Dark

AMAT20270115P250
AMAT Jan 15 2027 250.00 Put (AMAT270115P00250000)
option OPRA

EOD

Jul 1, 2026

7.70+9.065%(+0.64)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.7000	7.7000	7.7000	7.7000	+9.065%	10	761	0.000%
2026-06-30	7.0600	7.0600	7.0600	7.0600	+6.647%	1	771	+9.065%
2026-06-29	6.5500	7.2900	6.4200	6.6200	-5.429%	121	771	+16.314%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+12.903%	1	751	+10.000%
2026-06-25	6.4000	6.9700	6.2000	6.2000	-17.663%	135	752	+24.194%
2026-06-24	7.2500	7.5300	7.1800	7.5300	+0.668%	13	645	+2.258%
2026-06-23	7.5800	7.5800	7.4800	7.4800	+16.875%	11	637	+2.941%
2026-06-22	7.0100	7.2500	6.4000	6.4000	-1.538%	25	627	+20.313%
2026-06-18	6.5000	6.7800	6.5000	6.5000	-5.797%	22	609	+18.462%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-13.750%	1	609	+11.594%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-11.308%	2	610	-3.750%
2026-06-12	10.3500	10.3500	9.0200	9.0200	-0.879%	22	612	-14.634%
2026-06-11	9.1000	9.1000	9.1000	9.1000	-3.907%	1	606	-15.385%
2026-06-10	8.7500	9.6900	8.7500	9.4700	+7.006%	21	606	-18.691%
2026-06-09	8.0000	8.8800	8.0000	8.8500	-1.667%	24	605	-12.994%
2026-06-08	9.0000	9.0000	9.0000	9.0000	+3.211%	1	600	-14.444%
2026-06-04	8.7800	8.7800	8.7200	8.7200	+6.341%	4	601	-11.697%
2026-06-03	8.2000	8.2000	8.2000	8.2000	-5.202%	30	601	-6.098%
2026-06-02	8.1700	8.6500	8.1700	8.6500	-2.260%	6	571	-10.983%
2026-05-29	8.8500	8.8500	8.8500	8.8500	+2.907%	1	571	-12.994%
2026-05-28	9.1400	9.1400	8.6000	8.6000	-3.911%	3	571	-10.465%
2026-05-27	8.9500	8.9500	8.9500	8.9500	-0.556%	10	571	-13.966%
2026-05-26	9.3700	9.3700	9.0000	9.0000	-12.195%	6	581	-14.444%
2026-05-22	9.7000	10.2500	9.7000	10.2500	-0.966%	42	571	-24.878%
2026-05-21	10.7200	10.7200	10.3500	10.3500	-14.815%	2	572	-25.604%
2026-05-19	12.3500	12.5200	12.1500	12.1500	+1.250%	3	572	-36.626%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+14.833%	5	565	-35.833%
2026-05-15	10.3000	10.4500	10.3000	10.4500	-0.665%	2	565	-26.316%
2026-05-14	12.0000	12.0000	10.4800	10.5200	-2.593%	14	564	-26.806%
2026-05-13	10.8000	10.8000	10.8000	10.8000	-7.137%	10	542	-28.704%
2026-05-12	11.4300	11.6300	11.4300	11.6300	+3.839%	3	542	-33.792%
2026-05-08	11.4500	11.4500	11.1000	11.2000	-7.054%	282	542	-31.250%
2026-05-06	10.3000	12.0500	10.3000	12.0500	-17.466%	5	455	-36.100%
2026-05-04	14.6000	14.6000	14.6000	14.6000	-2.341%	3	457	-47.260%
2026-05-01	14.9500	14.9500	14.9500	14.9500	-5.678%	1	457	-48.495%
2026-04-30	15.7000	15.9500	15.7000	15.8500	-5.935%	22	457	-51.420%
2026-04-28	16.4700	16.9000	16.4700	16.8500	+13.698%	23	467	-54.303%
