Dark

AMAT20270115P310
AMAT Jan 15 2027 310.00 Put (AMAT270115P00310000)
option OPRA

Inactive

Jun 25, 2026

13.07-12.105%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	13.0700	13.0700	13.0700	13.0700	-12.105%	1	482	0.000%
2026-06-23	14.8700	14.8700	14.8700	14.8700	+13.946%	1	483	-12.105%
2026-06-22	13.3200	13.3600	12.5800	13.0500	-8.421%	4	483	+0.153%
2026-06-18	14.0000	14.3000	14.0000	14.2500	+4.626%	32	493	-8.281%
2026-06-17	13.8000	13.8000	13.6200	13.6200	-9.801%	8	493	-4.038%
2026-06-16	15.1000	15.1000	15.1000	15.1000	-4.430%	1	490	-13.444%
2026-06-15	15.7500	16.0000	15.7500	15.8000	-11.485%	17	490	-17.278%
2026-06-12	18.9200	19.1100	17.7000	17.8500	-3.514%	55	488	-26.779%
2026-06-08	18.5000	18.5000	18.5000	18.5000	+6.936%	1	504	-29.351%
2026-06-04	17.9500	17.9500	17.3000	17.3000	-2.809%	8	503	-24.451%
2026-06-03	18.2000	18.2000	17.8000	17.8000	-10.101%	7	498	-26.573%
2026-06-01	20.2000	20.2000	19.1500	19.8000	-1.493%	22	498	-33.990%
2026-05-29	19.9500	20.1000	19.9500	20.1000	+0.500%	3	496	-34.975%
2026-05-28	19.9600	20.0000	19.9600	20.0000	-0.990%	11	496	-34.650%
2026-05-26	20.2000	20.2000	20.2000	20.2000	-7.763%	1	494	-35.297%
2026-05-22	21.9000	21.9000	21.9000	21.9000	-11.515%	2	493	-40.320%
2026-05-20	24.7500	24.7500	24.7500	24.7500	-5.354%	1	493	-47.192%
2026-05-18	25.4000	26.1500	25.4000	26.1500	+13.449%	5	492	-50.019%
2026-05-15	23.0500	23.0500	23.0500	23.0500	-0.860%	1	492	-43.297%
2026-05-14	23.4000	23.5500	22.8000	23.2500	+0.519%	85	491	-43.785%
2026-05-11	23.5000	23.5500	23.0200	23.1300	-4.421%	9	414	-43.493%
2026-05-08	24.5000	24.5000	24.0500	24.2000	-12.635%	5	417	-45.992%
2026-05-07	26.8000	27.9000	26.8000	27.7000	+7.992%	6	422	-52.816%
2026-05-06	24.7500	25.8000	24.6500	25.6500	-3.680%	22	429	-49.045%
2026-05-05	27.0000	27.0000	26.6300	26.6300	-21.213%	2	431	-50.920%
2026-04-28	33.7000	34.2000	33.7000	33.8000	+11.184%	34	429	-61.331%
2026-04-27	30.4000	30.4000	30.4000	30.4000	+7.993%	15	426	-57.007%
2026-04-24	28.1500	28.1500	28.1500	28.1500	-6.788%	1	411	-53.570%
2026-04-23	29.4500	30.3000	29.4500	30.2000	-0.231%	38	410	-56.722%
2026-04-22	30.6500	30.7300	30.2700	30.2700	-2.355%	52	400	-56.822%
2026-04-21	30.8000	31.4000	30.8000	31.0000	+0.486%	80	324	-57.839%
2026-04-20	30.9000	30.9000	30.3000	30.8500	-1.469%	62	324	-57.634%
2026-04-17	31.3500	31.3500	31.3100	31.3100	-4.251%	6	331	-58.256%
2026-04-14	31.9600	32.8000	31.9600	32.7000	+4.140%	35	328	-60.031%
2026-04-10	31.4000	31.4000	31.4000	31.4000	-6.269%	20	313	-58.376%
2026-04-09	33.5000	33.5000	33.5000	33.5000	-4.066%	1	309	-60.985%
2026-04-08	34.7000	35.4500	34.1900	34.9200	-20.456%	30	309	-62.572%
2026-04-06	43.8500	43.9000	43.8500	43.9000	-2.769%	9	309	-70.228%
2026-04-02	45.1500	45.1500	45.1500	45.1500	+5.738%	2	310	-71.052%
2026-04-01	42.7000	42.7000	42.7000	42.7000	-9.878%	1	310	-69.391%
2026-03-26	47.3700	47.3800	47.3700	47.3800	+19.195%	19	310	-72.415%
2026-03-25	41.4800	41.4800	39.7500	39.7500	+0.506%	20	310	-67.119%
