Dark

AMAT20270115P260
AMAT Jan 15 2027 260.00 Put (AMAT270115P00260000)
option OPRA

EOD

Jul 1, 2026

8.80+15.183%(+1.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.3500	9.3900	7.3500	8.8000	+15.183%	6	479	0.000%
2026-06-30	7.3700	7.6400	7.3700	7.6400	+2.826%	3	477	+15.183%
2026-06-29	7.4000	7.9100	7.4000	7.4300	-3.003%	80	478	+18.439%
2026-06-26	7.6000	7.8900	6.6200	7.6600	-8.810%	175	438	+14.883%
2026-06-24	8.2800	8.8300	8.1400	8.4000	+10.672%	27	411	+4.762%
2026-06-22	7.1600	7.5900	7.1600	7.5900	-15.667%	16	413	+15.942%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-8.629%	1	413	-2.222%
2026-06-12	11.5500	11.5500	9.8500	9.8500	-7.338%	10	412	-10.660%
2026-06-10	10.8500	10.8500	10.5300	10.6300	+11.895%	12	411	-17.215%
2026-06-09	9.5000	9.5000	9.5000	9.5000	-7.317%	1	412	-7.368%
2026-06-05	10.2700	10.2700	10.2500	10.2500	+3.327%	2	412	-14.146%
2026-06-04	9.9800	9.9800	9.8900	9.9200	+1.431%	4	412	-11.290%
2026-06-02	9.7600	9.7800	9.7600	9.7800	-3.645%	2	415	-10.020%
2026-06-01	10.2500	10.2500	10.1500	10.1500	-0.782%	6	417	-13.300%
2026-05-29	10.2300	10.2300	10.2300	10.2300	-2.849%	1	419	-13.978%
2026-05-28	10.5500	10.5500	10.5300	10.5300	-12.177%	10	420	-16.429%
2026-05-22	11.7500	11.9900	11.7500	11.9900	-15.563%	25	408	-26.606%
2026-05-19	14.2000	14.2000	14.2000	14.2000	+15.918%	1	408	-38.028%
2026-05-18	12.2500	12.2500	12.2500	12.2500	+2.768%	1	408	-28.163%
2026-05-15	12.0000	12.0000	11.7500	11.9200	-6.510%	14	408	-26.174%
2026-05-14	13.5700	13.5700	11.6000	12.7500	-6.662%	5	401	-30.980%
2026-05-12	13.2900	13.6600	13.2900	13.6600	+2.322%	3	403	-35.578%
2026-05-11	13.3500	13.3500	13.3500	13.3500	-9.919%	5	403	-34.082%
2026-05-07	14.8200	14.8200	14.8200	14.8200	+9.292%	1	403	-40.621%
2026-05-06	13.4000	13.5600	13.4000	13.5600	-19.286%	2	402	-35.103%
2026-05-04	16.8000	16.8000	16.8000	16.8000	+0.599%	5	403	-47.619%
2026-05-01	16.8000	16.8000	16.7000	16.7000	+9.508%	2	409	-47.305%
2026-04-24	15.2500	15.2500	15.2500	15.2500	-6.154%	1	409	-42.295%
2026-04-23	16.1500	16.2500	16.1500	16.2500	-4.971%	2	408	-45.846%
2026-04-20	17.0000	17.1000	17.0000	17.1000	-4.947%	16	408	-48.538%
2026-04-17	17.9500	17.9900	17.9500	17.9900	-1.962%	6	404	-51.084%
2026-04-14	18.3500	18.3500	18.3500	18.3500	-3.166%	1	400	-52.044%
2026-04-13	19.1500	19.1500	18.9500	18.9500	+4.696%	6	399	-53.562%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-6.701%	1	398	-51.381%
2026-04-09	19.2400	19.4000	19.2200	19.4000	-3.483%	6	398	-54.639%
2026-04-08	20.1000	20.1000	20.1000	20.1000	-23.719%	2	392	-56.219%
2026-04-07	25.7000	26.3500	25.3500	26.3500	+2.013%	9	391	-66.603%
2026-04-06	25.7000	25.9500	25.5300	25.8300	-2.528%	8	394	-65.931%
2026-04-01	26.5000	26.5000	26.5000	26.5000	-11.696%	1	393	-66.792%
2026-03-27	29.1200	30.2000	29.1200	30.0100	+3.841%	36	393	-70.676%
2026-03-26	25.6000	28.9000	25.6000	28.9000	+22.718%	9	379	-69.550%