2026-04-27	13.7000	14.8200	13.7000	14.8200	+10.597%	2	467	-48.043%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-5.965%	1	467	-42.537%
2026-04-23	14.2500	14.2500	14.2500	14.2500	-4.169%	1	467	-45.965%
2026-04-22	14.8700	14.8700	14.8700	14.8700	-1.783%	1	467	-48.218%
2026-04-20	15.0000	15.1400	15.0000	15.1400	-4.177%	4	467	-49.141%
2026-04-17	15.7500	15.8000	15.7500	15.8000	-3.305%	8	468	-51.266%
2026-04-16	16.3400	16.3400	16.3400	16.3400	-0.669%	1	463	-52.876%
2026-04-14	16.2700	16.5500	16.2500	16.4500	-1.201%	23	463	-53.191%
2026-04-13	16.7500	16.8000	16.6000	16.6500	+4.062%	14	451	-53.754%
2026-04-10	16.0000	16.0000	16.0000	16.0000	-6.977%	1	450	-51.875%
2026-04-09	17.2000	17.2000	17.2000	17.2000	-1.714%	1	449	-55.233%
2026-04-08	17.8000	17.8000	17.5000	17.5000	-25.054%	3	449	-56.000%
2026-04-07	23.3500	23.3500	23.3500	23.3500	+1.522%	1	448	-67.024%
2026-04-06	23.0000	23.0000	23.0000	23.0000	-5.155%	1	448	-66.522%
2026-04-02	24.4000	24.5500	24.2500	24.2500	+6.922%	30	429	-68.247%
2026-04-01	23.0000	23.1500	22.3400	22.6800	-12.263%	24	429	-66.049%
2026-03-31	25.8500	25.8500	25.8500	25.8500	-8.979%	1	438	-70.213%
2026-03-30	27.5500	28.4000	27.5500	28.4000	+7.454%	3	438	-72.887%
2026-03-27	26.4000	26.4300	26.4000	26.4300	+3.647%	2	437	-70.866%
2026-03-26	23.0800	25.5000	23.0800	25.5000	+4.294%	7	436	-69.804%
2026-03-20	24.0600	24.4500	23.4000	24.4500	+5.161%	34	434	-68.507%
2026-03-19	23.2500	23.2500	23.2500	23.2500	+1.307%	1	417	-66.882%
2026-03-18	22.9500	22.9500	22.9500	22.9500	-7.273%	5	416	-66.449%
2026-03-13	24.7500	24.7500	24.7500	24.7500	-7.303%	3	411	-68.889%
2026-03-12	26.7500	26.7500	26.7000	26.7000	+11.019%	4	411	-71.161%
2026-03-11	24.0500	24.0500	24.0500	24.0500	-9.074%	1	407	-67.983%
2026-03-06	25.4000	26.4500	25.1500	26.4500	+6.439%	3	406	-70.888%
2026-03-05	24.9500	25.1000	24.8500	24.8500	+12.443%	4	405	-69.014%
2026-03-04	21.7000	22.1000	21.7000	22.1000	-1.996%	26	402	-65.158%
2026-03-03	22.5500	22.5500	22.5500	22.5500	+9.201%	1	382	-65.854%
2026-02-27	19.3000	20.6500	19.3000	20.6500	+5.897%	2	382	-62.712%
2026-02-26	18.6000	19.5000	18.3500	19.5000	+15.044%	20	382	-60.513%
2026-02-25	16.7000	16.9500	16.7000	16.9500	-6.509%	10	388	-54.572%
2026-02-23	18.2000	18.2000	18.1300	18.1300	-8.665%	5	388	-57.529%
2026-02-19	19.8500	19.8500	19.8500	19.8500	+8.233%	12	388	-61.209%
2026-02-18	19.8700	19.8700	18.3400	18.3400	-8.300%	2	380	-58.015%
2026-02-17	20.0000	20.0000	20.0000	20.0000	-1.235%	1	380	-61.500%
2026-02-13	18.6600	20.2500	18.6600	20.2500	-21.329%	10	383	-61.975%
2026-02-12	23.6000	25.7400	23.4000	25.7400	+11.477%	90	383	-70.085%
