Dark

AMAT20270115P300
AMAT Jan 15 2027 300.00 Put (AMAT270115P00300000)
option OPRA

EOD

Jul 1, 2026

13.55+26.873%(+2.87)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.5300	13.5500	12.5200	13.5500	+26.873%	45	754	0.000%
2026-06-30	10.9900	10.9900	9.5000	10.6800	-9.645%	3	717	+26.873%
2026-06-29	11.8200	11.8200	11.8200	11.8200	+5.067%	2	718	+14.636%
2026-06-26	11.2500	11.2500	11.2500	11.2500	-0.442%	1	720	+20.444%
2026-06-25	11.3000	11.3000	11.3000	11.3000	-14.523%	1	721	+19.912%
2026-06-23	13.3600	13.3600	13.2200	13.2200	+4.094%	2	720	+2.496%
2026-06-18	11.6700	12.7000	11.6700	12.7000	-7.502%	2	716	+6.693%
2026-06-16	14.2500	14.2500	13.7300	13.7300	-5.310%	2	716	-1.311%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-10.328%	1	716	-6.552%
2026-06-12	16.1700	16.1700	16.1700	16.1700	-2.000%	1	716	-16.203%
2026-06-11	16.8500	18.3400	16.5000	16.5000	+0.979%	36	717	-17.879%
2026-06-10	16.3400	16.3400	16.3400	16.3400	-11.436%	1	721	-17.075%
2026-06-09	18.8400	18.8400	18.4500	18.4500	+8.850%	29	721	-26.558%
2026-06-08	16.8800	16.9500	16.5900	16.9500	-14.177%	4	700	-20.059%
2026-06-05	17.2200	19.7500	17.2200	19.7500	+23.824%	41	702	-31.392%
2026-06-04	16.7000	16.7000	15.9500	15.9500	-0.932%	9	661	-15.047%
2026-06-03	15.9200	16.1000	15.5200	16.1000	-4.734%	11	661	-15.839%
2026-06-02	16.6400	16.9000	16.6000	16.9000	-2.312%	3	670	-19.822%
2026-06-01	17.7100	17.8000	16.7500	17.3000	-1.983%	11	668	-21.676%
2026-05-29	17.6000	17.8500	17.6000	17.6500	-1.944%	4	661	-23.229%
2026-05-26	18.1000	18.1000	17.7000	18.0000	-11.937%	82	661	-24.722%
2026-05-21	20.9000	20.9000	20.4000	20.4400	-2.667%	6	626	-33.708%
2026-05-20	20.0000	21.4800	20.0000	21.0000	-9.871%	37	628	-35.476%
2026-05-19	23.0100	23.3000	22.9500	23.3000	-0.851%	21	567	-41.845%
2026-05-18	20.0200	23.5000	20.0200	23.5000	+19.898%	32	567	-42.340%
2026-05-15	20.7700	20.7700	19.6000	19.6000	-3.162%	17	567	-30.867%
2026-05-14	21.0800	21.1200	20.1400	20.2400	-7.790%	54	578	-33.053%
2026-05-12	22.8000	23.2500	21.9500	21.9500	+1.856%	131	434	-38.269%
2026-05-08	21.6000	21.8500	21.5500	21.5500	-12.041%	20	434	-37.123%
2026-05-07	23.6500	24.5000	23.6500	24.5000	+6.429%	4	444	-44.694%
2026-05-06	22.9600	23.0200	22.6500	23.0200	-4.600%	22	445	-41.138%
2026-05-05	25.0000	25.0000	23.9500	24.1300	-12.509%	14	446	-43.846%
2026-05-04	28.0000	28.0000	27.4000	27.5800	-2.544%	22	441	-50.870%
2026-04-30	28.3000	28.3000	28.3000	28.3000	-10.866%	4	450	-52.120%
2026-04-29	31.7500	31.7500	31.7000	31.7500	+5.833%	16	446	-57.323%
2026-04-28	30.1000	31.2500	30.0000	30.0000	+11.524%	25	437	-54.833%
2026-04-27	26.9000	26.9000	26.9000	26.9000	-1.103%	2	432	-49.628%
2026-04-23	26.0000	27.2000	25.9000	27.2000	+1.228%	14	430	-50.184%
2026-04-22	27.5800	27.5800	26.8700	26.8700	-3.761%	24	438	-49.572%
2026-04-21	28.1000	28.1000	27.9200	27.9200	+1.490%	12	437	-51.468%
2026-04-20	27.7000	27.8000	27.3500	27.5100	-2.792%	44	437	-50.745%
2026-04-17	28.3500	28.3500	28.2000	28.3000	-2.515%	7	431	-52.120%
2026-04-14	28.8900	29.5500	28.8900	29.0300	-0.922%	9	435	-53.324%
2026-04-13	29.7800	30.2000	29.3000	29.3000	+4.643%	38	434	-53.754%
2026-04-10	28.3000	28.3000	28.0000	28.0000	-7.591%	4	432	-51.607%
2026-04-09	30.3000	30.3000	30.3000	30.3000	-3.349%	1	428	-55.281%
2026-04-08	31.1000	31.6000	31.1000	31.3500	-21.918%	6	428	-56.778%
2026-04-07	40.1500	40.1500	40.1500	40.1500	-0.248%	1	428	-66.252%
2026-04-06	40.2500	40.2500	40.2500	40.2500	-3.685%	2	428	-66.335%
2026-04-02	40.9000	42.1300	40.9000	41.7900	+7.762%	5	427	-67.576%
