Dark

AMAT20270115P320
AMAT Jan 15 2027 320.00 Put (AMAT270115P00320000)
option OPRA

Inactive

Jun 25, 2026

14.15-14.242%(-2.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	14.6800	14.6800	14.1200	14.1500	-14.242%	6	239	0.000%
2026-06-23	16.8800	16.8800	16.3400	16.5000	+12.551%	4	238	-14.242%
2026-06-22	14.6600	14.6600	14.6600	14.6600	+0.480%	1	236	-3.479%
2026-06-18	14.5900	14.5900	14.5900	14.5900	-14.126%	2	236	-3.016%
2026-06-16	17.0700	17.0700	16.9900	16.9900	-14.192%	3	236	-16.716%
2026-06-12	19.8100	19.8100	19.8000	19.8000	-5.489%	2	237	-28.535%
2026-06-11	21.5500	22.7400	20.9500	20.9500	-8.635%	15	237	-32.458%
2026-06-10	20.1500	22.9300	19.9400	22.9300	-3.331%	4	244	-38.290%
2026-06-09	23.7200	23.7200	23.7200	23.7200	+24.842%	1	243	-40.346%
2026-06-04	21.0000	21.0000	19.0000	19.0000	-3.308%	23	242	-25.526%
2026-06-03	19.7000	19.7000	19.6500	19.6500	-12.589%	13	237	-27.990%
2026-06-01	22.3800	22.4800	22.3800	22.4800	-1.877%	2	237	-37.055%
2026-05-28	22.8900	22.9100	22.8900	22.9100	-2.511%	2	238	-38.237%
2026-05-27	23.5000	23.5000	23.5000	23.5000	+2.174%	2	237	-39.787%
2026-05-26	23.6300	23.6300	23.0000	23.0000	-10.331%	3	237	-38.478%
2026-05-22	24.8000	25.6500	24.8000	25.6500	-6.557%	8	236	-44.834%
2026-05-20	26.9500	27.4500	26.8000	27.4500	-11.850%	9	236	-48.452%
2026-05-19	31.1400	31.1400	31.1400	31.1400	+6.827%	1	224	-54.560%
2026-05-18	28.4500	29.1500	28.4500	29.1500	+16.367%	11	224	-51.458%
2026-05-15	25.2500	25.2500	24.9000	25.0500	-2.982%	9	224	-43.513%
2026-05-14	26.3000	26.3000	25.4000	25.8200	-2.011%	60	223	-45.198%
2026-05-13	27.7000	27.7000	26.3500	26.3500	+2.132%	32	167	-46.300%
2026-05-11	26.5100	26.5100	25.8000	25.8000	-4.089%	2	167	-45.155%
2026-05-08	26.9000	26.9000	26.9000	26.9000	-13.644%	1	169	-47.398%
2026-05-07	29.1400	31.1500	29.1400	31.1500	+10.461%	5	168	-54.575%
2026-05-06	27.1000	28.9500	27.1000	28.2000	-11.069%	6	169	-49.823%
2026-05-05	31.6000	31.7100	31.6000	31.7100	-8.485%	2	168	-55.377%
2026-05-04	34.8000	34.8000	34.6500	34.6500	-2.532%	6	169	-59.163%
2026-04-30	35.5500	35.5500	35.5500	35.5500	-5.578%	1	163	-60.197%
2026-04-29	37.6500	37.6500	37.6500	37.6500	-0.397%	1	164	-62.417%
2026-04-28	37.4000	37.8000	37.4000	37.8000	+12.000%	4	163	-62.566%
2026-04-27	32.0500	33.7500	32.0500	33.7500	+9.507%	2	163	-58.074%
2026-04-24	31.1000	31.1000	30.8200	30.8200	-3.597%	2	162	-54.088%
2026-04-23	31.9700	31.9700	31.9700	31.9700	-4.596%	1	162	-55.740%
2026-04-22	34.1500	34.2000	33.5100	33.5100	-3.290%	3	162	-57.774%
2026-04-21	34.2800	34.6500	34.2800	34.6500	+0.581%	6	158	-59.163%
2026-04-20	33.9500	34.4500	33.9500	34.4500	-2.270%	4	158	-58.926%
2026-04-17	35.2500	35.2500	35.2500	35.2500	-3.794%	1	157	-59.858%
2026-04-16	36.6400	36.6400	36.6400	36.6400	+1.919%	1	156	-61.381%