2026-03-23	24.0500	24.0500	23.5500	23.5500	-14.051%	9	373	-62.633%
2026-03-20	26.3000	27.4000	26.3000	27.4000	+4.381%	2	372	-67.883%
2026-03-19	26.2500	26.2500	26.2500	26.2500	+3.755%	1	370	-66.476%
2026-03-18	25.9500	25.9500	25.2500	25.3000	-15.667%	30	369	-65.217%
2026-03-12	29.4000	30.0500	29.4000	30.0000	+11.111%	5	344	-70.667%
2026-03-11	27.0000	27.0000	27.0000	27.0000	+3.846%	1	341	-67.407%
2026-03-05	25.2000	26.0000	25.2000	26.0000	+4.839%	3	340	-66.154%
2026-03-03	25.4000	25.4000	24.8000	24.8000	+9.978%	3	339	-64.516%
2026-02-27	22.5500	22.5500	22.5500	22.5500	+6.068%	10	337	-60.976%
2026-02-26	21.2600	21.2600	21.2600	21.2600	+11.018%	1	335	-58.608%
2026-02-25	18.6600	19.4000	18.6600	19.1500	-4.726%	11	330	-54.047%
2026-02-24	20.1000	20.1000	20.1000	20.1000	-9.050%	1	330	-56.219%
2026-02-19	22.1000	22.1000	22.1000	22.1000	-5.150%	8	330	-60.181%
2026-02-17	24.2500	24.2500	23.3000	23.3000	-0.640%	10	330	-62.232%
2026-02-13	22.4500	23.7000	22.4500	23.4500	-11.676%	13	319	-62.473%
2026-02-11	26.2000	26.5500	26.1500	26.5500	-4.117%	10	319	-66.855%
2026-02-10	27.5000	27.6900	27.5000	27.6900	-1.459%	2	311	-68.220%
2026-02-09	30.1000	30.7000	28.1000	28.1000	-5.387%	42	311	-68.683%
2026-02-06	30.4500	30.4500	29.6300	29.7000	-18.092%	6	295	-70.370%
2026-02-04	30.8000	37.2000	30.8000	36.2600	+15.111%	6	292	-75.731%
2026-02-03	28.3000	31.5000	28.2000	31.5000	+13.924%	52	288	-72.063%
2026-02-02	27.6500	27.6500	27.6500	27.6500	-5.308%	1	269	-68.174%
2026-01-30	27.8000	29.2000	27.8000	29.2000	+16.847%	175	269	-69.863%
2026-01-27	26.2700	26.2700	24.9900	24.9900	-7.786%	3	96	-64.786%
2026-01-22	27.0500	27.5000	27.0000	27.1000	+4.231%	101	98	-67.528%
2026-01-21	28.3500	28.3500	26.0000	26.0000	-8.579%	3	51	-66.154%
2026-01-20	28.1000	28.4400	28.1000	28.4400	+6.717%	7	48	-69.058%
2026-01-16	26.8500	26.8500	26.6500	26.6500	-13.051%	3	42	-66.979%
2026-01-13	30.6500	30.6500	30.6500	30.6500	-7.820%	2	42	-71.289%
2026-01-07	33.2500	33.2500	33.2500	33.2500	-6.206%	10	40	-73.534%
2026-01-05	35.4500	35.4500	35.4500	35.4500	-15.191%	1	30	-75.176%
2025-12-31	41.8000	41.8000	41.8000	41.8000	+2.577%	1	29	-78.947%
2025-12-30	40.7500	40.7500	40.7500	40.7500	+2.438%	7	29	-78.405%
2025-12-04	39.7400	39.7800	39.7400	39.7800	-8.761%	7	28	-77.878%
2025-12-01	43.7500	43.7500	43.5000	43.6000	-3.326%	6	23	-79.817%
2025-11-26	45.1000	45.1000	45.1000	45.1000	-15.780%	1	20	-80.488%
2025-11-19	53.5500	53.5500	53.5500	53.5500	-7.990%	8	20	-83.567%
2025-11-07	58.2000	58.2000	58.2000	58.2000	+12.464%	10	12	-84.880%
2025-11-03	51.7500	51.7500	51.7500	51.7500	-19.077%	2	1	-82.995%
2025-10-07	63.9500	63.9500	63.9500	63.9500	-24.266%	1	25	-86.239%
2025-01-30	84.2000	84.4400	84.2000	84.4400	-9.690%	46	25	-89.578%
2024-12-26	94.6500	94.6500	93.5000	93.5000	+27.297%	2	2	-90.588%
2024-10-09	73.4500	73.4500	73.4500	73.4500	0.000%	1	1	-88.019%