Dark

AMAT20270115P290
AMAT Jan 15 2027 290.00 Put (AMAT270115P00290000)
option OPRA

EOD

Jul 1, 2026

11.60+19.959%(+1.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1800	11.6000	11.0100	11.6000	+19.959%	4	712	0.000%
2026-06-30	9.9600	9.9600	9.6700	9.6700	-9.795%	2	712	+19.959%
2026-06-29	10.7300	10.7300	10.7200	10.7200	+5.408%	2	714	+8.209%
2026-06-26	10.1700	10.1700	10.1700	10.1700	-14.538%	1	714	+14.061%
2026-06-24	11.9000	11.9000	11.9000	11.9000	+1.536%	2	715	-2.521%
2026-06-23	11.9100	11.9100	11.7200	11.7200	+11.939%	2	717	-1.024%
2026-06-22	10.7500	10.7500	10.4700	10.4700	-8.158%	2	716	+10.793%
2026-06-18	10.3700	11.4000	10.3700	11.4000	+1.333%	2	715	+1.754%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-9.128%	1	715	+3.111%
2026-06-16	11.8000	12.3800	11.8000	12.3800	-3.658%	2	715	-6.300%
2026-06-15	12.3000	12.8500	12.3000	12.8500	-16.828%	33	714	-9.728%
2026-06-12	15.3500	15.4500	15.3500	15.4500	+3.344%	2	737	-24.919%
2026-06-11	14.9500	14.9500	14.9500	14.9500	+6.786%	4	738	-22.408%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-4.956%	1	734	-17.143%
2026-06-08	14.7300	14.7300	14.7300	14.7300	+4.840%	1	735	-21.249%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-4.681%	2	734	-17.438%
2026-06-01	14.7400	14.7400	14.7400	14.7400	-6.709%	1	732	-21.303%
2026-05-29	15.5500	15.8000	15.5500	15.8000	-1.250%	2	733	-26.582%
2026-05-27	15.9600	16.4000	15.7600	16.0000	+1.911%	259	734	-27.500%
2026-05-26	15.7000	15.7000	15.7000	15.7000	-8.986%	1	699	-26.115%
2026-05-22	17.2500	17.2500	17.2500	17.2500	-4.379%	1	698	-32.754%
2026-05-21	17.9500	18.0400	17.9500	18.0400	-11.351%	2	698	-35.698%
2026-05-19	20.3500	20.3500	20.3500	20.3500	+1.294%	1	698	-42.998%
2026-05-18	19.5500	20.0900	19.5500	20.0900	+9.781%	2	697	-42.260%
2026-05-15	18.3000	18.3000	18.3000	18.3000	-4.289%	1	697	-36.612%
2026-05-13	19.1200	19.1200	19.1200	19.1200	-5.347%	1	696	-39.331%
2026-05-12	20.7000	20.7000	20.2000	20.2000	+11.111%	4	695	-42.574%
2026-05-11	18.1800	18.1800	18.1800	18.1800	-17.138%	1	695	-36.194%
2026-05-07	21.0000	22.0000	20.8500	21.9400	+9.100%	4	695	-47.129%
2026-05-06	20.1100	20.1100	20.1100	20.1100	-10.781%	1	694	-42.317%
2026-05-05	22.5400	22.5400	22.5400	22.5400	-7.547%	10	693	-48.536%
2026-05-04	23.9000	24.3800	23.9000	24.3800	-3.636%	7	703	-52.420%
2026-05-01	24.8500	25.3000	24.8500	25.3000	-8.300%	7	703	-54.150%
2026-04-29	27.3600	27.5900	27.3600	27.5900	-4.367%	6	703	-57.956%
2026-04-28	27.9000	28.8500	27.6500	28.8500	+20.560%	18	704	-59.792%
2026-04-27	24.2000	24.2000	23.9300	23.9300	+7.551%	2	713	-51.525%
2026-04-24	22.4000	22.4000	22.2500	22.2500	-7.676%	7	712	-47.865%
2026-04-23	24.1000	24.1000	24.1000	24.1000	-0.454%	1	707	-51.867%
2026-04-22	23.5700	24.4100	23.5700	24.2100	-3.546%	15	707	-52.086%
2026-04-21	25.1000	25.1000	25.1000	25.1000	+0.803%	8	697	-53.785%
2026-04-20	24.6500	24.9000	24.4000	24.9000	-3.712%	23	689	-53.414%
2026-04-17	25.6000	25.8600	25.6000	25.8600	-0.806%	2	684	-55.143%
2026-04-14	26.4500	26.4500	26.0700	26.0700	+2.035%	11	683	-55.504%
2026-04-10	25.5500	25.5500	25.5000	25.5500	-6.239%	7	686	-54.599%
2026-04-09	27.2500	27.2500	27.2500	27.2500	-4.553%	1	687	-57.431%
2026-04-08	28.4500	28.5500	28.4500	28.5500	-22.207%	25	686	-59.370%
2026-04-07	36.9500	36.9500	36.7000	36.7000	+1.102%	16	685	-68.392%
2026-04-06	36.3000	36.3000	36.3000	36.3000	-9.363%	1	676	-68.044%