2026-04-15	36.5000	36.8000	35.9500	35.9500	+0.419%	7	155	-60.640%
2026-04-14	35.8800	36.2200	35.7000	35.8000	-1.918%	12	153	-60.475%
2026-04-13	36.5000	36.5000	36.5000	36.5000	-1.164%	1	152	-61.233%
2026-04-09	37.0000	37.0000	36.9300	36.9300	-3.325%	2	152	-61.684%
2026-04-08	38.2000	38.2000	38.2000	38.2000	-24.580%	6	150	-62.958%
2026-04-02	50.5500	50.6500	50.5500	50.6500	+6.296%	13	145	-72.063%
2026-04-01	47.6500	47.6500	47.6500	47.6500	-15.768%	100	145	-70.304%
2026-03-31	56.5700	56.5700	56.5700	56.5700	-4.604%	1	55	-74.987%
2026-03-30	59.2500	59.3000	59.2500	59.3000	+11.676%	6	55	-76.138%
2026-03-27	53.1000	53.1000	53.1000	53.1000	+21.845%	2	55	-73.352%
2026-03-24	44.2800	44.2900	43.5800	43.5800	+0.484%	23	55	-67.531%
2026-03-23	43.9000	43.9000	43.3700	43.3700	-13.709%	18	49	-67.374%
2026-03-20	50.1400	50.2600	50.1200	50.2600	-1.082%	4	41	-71.846%
2026-03-17	50.8100	50.8100	50.8100	50.8100	-6.255%	1	39	-72.151%
2026-03-12	54.2000	54.2000	54.2000	54.2000	+14.105%	1	38	-73.893%
2026-03-10	50.8600	50.8600	47.5000	47.5000	-17.606%	4	39	-70.211%
2026-03-06	57.6500	57.6500	57.6500	57.6500	+19.358%	2	37	-75.455%
2026-03-03	48.3000	48.3000	48.3000	48.3000	+9.773%	1	35	-70.704%
2026-03-02	44.0000	44.0000	44.0000	44.0000	+6.409%	2	35	-67.841%
2026-02-27	43.9200	43.9200	41.3500	41.3500	+12.978%	2	35	-65.780%
2026-02-25	36.9000	36.9000	36.6000	36.6000	-9.294%	6	34	-61.339%
2026-02-24	40.4100	40.4100	40.3500	40.3500	-4.474%	2	34	-64.932%
2026-02-23	42.2400	42.2400	42.2400	42.2400	-1.767%	1	35	-66.501%
2026-02-19	43.5000	43.5000	43.0000	43.0000	+2.723%	6	36	-67.093%
2026-02-18	41.8600	41.8600	41.8600	41.8600	-23.641%	1	30	-66.197%
2026-02-12	51.0500	54.8200	51.0500	54.8200	+3.142%	2	30	-74.188%
2026-02-09	53.1500	53.1500	53.1500	53.1500	-22.635%	3	29	-73.377%
2026-02-05	68.7000	68.7000	68.7000	68.7000	+12.163%	1	26	-79.403%
2026-02-04	61.2500	61.2500	61.2500	61.2500	+9.277%	1	26	-76.898%
2026-02-03	55.2500	56.0500	55.2500	56.0500	+14.505%	14	26	-74.755%
2026-01-29	48.9500	48.9500	48.9500	48.9500	0.000%	3	21	-71.093%
2026-01-28	48.9500	48.9500	48.9500	48.9500	-9.770%	2	22	-71.093%
2026-01-26	54.2500	54.2500	54.2500	54.2500	+0.836%	1	20	-73.917%
2026-01-23	55.1500	55.1500	53.8000	53.8000	-2.359%	6	21	-73.699%
2026-01-21	55.1000	55.1000	55.1000	55.1000	+1.008%	1	20	-74.319%
2026-01-20	55.2000	55.2000	54.5500	54.5500	+3.510%	2	19	-74.060%
2026-01-16	52.5500	53.8500	51.8000	52.7000	+1.055%	8	14	-73.150%
2026-01-15	53.1800	53.1800	52.1500	52.1500	-13.199%	6	14	-72.867%
2026-01-13	60.0800	60.0800	60.0800	60.0800	-2.547%	1	12	-76.448%
2026-01-09	61.6500	61.6500	61.6500	61.6500	-10.652%	1	11	-77.048%
2026-01-08	69.0000	69.0000	69.0000	69.0000	+6.154%	1	10	-79.493%
2026-01-07	65.0000	65.0000	65.0000	65.0000	-15.912%	1	9	-78.231%
2025-12-03	77.3000	77.3000	77.3000	77.3000	0.000%	8	8	-81.695%