2026-04-01	38.7800	38.7800	38.7800	38.7800	-9.814%	1	427	-65.059%
2026-03-31	43.0000	43.0000	43.0000	43.0000	-2.935%	1	427	-68.488%
2026-03-26	40.7000	44.3000	40.7000	44.3000	+25.852%	9	427	-69.413%
2026-03-24	36.5000	36.5000	35.2000	35.2000	-4.087%	6	430	-61.506%
2026-03-23	36.7000	36.7000	36.7000	36.7000	-10.422%	2	431	-63.079%
2026-03-19	40.9700	40.9700	40.9700	40.9700	+5.186%	16	431	-66.927%
2026-03-18	39.7300	39.7300	38.9500	38.9500	-2.136%	23	432	-65.212%
2026-03-17	39.8000	39.8000	39.8000	39.8000	-5.351%	4	428	-65.955%
2026-03-13	42.2500	42.2500	42.0500	42.0500	-6.969%	6	424	-67.776%
2026-03-12	45.2000	45.2000	45.2000	45.2000	+7.236%	5	424	-70.022%
2026-03-11	40.4500	42.1500	40.4500	42.1500	+2.680%	6	421	-67.853%
2026-03-10	42.4000	42.4000	41.0500	41.0500	-17.054%	6	419	-66.991%
2026-03-09	49.5100	49.5100	49.4900	49.4900	+6.637%	6	419	-72.621%
2026-03-06	45.4300	46.4200	43.8000	46.4100	+9.200%	47	419	-70.804%
2026-03-05	38.5500	43.6500	38.5500	42.5000	+7.269%	21	419	-68.118%
2026-03-03	39.7000	39.7000	39.6200	39.6200	+10.887%	2	399	-65.800%
2026-03-02	35.7300	35.7300	35.7300	35.7300	+5.088%	5	397	-62.077%
2026-02-27	34.0000	34.0000	34.0000	34.0000	+0.592%	2	397	-60.147%
2026-02-26	32.4000	34.8500	32.4000	33.8000	+14.421%	159	397	-59.911%
2026-02-25	29.9000	29.9600	29.3000	29.5400	-9.108%	140	175	-54.130%
2026-02-24	32.5000	32.5000	32.5000	32.5000	-2.695%	1	175	-58.308%
2026-02-20	33.3500	33.4000	33.3500	33.4000	-6.443%	2	176	-59.431%
2026-02-19	35.4000	35.7000	35.3000	35.7000	+3.930%	23	176	-62.045%
2026-02-18	35.0000	35.0000	34.3500	34.3500	-7.612%	6	169	-60.553%
2026-02-17	38.0000	38.0000	37.1800	37.1800	+0.595%	2	165	-63.556%
2026-02-13	36.5500	37.4000	36.5500	36.9600	-17.867%	31	157	-63.339%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+10.024%	1	157	-69.889%
2026-02-11	40.1000	40.9000	40.1000	40.9000	-5.869%	5	157	-66.870%
2026-02-09	45.3500	45.3500	43.4100	43.4500	-7.945%	9	155	-68.815%
2026-02-06	48.1200	48.1200	47.2000	47.2000	-15.123%	5	149	-71.292%
2026-02-05	57.2000	57.2000	55.6100	55.6100	-5.746%	3	149	-75.634%
2026-02-04	49.3000	59.0000	49.3000	59.0000	+21.649%	18	147	-77.034%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+10.478%	75	147	-72.062%
2026-02-02	43.8000	43.9000	43.8000	43.9000	+2.450%	2	72	-69.134%
2026-01-30	42.7500	42.8500	42.7500	42.8500	+5.802%	21	72	-68.378%
2026-01-28	40.5000	40.5000	40.5000	40.5000	-9.396%	1	51	-66.543%
2026-01-26	44.6500	44.7000	44.6500	44.7000	+0.676%	12	51	-69.687%
2026-01-23	44.4000	44.4000	44.4000	44.4000	-4.925%	2	42	-69.482%
2026-01-20	46.7000	46.7000	46.7000	46.7000	+8.002%	2	42	-70.985%
2026-01-16	43.2400	43.2400	43.2400	43.2400	-1.883%	1	41	-68.663%
2026-01-15	43.2900	44.0700	43.2900	44.0700	-8.568%	4	41	-69.253%
2026-01-12	48.4500	48.4500	47.8000	48.2000	-4.837%	3	38	-71.888%
2026-01-09	51.2000	51.4500	50.6500	50.6500	-11.140%	25	35	-73.248%
2026-01-08	56.5000	57.0000	56.5000	57.0000	+6.642%	12	36	-76.228%
2026-01-07	53.1900	53.4500	53.1900	53.4500	+4.395%	2	35	-74.649%
2026-01-06	53.3200	53.3200	50.2500	51.2000	-7.078%	22	33	-73.535%
2026-01-05	57.0000	57.0000	55.1000	55.1000	-7.998%	20	6	-75.408%
2026-01-02	59.8900	59.8900	59.8900	59.8900	-26.963%	1	6	-77.375%
2025-11-19	82.0000	82.0000	82.0000	82.0000	+2.117%	1	5	-83.476%
2025-10-30	80.0000	80.3000	80.0000	80.3000	-19.740%	2	5	-83.126%
2025-09-23	100.0500	100.0500	100.0500	100.0500	-17.026%	5	5	-86.457%
2025-01-31	120.5800	120.5800	120.5300	120.5800	0.000%	20	10	-88.763%