Dark

AMAT20270115P220
AMAT Jan 15 2027 220.00 Put (AMAT270115P00220000)
option OPRA

EOD

Jul 1, 2026

5.57+26.304%(+1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.5700	5.5700	5.5700	5.5700	+26.304%	1	637	0.000%
2026-06-29	4.7500	4.7500	4.1500	4.4100	-6.765%	17	638	+26.304%
2026-06-25	4.3000	5.0100	4.0000	4.7300	-9.733%	13	631	+17.759%
2026-06-24	5.3500	5.4000	5.0000	5.2400	-4.029%	51	631	+6.298%
2026-06-23	5.3600	5.4600	5.3600	5.4600	+19.737%	2	619	+2.015%
2026-06-22	4.8300	4.8300	4.5300	4.5600	-10.413%	10	618	+22.149%
2026-06-18	5.0900	5.0900	5.0900	5.0900	+4.948%	1	614	+9.430%
2026-06-17	4.8500	4.8500	4.8500	4.8500	-7.970%	1	614	+14.845%
2026-06-16	5.2700	5.2700	5.2700	5.2700	-7.867%	1	614	+5.693%
2026-06-15	5.7200	5.7200	5.7200	5.7200	-18.052%	6	615	-2.622%
2026-06-11	6.4200	7.1100	6.3300	6.9800	+8.554%	113	621	-20.201%
2026-06-10	6.1600	6.4300	5.8600	6.4300	-7.349%	50	575	-13.375%
2026-06-09	5.2900	6.9400	5.2900	6.9400	+59.540%	125	559	-19.741%
2026-06-08	4.3500	4.3500	4.3500	4.3500	-25.000%	200	505	+28.046%
2026-06-05	5.8000	5.8000	5.8000	5.8000	+4.505%	1	333	-3.966%
2026-06-01	5.7000	5.7000	5.5500	5.5500	-26.490%	5	333	+0.360%
2026-05-19	7.5500	7.5500	7.5500	7.5500	+23.568%	1	338	-26.225%
2026-05-18	6.9500	6.9500	6.1100	6.1100	-8.120%	11	337	-8.838%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-2.206%	1	337	-16.241%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-39.013%	1	336	-18.088%
2026-04-28	10.9500	11.1500	10.9500	11.1500	+19.251%	2	337	-50.045%
2026-04-27	9.6000	9.6000	9.3000	9.3500	+4.703%	81	337	-40.428%
2026-04-24	8.9300	8.9300	8.9300	8.9300	-4.185%	1	318	-37.626%
2026-04-23	9.3200	9.3200	9.3200	9.3200	-4.410%	1	317	-40.236%
2026-04-22	9.7500	9.7500	9.7500	9.7500	-4.878%	1	317	-42.872%
2026-04-21	10.1000	10.2500	10.1000	10.2500	-8.645%	28	295	-45.659%
2026-04-13	11.2200	11.2200	11.2200	11.2200	-0.267%	1	295	-50.357%
2026-04-09	11.2500	11.2500	11.2500	11.2500	-27.653%	2	295	-50.489%
2026-04-07	15.5500	15.5500	15.5500	15.5500	+1.767%	1	295	-64.180%
2026-04-06	15.5000	15.5000	15.2800	15.2800	-20.829%	2	294	-63.547%
2026-03-30	19.4000	19.4000	19.3000	19.3000	+11.884%	16	294	-71.140%
2026-03-26	16.4000	17.2500	15.9500	17.2500	+17.347%	14	305	-67.710%
2026-03-23	14.7000	14.7000	14.7000	14.7000	-11.712%	5	303	-62.109%
2026-03-20	16.6500	16.6500	16.6500	16.6500	+3.416%	1	298	-66.547%
2026-03-19	15.9500	16.1000	15.9000	16.1000	+5.574%	7	298	-65.404%
