Dark

AMAT20270115P240
AMAT Jan 15 2027 240.00 Put (AMAT270115P00240000)
option OPRA

EOD

Jul 1, 2026

6.65+6.400%(+0.40)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.6300	7.6300	6.5300	6.6500	+6.400%	42	385	0.000%
2026-06-29	5.9500	6.2500	5.7000	6.2500	+1.958%	60	368	+6.400%
2026-06-25	6.2000	6.2000	5.9900	6.1300	-8.371%	3	342	+8.483%
2026-06-24	6.6900	6.6900	6.6900	6.6900	+17.368%	1	341	-0.598%
2026-06-22	6.0000	6.0600	5.7000	5.7000	+2.334%	3	341	+16.667%
2026-06-17	5.5700	5.5700	5.5700	5.5700	-37.062%	1	341	+19.390%
2026-06-12	9.2000	9.2000	8.8500	8.8500	-3.384%	8	341	-24.859%
2026-06-11	9.2400	9.2400	9.1600	9.1600	+7.638%	2	335	-27.402%
2026-06-10	8.2100	8.5100	8.2100	8.5100	+12.715%	32	335	-21.857%
2026-06-09	7.4700	7.7600	7.4700	7.5500	-2.202%	80	320	-11.921%
2026-06-08	7.7200	7.7200	7.7200	7.7200	+2.252%	1	280	-13.860%
2026-06-01	7.5500	7.5500	7.5500	7.5500	-4.066%	4	279	-11.921%
2026-05-28	7.8700	7.8700	7.8700	7.8700	-1.625%	1	281	-15.502%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-9.194%	9	281	-16.875%
2026-05-22	8.3000	8.8500	8.3000	8.8100	-4.757%	20	285	-24.518%
2026-05-20	9.2700	9.2700	9.2500	9.2500	-11.483%	11	285	-28.108%
2026-05-19	10.6000	10.6000	10.4500	10.4500	+9.424%	3	282	-36.364%
2026-05-13	9.5500	9.5500	9.5500	9.5500	-6.373%	1	282	-30.366%
2026-05-12	9.6500	10.2000	9.6500	10.2000	+15.909%	6	280	-34.804%
2026-05-11	8.8000	8.8000	8.8000	8.8000	-9.372%	1	280	-24.432%
2026-05-08	9.7100	9.7100	9.7100	9.7100	-13.612%	3	281	-31.514%
2026-05-07	11.2400	11.2400	11.2400	11.2400	+12.400%	1	284	-40.836%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-20.000%	1	284	-33.500%
2026-05-04	12.5500	12.5500	12.5000	12.5000	-15.254%	2	284	-46.800%
2026-04-28	14.3000	14.8000	14.3000	14.7500	+20.902%	43	284	-54.915%
2026-04-24	12.2500	12.2500	12.2000	12.2000	-2.008%	8	277	-45.492%
2026-04-23	12.4000	12.4500	12.4000	12.4500	-6.038%	21	270	-46.586%
2026-04-20	13.2500	13.2500	13.2500	13.2500	-2.214%	1	259	-49.811%
2026-04-17	13.8000	13.8500	13.5500	13.5500	-4.577%	14	258	-50.923%
2026-04-16	14.2000	14.2000	14.2000	14.2000	-1.389%	1	245	-53.169%
2026-04-14	14.4000	14.4000	14.4000	14.4000	-2.041%	1	244	-53.819%
2026-04-13	14.7000	14.7000	14.7000	14.7000	+5.075%	1	244	-54.762%
2026-04-10	14.1000	14.1000	13.9900	13.9900	-7.351%	3	243	-52.466%
2026-04-09	15.0000	15.1000	15.0000	15.1000	-4.430%	2	240	-55.960%
2026-04-08	15.6500	15.8000	15.6500	15.8000	-21.975%	2	239	-57.911%
2026-04-07	19.5000	20.2500	19.5000	20.2500	-0.246%	3	238	-67.160%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-19.444%	1	235	-67.241%
2026-03-30	25.2000	25.2000	25.2000	25.2000	+9.804%	1	235	-73.611%
2026-03-27	22.8500	22.9500	22.8000	22.9500	+2.869%	4	234	-71.024%
2026-03-26	21.1600	22.5000	21.1600	22.3100	+2.811%	17	231	-70.193%
2026-03-20	20.9600	21.7000	20.7500	21.7000	+4.578%	11	233	-69.355%
2026-03-19	20.5500	20.8000	20.5500	20.7500	+5.063%	5	231	-67.952%
2026-03-18	20.3000	20.4800	19.7000	19.7500	-5.502%	14	228	-66.329%
2026-03-17	20.9000	20.9000	20.9000	20.9000	-3.908%	1	223	-68.182%
2026-03-16	21.7500	21.7500	21.7500	21.7500	-8.228%	1	223	-69.425%
2026-03-12	22.6200	23.7000	22.6200	23.7000	+11.268%	2	224	-71.941%
2026-03-11	21.3000	21.3000	21.3000	21.3000	+6.607%	1	223	-68.779%
2026-03-10	21.0000	21.0000	19.9800	19.9800	-2.059%	4	222	-66.717%
2026-03-05	19.8000	22.0000	19.8000	20.4000	+14.607%	20	223	-67.402%
