Dark

AMAT20270115P270
AMAT Jan 15 2027 270.00 Put (AMAT270115P00270000)
option OPRA

EOD

Jul 1, 2026

9.17+6.504%(+0.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.3500	9.4000	9.1000	9.1700	+6.504%	10	400	0.000%
2026-06-29	8.1500	8.6100	7.8500	8.6100	-34.475%	112	399	+6.504%
2026-06-11	12.2600	13.3600	12.2600	13.1400	-1.940%	3	352	-30.213%
2026-06-10	11.5500	13.4000	11.5500	13.4000	+0.601%	35	352	-31.567%
2026-06-09	13.3200	13.3200	13.3200	13.3200	+11.464%	2	336	-31.156%
2026-06-08	11.9500	11.9500	11.9500	11.9500	-9.470%	1	336	-23.264%
2026-06-05	11.7300	13.2000	11.7300	13.2000	+17.229%	4	337	-30.530%
2026-06-04	11.2600	11.2600	11.2600	11.2600	+4.744%	2	334	-18.561%
2026-06-03	10.7500	10.7500	10.7500	10.7500	-10.788%	5	334	-14.698%
2026-05-29	12.0500	12.0500	12.0500	12.0500	-10.741%	6	334	-23.900%
2026-05-21	13.7200	13.7200	13.5000	13.5000	-6.574%	6	328	-32.074%
2026-05-20	14.4500	14.4500	14.4500	14.4500	-10.802%	1	327	-36.540%
2026-05-19	16.4500	16.4500	16.2000	16.2000	+10.204%	4	322	-43.395%
2026-05-18	13.5700	14.7000	13.5700	14.7000	+6.987%	3	322	-37.619%
2026-05-15	13.5600	13.7400	13.5600	13.7400	-3.239%	5	322	-33.261%
2026-05-11	14.2300	14.2300	14.1200	14.2000	-15.777%	7	322	-35.423%
2026-05-07	16.8600	16.8600	16.8600	16.8600	+9.409%	1	322	-45.611%
2026-05-06	15.4000	15.4100	15.4000	15.4100	-18.032%	2	322	-40.493%
2026-05-04	19.6000	19.6000	18.7500	18.8000	-4.858%	3	320	-51.223%
2026-04-30	19.7600	19.7600	19.7600	19.7600	+12.018%	2	320	-53.593%
2026-04-24	17.4700	17.6400	17.4700	17.6400	-5.920%	3	318	-48.016%
2026-04-23	18.7500	18.7500	18.7500	18.7500	-2.850%	2	318	-51.093%
2026-04-22	19.0000	19.3000	19.0000	19.3000	-4.597%	3	318	-52.487%
2026-04-17	20.4500	20.4500	20.2300	20.2300	-2.318%	2	318	-54.671%
2026-04-16	20.7100	20.7100	20.7100	20.7100	-3.360%	1	317	-55.722%
2026-04-15	21.2000	21.4300	21.2000	21.4300	+5.049%	36	317	-57.210%
2026-04-14	20.7000	21.0500	20.4000	20.4000	-3.088%	49	282	-55.049%
2026-04-13	21.3500	21.3500	21.0500	21.0500	+3.186%	2	295	-56.437%
2026-04-10	20.0000	20.6400	20.0000	20.4000	-5.991%	7	294	-55.049%
2026-04-09	21.7000	21.7000	21.7000	21.7000	-3.982%	1	293	-57.742%
2026-04-08	22.6000	22.6000	22.6000	22.6000	-22.470%	1	292	-59.425%
2026-04-07	29.1500	29.1500	29.1500	29.1500	+0.172%	1	291	-68.542%
2026-04-06	29.1000	29.1000	29.1000	29.1000	-3.642%	2	290	-68.488%
2026-04-02	31.0500	31.1500	30.2000	30.2000	+7.016%	11	285	-69.636%
2026-04-01	28.5100	28.5100	28.2200	28.2200	-14.329%	20	285	-67.505%
2026-03-27	32.7000	33.2000	32.7000	32.9400	+1.981%	40	285	-72.162%
2026-03-26	29.8000	32.3000	29.8000	32.3000	+21.657%	3	274	-71.610%
2026-03-24	26.5000	26.7500	26.1100	26.5500	-10.152%	102	274	-65.461%
2026-03-20	29.0000	29.5500	28.9000	29.5500	+0.853%	57	259	-68.968%
2026-03-19	29.2500	29.3000	29.2500	29.3000	+2.988%	3	250	-68.703%
2026-03-18	29.1000	29.1000	28.2000	28.4500	-3.885%	13	247	-67.768%
2026-03-17	29.6000	29.6000	29.6000	29.6000	-4.207%	1	244	-69.020%
2026-03-13	31.2500	31.2500	30.9000	30.9000	-7.761%	14	244	-70.324%
2026-03-12	33.5000	33.5000	33.5000	33.5000	+9.477%	1	242	-72.627%
2026-03-11	30.2000	30.6000	30.2000	30.6000	-0.810%	5	241	-70.033%
2026-03-10	30.7500	30.9000	30.7500	30.8500	-13.827%	16	239	-70.276%
2026-03-09	35.8000	35.8000	35.8000	35.8000	+7.508%	2	232	-74.385%
2026-03-06	33.5000	33.5000	33.3000	33.3000	+5.047%	2	230	-72.462%