2026-03-18	15.2500	15.2500	15.2500	15.2500	-17.120%	4	294	-63.475%
2026-03-12	18.4000	18.4000	18.3500	18.4000	+12.195%	4	291	-69.728%
2026-03-11	16.4000	16.4000	16.4000	16.4000	+10.438%	2	290	-66.037%
2026-03-10	14.8500	14.8500	14.8500	14.8500	-20.546%	1	288	-62.492%
2026-03-09	18.6900	18.6900	18.6900	18.6900	+20.971%	1	287	-70.198%
2026-03-05	15.1500	15.4500	14.9500	15.4500	+22.619%	5	286	-63.948%
2026-02-26	12.6000	12.6000	12.6000	12.6000	+11.504%	3	282	-55.794%
2026-02-25	11.7500	11.7500	11.0000	11.3000	-8.871%	4	278	-50.708%
2026-02-20	12.4000	12.4000	12.4000	12.4000	-1.976%	1	278	-55.081%
2026-02-19	13.3500	13.3500	12.1200	12.6500	+0.636%	8	277	-55.968%
2026-02-18	12.5700	12.5700	12.5700	12.5700	-5.132%	2	284	-55.688%
2026-02-13	13.2300	13.3500	13.2300	13.2500	-15.873%	7	277	-57.962%
2026-02-10	15.7500	15.7500	15.7500	15.7500	-3.963%	8	277	-64.635%
2026-02-09	16.4000	16.4000	16.4000	16.4000	-6.553%	1	277	-66.037%
2026-02-06	17.5500	17.5500	17.5500	17.5500	-14.181%	6	278	-68.262%
2026-02-05	20.4500	20.4500	20.4500	20.4500	-10.307%	1	284	-72.763%
2026-02-04	18.2900	22.8000	18.2900	22.8000	+40.741%	21	283	-75.570%
2026-01-30	16.1000	16.2000	16.1000	16.2000	+11.724%	28	274	-65.617%
2026-01-27	14.5000	14.5000	14.5000	14.5000	-6.452%	2	273	-61.586%
2026-01-23	15.3000	15.5000	15.3000	15.5000	+1.506%	2	273	-64.065%
2026-01-21	15.2700	15.2700	15.2700	15.2700	-5.273%	1	273	-63.523%
2026-01-20	16.1000	16.3500	16.0300	16.1200	+8.552%	48	273	-65.447%
2026-01-16	14.8500	14.8500	14.8500	14.8500	-1.656%	2	267	-62.492%
2026-01-15	15.1000	15.1000	15.1000	15.1000	-15.877%	2	267	-63.113%
2026-01-09	18.0000	18.0000	17.9500	17.9500	-14.361%	5	267	-68.969%
2026-01-08	20.6500	20.9600	20.6500	20.9600	+7.212%	6	262	-73.426%
2026-01-05	19.6000	19.6000	19.5000	19.5500	-12.332%	25	245	-71.509%
2026-01-02	22.4600	22.4600	22.0000	22.3000	-6.499%	8	245	-75.022%
2025-12-31	23.8500	23.8500	23.8500	23.8500	+3.786%	2	248	-76.646%
2025-12-30	22.9800	22.9800	22.9800	22.9800	-9.670%	5	248	-75.762%
2025-12-18	25.4400	25.4400	25.4400	25.4400	+7.478%	3	243	-78.105%
2025-12-11	23.6700	23.6700	23.6700	23.6700	+4.181%	1	246	-76.468%
2025-12-08	22.7200	22.7200	22.7200	22.7200	-0.044%	1	245	-75.484%
2025-12-05	22.5000	22.9400	22.5000	22.7300	+0.132%	62	245	-75.495%
2025-12-04	22.7000	22.7000	22.7000	22.7000	-3.404%	5	233	-75.463%
2025-12-02	23.5000	23.5000	23.5000	23.5000	-13.603%	10	228	-76.298%
2025-11-28	26.9400	27.2000	26.9400	27.2000	-5.226%	4	223	-79.522%