2026-03-31	41.4000	41.5500	40.0500	40.0500	-8.687%	304	675	-71.036%
2026-03-30	43.8600	43.8600	43.8600	43.8600	+5.585%	1	480	-73.552%
2026-03-27	41.5400	41.5400	41.5400	41.5400	+3.591%	2	480	-72.075%
2026-03-26	38.7100	40.1000	38.7100	40.1000	+10.014%	27	478	-71.072%
2026-03-20	36.4500	36.4500	36.4500	36.4500	+0.691%	1	476	-68.176%
2026-03-19	36.2000	36.2000	36.2000	36.2000	+2.695%	1	475	-67.956%
2026-03-18	36.0000	36.0000	35.2500	35.2500	-6.250%	30	474	-67.092%
2026-03-16	37.5500	37.6000	37.5500	37.6000	-5.622%	19	469	-69.149%
2026-03-13	39.8500	39.8700	39.8400	39.8400	-2.948%	15	469	-70.884%
2026-03-12	41.1000	41.3600	40.7500	41.0500	+9.176%	58	454	-71.742%
2026-03-11	37.0000	37.7500	37.0000	37.6000	-5.528%	39	439	-69.149%
2026-03-06	40.3000	43.3600	39.7500	39.8000	+2.710%	13	415	-70.854%
2026-03-05	35.5000	38.7500	35.5000	38.7500	+10.556%	2	411	-70.065%
2026-03-04	35.0500	35.0500	35.0500	35.0500	-0.284%	2	410	-66.904%
2026-03-03	35.7500	35.7500	35.1500	35.1500	+9.331%	10	408	-66.999%
2026-03-02	32.4000	32.4500	32.0300	32.1500	+4.383%	43	401	-63.919%
2026-02-27	30.8000	30.8000	30.8000	30.8000	0.000%	1	398	-62.338%
2026-02-26	28.8000	31.0000	28.5900	30.8000	+13.653%	12	397	-62.338%
2026-02-25	27.2800	27.4000	26.7500	27.1000	-7.823%	42	393	-57.196%
2026-02-24	30.2000	30.2000	29.4000	29.4000	-0.170%	22	393	-60.544%
2026-02-23	29.4000	30.0700	29.0400	29.4500	-15.081%	57	387	-60.611%
2026-02-17	34.8500	34.8500	34.6800	34.6800	+3.522%	9	371	-66.551%
2026-02-13	30.8900	33.5000	30.8900	33.5000	-13.660%	8	360	-65.373%
2026-02-10	39.6500	39.6500	38.8000	38.8000	-0.767%	11	361	-70.103%
2026-02-09	39.3800	39.3800	38.1400	39.1000	-6.122%	47	358	-70.332%
2026-02-06	42.6000	42.6000	41.6500	41.6500	-15.087%	3	336	-72.149%
2026-02-05	50.5600	50.6200	48.9000	49.0500	-7.453%	15	335	-76.351%
2026-02-04	50.5000	53.0000	50.5000	53.0000	+19.774%	13	340	-78.113%
2026-02-03	44.2500	44.2500	44.2500	44.2500	+12.310%	1	330	-73.785%
2026-02-02	39.4000	39.4000	39.4000	39.4000	-4.019%	2	330	-70.558%
2026-01-30	37.2800	41.0500	37.2800	41.0500	+9.176%	4	329	-71.742%
2026-01-29	38.2000	38.2000	37.6000	37.6000	+3.439%	3	326	-69.149%
2026-01-28	36.3500	36.3500	35.6600	36.3500	-0.683%	519	325	-68.088%
2026-01-27	36.6000	36.6000	36.6000	36.6000	-9.808%	1	33	-68.306%
2026-01-22	39.8800	40.5800	39.8800	40.5800	+3.785%	2	32	-71.414%
2026-01-15	38.1500	39.1000	38.0000	39.1000	-15.660%	9	32	-70.332%
2026-01-14	46.3600	46.3600	46.3600	46.3600	+7.639%	1	26	-74.978%
2026-01-12	43.0700	43.0700	43.0700	43.0700	-5.237%	2	25	-73.067%
2026-01-09	47.4400	47.4400	45.4500	45.4500	-11.919%	7	23	-74.477%
2026-01-08	51.6000	51.6000	51.6000	51.6000	+8.953%	1	20	-77.519%
2026-01-07	47.9200	47.9200	47.3600	47.3600	+1.348%	3	19	-75.507%
2026-01-06	48.4500	48.4500	46.7300	46.7300	-6.689%	15	18	-75.177%
2026-01-05	49.5000	50.0800	49.3000	50.0800	-14.612%	7	10	-76.837%
2025-12-23	58.6500	58.6500	58.6500	58.6500	+8.511%	2	10	-80.222%
2025-12-10	54.0500	54.0500	54.0500	54.0500	-5.836%	1	8	-78.538%
2025-12-03	57.4000	57.4000	57.4000	57.4000	-27.157%	1	7	-79.791%
2025-11-20	78.8000	78.8000	78.8000	78.8000	+5.489%	3	6	-85.279%
2025-11-19	74.7000	74.7000	74.7000	74.7000	+5.285%	1	3	-84.471%
2025-11-05	71.0000	71.0000	70.9500	70.9500	-36.311%	2	2	-83.650%
2025-01-31	111.3900	111.4000	111.3400	111.4000	0.000%	20	0	-89.587%