2026-02-11	23.0900	23.0900	23.0900	23.0900	-10.191%	20	348	-66.652%
2026-02-10	25.4000	25.8000	25.4000	25.7100	+7.125%	4	348	-70.051%
2026-02-09	25.5000	25.5000	24.0000	24.0000	-9.774%	25	348	-67.917%
2026-02-06	26.9500	27.1500	26.2500	26.6000	-18.902%	29	337	-71.053%
2026-02-05	32.8000	32.8000	32.8000	32.8000	-2.090%	2	316	-76.524%
2026-02-04	27.1000	33.5000	26.8200	33.5000	+22.936%	27	314	-77.015%
2026-02-03	23.9000	27.2500	23.9000	27.2500	+9.000%	26	310	-71.743%
2026-01-30	24.3000	25.0000	24.3000	25.0000	+9.314%	10	299	-69.200%
2026-01-29	21.4900	23.0500	21.4900	22.8700	+1.962%	13	297	-66.331%
2026-01-28	21.6700	22.4300	21.6700	22.4300	-0.267%	20	293	-65.671%
2026-01-27	22.2000	22.4900	22.2000	22.4900	-7.525%	2	286	-65.763%
2026-01-26	24.8000	24.8000	24.0000	24.3200	+1.333%	30	285	-68.339%
2026-01-23	25.0000	25.0000	24.0000	24.0000	-0.744%	2	277	-67.917%
2026-01-22	23.5000	24.1800	23.3500	24.1800	+2.068%	9	275	-68.156%
2026-01-21	24.9000	25.2100	23.6900	23.6900	-8.709%	43	276	-67.497%
2026-01-20	24.4000	25.9500	24.2400	25.9500	+11.373%	86	264	-70.328%
2026-01-16	22.4100	23.5000	22.4100	23.3000	-2.510%	4	226	-66.953%
2026-01-15	24.0000	24.0000	23.0000	23.9000	-15.248%	11	226	-67.782%
2026-01-14	27.8600	28.2000	27.7800	28.2000	+8.671%	22	223	-72.695%
2026-01-12	26.7500	26.7500	25.9500	25.9500	-6.989%	15	220	-70.328%
2026-01-09	29.3300	29.3300	27.9000	27.9000	-13.084%	5	216	-72.401%
2026-01-08	31.7000	32.1100	31.7000	32.1000	+11.304%	11	213	-76.012%
2026-01-06	28.7800	28.8400	28.7800	28.8400	-18.761%	172	212	-73.301%
2025-12-29	35.5000	35.5000	35.5000	35.5000	-1.580%	2	40	-78.310%
2025-12-26	36.0700	36.0700	36.0700	36.0700	-2.514%	1	40	-78.653%
2025-12-22	37.0000	37.0000	37.0000	37.0000	-4.145%	2	38	-79.189%
2025-12-16	38.6000	38.6000	38.6000	38.6000	+9.940%	2	38	-80.052%
2025-12-08	35.1100	35.1100	35.1100	35.1100	+3.265%	1	37	-78.069%
2025-12-05	34.0000	34.0000	34.0000	34.0000	0.000%	1	37	-77.353%
2025-12-04	34.0000	34.0000	34.0000	34.0000	-3.546%	3	37	-77.353%
2025-12-02	36.4500	36.5500	35.2500	35.2500	-12.531%	15	37	-78.156%
2025-11-28	40.3000	40.3000	40.3000	40.3000	+0.750%	1	36	-80.893%
2025-11-26	43.1000	43.1000	40.0000	40.0000	-10.794%	44	7	-80.750%
2025-10-30	44.8400	44.8400	44.8400	44.8400	-16.670%	1	7	-82.828%
2025-10-14	53.8100	53.8100	53.8100	53.8100	-5.679%	1	7	-85.690%
2025-10-07	57.0500	57.0500	57.0500	57.0500	-52.119%	2	6	-86.503%
2025-04-09	119.1500	119.1500	119.1500	119.1500	+15.680%	3	9	-93.538%
2025-03-28	103.0000	103.0000	103.0000	103.0000	+35.188%	10	6	-92.524%
2025-01-30	76.2200	76.2200	76.1900	76.1900	0.000%	2	1	-89.894%