2026-03-23	39.5500	39.5500	39.5500	39.5500	-10.011%	15	290	-66.953%
2026-03-19	44.9800	44.9800	43.9500	43.9500	+3.412%	20	290	-70.262%
2026-03-18	42.5000	42.5000	42.5000	42.5000	-6.077%	3	290	-69.247%
2026-03-17	46.3700	46.3700	45.2500	45.2500	-8.028%	9	287	-71.116%
2026-03-12	49.5300	49.6300	49.1000	49.2000	+7.073%	182	288	-73.435%
2026-03-10	45.9500	46.1000	45.9500	45.9500	-13.302%	12	194	-71.556%
2026-03-06	48.0100	53.0000	48.0100	53.0000	+12.288%	5	188	-75.340%
2026-03-05	42.5000	48.1500	42.5000	47.2000	+12.649%	57	188	-72.309%
2026-03-04	41.9000	41.9000	41.9000	41.9000	-3.233%	1	185	-68.807%
2026-03-03	43.9000	43.9000	43.3000	43.3000	+13.648%	3	185	-69.815%
2026-03-02	39.3500	40.1000	38.1000	38.1000	+1.061%	35	184	-65.696%
2026-02-27	38.7000	38.7500	37.2500	37.7000	-0.972%	58	172	-65.332%
2026-02-26	37.1000	38.0800	37.1000	38.0700	+14.324%	11	144	-65.669%
2026-02-25	33.0500	33.5000	32.6000	33.3000	-11.788%	90	121	-60.751%
2026-02-24	37.7500	37.7500	37.7500	37.7500	+3.283%	2	121	-65.377%
2026-02-23	36.5500	36.5500	36.5500	36.5500	-2.533%	2	119	-64.241%
2026-02-20	37.5000	37.5000	37.5000	37.5000	-4.701%	2	117	-65.147%
2026-02-19	39.3500	39.3500	39.3500	39.3500	-8.275%	2	115	-66.785%
2026-02-17	42.9000	42.9000	42.9000	42.9000	+5.926%	1	114	-69.534%
2026-02-13	39.2500	40.5000	39.2500	40.5000	-18.724%	10	112	-67.728%
2026-02-12	49.8300	49.8300	49.8300	49.8300	+3.275%	1	112	-73.771%
2026-02-09	50.5500	50.5500	48.1500	48.2500	-8.842%	5	112	-72.912%
2026-02-06	52.9000	52.9400	52.9000	52.9300	-15.984%	3	111	-75.307%
2026-02-05	63.0000	63.0000	63.0000	63.0000	+3.279%	1	109	-79.254%
2026-02-04	57.5500	61.0000	57.5500	61.0000	+20.912%	8	109	-78.574%
2026-02-03	49.9000	50.4500	49.8500	50.4500	+4.021%	24	101	-74.093%
2026-02-02	48.5000	48.5000	48.5000	48.5000	+7.064%	1	109	-73.052%
2026-01-29	44.3000	45.3000	44.3000	45.3000	+4.691%	3	109	-71.148%
2026-01-28	43.2700	43.2700	43.2700	43.2700	-11.963%	1	110	-69.794%
2026-01-26	49.1500	49.1500	49.1500	49.1500	+4.419%	1	110	-73.408%
2026-01-15	46.7000	48.1100	46.7000	47.0700	-16.246%	15	110	-72.233%
2026-01-14	56.2000	56.2000	56.2000	56.2000	+7.231%	1	110	-76.744%
2026-01-13	54.5000	54.5000	52.4000	52.4100	-0.645%	14	109	-75.062%
2026-01-12	54.4500	54.4500	52.7500	52.7500	-4.178%	48	96	-75.223%
2026-01-09	56.0500	56.0500	55.0500	55.0500	-13.102%	11	84	-76.258%
2026-01-08	63.6800	63.6800	63.3500	63.3500	+8.662%	2	80	-79.369%
2026-01-07	58.3000	58.3000	58.3000	58.3000	+0.865%	1	81	-77.581%
2026-01-06	57.7500	58.5000	57.5000	57.8000	-5.401%	12	80	-77.388%
2026-01-05	62.4000	62.4000	61.1000	61.1000	-19.869%	11	71	-78.609%
2025-12-18	76.2000	76.2500	76.2000	76.2500	+8.156%	4	62	-82.859%
2025-12-03	70.5000	70.5000	70.5000	70.5000	-8.203%	55	58	-81.461%
2025-11-26	76.8000	76.8000	76.8000	76.8000	-13.708%	1	2	-82.982%
2025-11-19	89.0000	89.0000	89.0000	89.0000	-14.093%	2	2	-85.315%
2025-10-01	103.6000	103.6000	103.6000	103.6000	0.000%	2	2	-87.384%