2026-03-05	31.7000	31.7000	31.7000	31.7000	+22.631%	1	229	-71.073%
2026-03-02	25.5000	26.0700	25.3200	25.8500	+14.128%	68	228	-64.526%
2026-02-26	22.6500	22.6500	22.6500	22.6500	+9.262%	5	233	-59.514%
2026-02-25	21.6400	21.8000	20.7300	20.7300	-11.787%	24	227	-55.765%
2026-02-24	23.5000	23.5000	23.5000	23.5000	-1.261%	1	227	-60.979%
2026-02-20	24.4000	24.4000	23.8000	23.8000	-8.812%	2	227	-61.471%
2026-02-17	26.1000	26.1000	26.1000	26.1000	-1.509%	1	227	-64.866%
2026-02-13	24.4700	26.9300	24.4700	26.5000	-12.685%	10	225	-65.396%
2026-02-11	30.4500	30.4500	30.3500	30.3500	-3.651%	3	225	-69.786%
2026-02-10	32.2000	32.2000	31.5000	31.5000	+1.286%	27	224	-70.889%
2026-02-09	33.4500	33.4500	31.0500	31.1000	-7.164%	9	198	-70.514%
2026-02-06	34.0000	34.0000	33.4500	33.5000	-17.038%	14	195	-72.627%
2026-02-05	40.3800	40.3800	40.3800	40.3800	-1.990%	1	193	-77.291%
2026-02-04	35.5000	41.2000	35.5000	41.2000	+22.875%	3	192	-77.743%
2026-02-03	33.0000	33.6000	33.0000	33.5300	+3.969%	4	194	-72.651%
2026-02-02	32.3000	32.4500	32.2500	32.2500	-0.922%	5	193	-71.566%
2026-01-30	29.9000	32.5500	29.6400	32.5500	+13.415%	13	193	-71.828%
2026-01-29	28.4000	29.2000	28.1500	28.7000	-1.034%	123	201	-68.049%
2026-01-27	29.5500	29.5500	28.4500	29.0000	-7.496%	8	145	-68.379%
2026-01-26	31.5800	31.5800	31.3500	31.3500	-1.415%	3	137	-70.750%
2026-01-23	31.8000	31.8000	31.8000	31.8000	+2.581%	2	135	-71.164%
2026-01-22	29.4000	31.0000	29.4000	31.0000	-3.427%	3	133	-70.419%
2026-01-20	31.6000	32.5500	31.6000	32.1000	+6.645%	6	132	-71.433%
2026-01-16	29.4000	30.6500	29.4000	30.1000	-4.444%	6	126	-69.535%
2026-01-15	29.6000	31.5000	29.6000	31.5000	-13.223%	2	126	-70.889%
2026-01-14	36.2500	36.3000	36.2500	36.3000	-10.481%	2	125	-74.738%
2026-01-08	40.7000	40.7000	40.5500	40.5500	+5.599%	2	125	-77.386%
2026-01-07	38.4000	38.4000	38.4000	38.4000	+2.264%	30	125	-76.120%
2026-01-06	37.6700	37.6700	37.5500	37.5500	-4.574%	2	95	-75.579%
2026-01-05	40.8600	40.8600	39.3500	39.3500	-16.454%	74	34	-76.696%
2025-12-31	47.1000	47.1000	47.1000	47.1000	+1.618%	1	34	-80.531%
2025-12-30	46.3500	46.3500	46.3500	46.3500	-2.421%	1	34	-80.216%
2025-12-15	47.5000	47.5000	47.5000	47.5000	-1.961%	1	33	-80.695%
2025-12-12	48.4500	48.4500	48.4500	48.4500	+5.855%	2	33	-81.073%
2025-12-11	45.9800	45.9800	45.7700	45.7700	+4.023%	2	32	-79.965%
2025-12-10	44.8000	44.8200	44.0000	44.0000	-3.678%	14	31	-79.159%
2025-12-09	45.6800	45.6800	45.6800	45.6800	+2.192%	8	25	-79.926%
2025-12-08	44.0000	44.7000	43.3000	44.7000	+2.171%	8	25	-79.485%
2025-12-05	43.7500	43.7500	43.7500	43.7500	-1.906%	1	23	-79.040%
2025-12-04	45.0000	45.0000	44.6000	44.6000	-1.545%	8	22	-79.439%
2025-12-03	46.0000	46.0000	45.3000	45.3000	0.000%	16	18	-79.757%
2025-12-02	47.7100	47.7100	45.3000	45.3000	-11.037%	13	16	-79.757%
2025-11-26	50.9000	50.9200	50.9000	50.9200	-14.849%	2	5	-81.991%
2025-11-19	59.8000	59.8000	59.8000	59.8000	+5.171%	3	5	-84.666%
2025-10-30	56.8600	56.8600	56.8600	56.8600	-20.140%	1	2	-83.873%
2025-10-07	71.2000	71.2000	71.2000	71.2000	-8.835%	2	1	-87.121%
2025-09-25	78.1000	78.1000	78.1000	78.1000	-30.081%	1	1	-88.259%
2025-08-20	111.7000	111.7000	111.7000	111.7000	+33.853%	10	10	-91.791%
2025-08-14	83.4500	83.4500	83.4500	83.4500	-10.250%	10	10	-89.011%
2025-01-30	92.5300	92.9800	92.4700	92.9800	0.000%	48	24	-90.138%