2026-03-02	18.1000	18.1000	17.7000	17.8000	+9.538%	18	210	-62.640%
2026-02-26	16.6500	16.6500	16.2500	16.2500	+8.696%	2	201	-59.077%
2026-02-25	14.7000	14.9500	14.6000	14.9500	-18.970%	4	200	-55.518%
2026-02-17	18.6000	18.6000	18.4500	18.4500	+2.500%	6	200	-63.957%
2026-02-13	16.8000	18.0000	16.8000	18.0000	-22.112%	9	202	-63.056%
2026-02-09	23.5000	23.7100	23.1000	23.1100	-1.028%	38	202	-71.225%
2026-02-06	23.6500	23.6500	23.3500	23.3500	-14.531%	5	202	-71.520%
2026-02-05	27.3200	27.3200	27.3200	27.3200	-6.885%	1	202	-75.659%
2026-02-04	23.8000	29.3400	23.4000	29.3400	+22.505%	38	202	-77.335%
2026-02-03	24.1000	24.1000	23.9500	23.9500	+5.600%	29	200	-72.234%
2026-01-30	21.7000	22.6800	21.5500	22.6800	+17.088%	21	186	-70.679%
2026-01-28	19.3700	19.3700	19.3700	19.3700	+0.363%	1	176	-65.669%
2026-01-27	19.3000	19.3000	19.3000	19.3000	-6.311%	2	175	-65.544%
2026-01-23	21.2000	21.2000	20.6000	20.6000	-5.807%	14	175	-67.718%
2026-01-20	19.9000	21.8700	19.9000	21.8700	+8.267%	5	176	-69.593%
2026-01-16	20.4000	20.5300	20.2000	20.2000	-1.511%	4	175	-67.079%
2026-01-15	20.0000	20.5100	20.0000	20.5100	-14.932%	6	175	-67.577%
2026-01-14	24.0500	24.2500	24.0500	24.1100	+3.610%	8	169	-72.418%
2026-01-13	23.2700	23.2700	23.2700	23.2700	+0.086%	1	170	-71.422%
2026-01-12	23.2000	23.6500	23.2000	23.2500	-15.761%	20	171	-71.398%
2026-01-08	27.6000	27.6000	27.6000	27.6000	+6.564%	2	168	-75.906%
2026-01-07	25.9000	25.9000	25.9000	25.9000	+3.600%	1	168	-74.324%
2026-01-06	25.5700	25.5700	25.0000	25.0000	-6.647%	3	167	-73.400%
2026-01-05	26.9500	26.9500	26.4000	26.7800	-8.756%	7	166	-75.168%
2026-01-02	29.3500	29.3500	29.3500	29.3500	-8.709%	1	165	-77.342%
2025-12-31	32.1000	32.1500	32.1000	32.1500	+3.210%	2	164	-79.316%
2025-12-30	31.0400	31.1500	31.0400	31.1500	-2.504%	5	164	-78.652%
2025-12-23	32.0000	32.0500	31.8100	31.9500	-6.470%	24	161	-79.186%
2025-12-16	34.2100	34.3000	34.1600	34.1600	+14.019%	4	161	-80.533%
2025-12-08	29.9600	29.9600	29.9600	29.9600	-2.410%	1	161	-77.804%
2025-12-05	30.7000	30.7000	30.7000	30.7000	-3.912%	2	160	-78.339%
2025-12-03	32.1000	32.1000	31.9500	31.9500	-8.845%	3	160	-79.186%
2025-12-01	35.0500	35.0500	35.0500	35.0500	-1.985%	12	161	-81.027%
2025-11-28	35.7600	35.7600	35.7600	35.7600	+2.171%	5	171	-81.404%
2025-11-26	35.0000	35.0000	35.0000	35.0000	-17.062%	5	161	-81.000%
2025-11-19	42.2500	42.2500	42.2000	42.2000	-9.345%	72	161	-84.242%
2025-11-13	46.5500	46.5500	46.5500	46.5500	+5.795%	1	120	-85.714%
2025-11-07	44.0000	44.0000	44.0000	44.0000	+5.897%	100	120	-84.886%
2025-11-06	41.4000	41.5500	41.4000	41.5500	+2.593%	8	31	-83.995%
2025-11-03	40.5000	40.5000	40.5000	40.5000	-0.123%	8	23	-83.580%
2025-10-31	40.5500	40.5500	40.5500	40.5500	-3.452%	8	23	-83.600%
2025-10-30	39.8500	42.1500	39.4500	42.0000	-1.984%	41	23	-84.167%
2025-10-24	42.8500	42.8500	42.8500	42.8500	-4.139%	1	10	-84.481%
2025-10-21	44.7000	44.7000	44.7000	44.7000	-11.485%	1	9	-85.123%
2025-10-07	50.5000	50.5000	50.5000	50.5000	-16.460%	1	7	-86.832%
2025-07-23	60.5000	60.5000	60.4500	60.4500	+6.239%	2	7	-88.999%
2025-07-21	56.3000	56.9000	56.2000	56.9000	-1.043%	4	7	-88.313%
2025-07-17	56.5500	57.5000	56.5500	57.5000	-11.945%	2	3	-88.435%
2025-01-24	65.3000	65.3000	65.3000	65.3000	-15.085%	2	3	-89.816%
2024-12-26	76.9000	76.9000	76.9000	76.9000	+10.046%	1	2	-91.352%
2024-12-02	69.8800	69.8800	69.8800	69.8800	0.000%	1	1	-90.484%