40.1000	-1.908%	1	97	-89.526%
2025-02-06	40.8600	40.8800	40.8600	40.8800	+1.996%	6	97	-89.726%
2025-01-31	40.0800	40.0800	40.0800	40.0800	-13.899%	2	97	-89.521%
2025-01-28	46.5500	46.5500	46.5500	46.5500	+19.359%	80	97	-90.977%
2025-01-24	39.0000	39.0000	39.0000	39.0000	+3.311%	20	119	-89.231%
2025-01-23	37.7500	37.7500	37.7500	37.7500	+9.898%	1	119	-88.874%
2025-01-22	33.7200	34.3500	33.7200	34.3500	-7.736%	90	119	-87.773%
2025-01-21	37.2200	37.2300	37.2200	37.2300	-2.667%	70	20	-88.719%
2025-01-17	38.1200	38.2500	37.9000	38.2500	-0.131%	140	20	-89.020%
2025-01-16	38.3000	38.3000	38.3000	38.3000	-10.827%	1	20	-89.034%
2025-01-15	42.9500	42.9500	42.9500	42.9500	-3.850%	1	20	-90.221%
2025-01-07	44.4100	44.6700	44.4100	44.6700	+1.754%	2	19	-90.598%
2025-01-06	43.9000	43.9000	43.9000	43.9000	-7.579%	1	19	-90.433%
2024-12-26	47.5200	47.5200	47.5000	47.5000	+2.415%	2	19	-91.158%
2024-12-09	46.3800	46.3800	46.3800	46.3800	+0.936%	4	17	-90.944%
2024-12-05	45.9500	45.9500	45.9500	45.9500	-1.669%	1	13	-90.860%
2024-11-26	46.7300	46.7300	46.7300	46.7300	+3.431%	1	13	-91.012%
2024-11-21	45.1800	45.1800	45.1800	45.1800	-8.077%	1	12	-90.704%
2024-11-15	48.4400	49.1500	48.4400	49.1500	+13.249%	4	11	-91.455%
2024-10-25	43.4000	43.4000	43.4000	43.4000	-3.556%	60	10	-90.323%
2024-10-16	45.0000	45.0000	45.0000	45.0000	+6.610%	30	40	-90.667%
2024-10-15	42.2300	42.2300	42.2100	42.2100	+9.409%	8	10	-90.050%
2024-10-08	38.5800	38.5800	38.5800	38.5800	+1.956%	1	2	-89.114%
2024-09-27	37.8400	37.8400	37.8400	37.8400	0.000%	2	1	-88.901%