2025-11-26	28.7000	28.7000	28.7000	28.7000	-6.667%	100	126	-80.592%
2025-11-25	30.7500	30.7500	30.7500	30.7500	-6.677%	1	126	-81.886%
2025-11-24	34.7900	34.7900	32.9500	32.9500	-7.314%	2	127	-83.096%
2025-11-21	36.7000	36.8000	35.5500	35.5500	+2.597%	3	125	-84.332%
2025-11-20	30.5400	34.6500	30.5400	34.6500	+5.512%	2	124	-83.925%
2025-11-19	32.8400	32.8400	32.8400	32.8400	-8.778%	1	124	-83.039%
2025-11-18	36.1500	36.1500	36.0000	36.0000	+3.389%	3	123	-84.528%
2025-11-17	34.8200	34.8200	34.8200	34.8200	+1.221%	1	123	-84.003%
2025-11-14	37.5900	37.5900	34.4000	34.4000	-5.753%	73	123	-83.808%
2025-11-13	36.5000	36.5000	36.5000	36.5000	+15.689%	1	120	-84.740%
2025-10-30	31.0500	31.5500	31.0500	31.5500	+0.159%	3	121	-82.345%
2025-10-27	30.8000	31.5000	30.8000	31.5000	-7.025%	2	120	-82.317%
2025-10-23	33.8800	33.8800	33.8800	33.8800	-2.363%	1	120	-83.560%
2025-10-17	34.7000	34.7000	34.7000	34.7000	+0.318%	20	119	-83.948%
2025-10-15	34.5900	34.5900	34.5900	34.5900	-2.563%	1	119	-83.897%
2025-10-14	35.8000	35.8000	35.5000	35.5000	-8.974%	41	118	-84.310%
2025-10-10	39.0000	39.0000	39.0000	39.0000	+7.143%	1	81	-85.718%
2025-10-07	36.4000	36.4000	36.4000	36.4000	+8.657%	1	82	-84.698%
2025-10-02	33.7500	33.7500	33.5000	33.5000	-11.842%	40	82	-83.373%
2025-09-29	38.0000	38.0000	38.0000	38.0000	-7.317%	2	82	-85.342%
2025-09-22	44.0000	44.0000	41.0000	41.0000	-20.388%	56	82	-86.415%
2025-09-17	51.5000	51.5000	51.5000	51.5000	-8.444%	1	77	-89.184%
2025-09-11	56.2500	56.2500	56.2500	56.2500	+14.213%	2	76	-90.098%
2025-08-07	49.2500	49.2500	49.2500	49.2500	+19.394%	1	74	-88.690%
2025-07-10	41.0500	41.2500	41.0500	41.2500	-36.927%	4	74	-86.497%
2025-06-03	65.1500	65.4000	65.1500	65.4000	-28.132%	4	71	-91.483%
2025-04-09	91.0000	91.0000	91.0000	91.0000	-2.933%	5	68	-93.879%
2025-04-04	93.7500	93.7500	93.7500	93.7500	+24.519%	20	65	-94.059%
2025-03-28	73.8000	75.2900	73.8000	75.2900	-4.089%	24	75	-92.602%
2025-03-11	78.5000	78.5000	78.5000	78.5000	+4.947%	25	63	-92.904%
2025-03-06	74.8000	74.8000	74.8000	74.8000	+4.762%	3	35	-92.553%
2025-03-04	71.9500	71.9500	71.4000	71.4000	+18.310%	6	35	-92.199%
2025-02-27	60.3500	60.3500	60.3500	60.3500	+16.844%	1	30	-90.771%
2025-01-24	51.6500	51.6500	51.6500	51.6500	+3.300%	4	30	-89.216%
2025-01-23	50.0000	50.0000	50.0000	50.0000	+0.402%	25	28	-88.860%
2025-01-17	49.8000	49.8000	49.8000	49.8000	-5.592%	2	2	-88.815%
2024-10-15	52.7500	52.7500	52.7500	52.7500	0.000%	2	2	-89.441%