Dark

AMAT20270115P350
AMAT Jan 15 2027 350.00 Put (AMAT270115P00350000)
option OPRA

EOD

Jul 2, 2026

26.00+25.000%(+5.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	22.4000	26.5100	22.1000	26.0000	+25.000%	16	704	0.000%
2026-07-01	20.7200	20.8200	20.7200	20.8000	+23.077%	4	704	+25.000%
2026-06-30	16.9000	16.9000	16.9000	16.9000	-9.140%	3	705	+53.846%
2026-06-26	18.6000	18.6000	18.6000	18.6000	-1.847%	1	702	+39.785%
2026-06-25	20.0000	20.0000	18.5400	18.9500	-15.965%	24	702	+37.203%
2026-06-24	21.8000	24.1000	21.8000	22.5500	-0.661%	3	697	+15.299%
2026-06-23	25.0100	25.0100	22.7000	22.7000	+20.106%	54	698	+14.537%
2026-06-22	18.9000	18.9000	18.9000	18.9000	-4.786%	1	721	+37.566%
2026-06-18	22.2000	22.2000	19.8500	19.8500	-5.701%	28	708	+30.982%
2026-06-17	20.1900	21.8500	20.1900	21.0500	-8.038%	4	708	+23.515%
2026-06-16	22.7000	22.8900	22.5000	22.8900	-6.951%	3	709	+13.587%
2026-06-15	23.2500	24.6000	23.2500	24.6000	-5.927%	6	709	+5.691%
2026-06-12	26.1700	26.1700	26.0000	26.1500	-13.468%	9	713	-0.574%
2026-06-11	29.8100	30.5000	29.8100	30.2200	+12.259%	78	710	-13.964%
2026-06-10	27.0900	27.0900	26.9200	26.9200	-17.751%	10	706	-3.418%
2026-06-09	27.5000	32.7300	27.5000	32.7300	+7.664%	46	711	-20.562%
2026-06-08	29.1500	30.4000	29.1500	30.4000	-9.846%	4	712	-14.474%
2026-06-05	29.7000	33.7200	29.7000	33.7200	+28.702%	63	709	-22.894%
2026-06-04	29.0500	29.0500	26.2000	26.2000	-4.380%	31	652	-0.763%
2026-06-03	26.8500	27.4000	26.8500	27.4000	-10.164%	6	626	-5.109%
2026-06-01	32.2000	32.2000	30.5000	30.5000	-4.088%	4	621	-14.754%
2026-05-29	31.8000	31.8000	31.8000	31.8000	+1.597%	6	613	-18.239%
2026-05-28	31.3000	31.3000	31.3000	31.3000	-0.064%	4	619	-16.933%
2026-05-26	33.4000	33.5000	31.3200	31.3200	-12.022%	50	619	-16.986%
2026-05-22	34.5500	35.6000	34.1000	35.6000	-0.420%	342	339	-26.966%
2026-05-21	35.8000	35.8000	35.7500	35.7500	-4.667%	2	337	-27.273%
2026-05-20	37.3000	38.1500	37.1000	37.5000	-8.537%	54	337	-30.667%
2026-05-19	43.1000	43.1000	40.1500	41.0000	+0.613%	6	311	-36.585%
2026-05-18	39.0500	40.7500	39.0500	40.7500	+17.775%	23	311	-36.196%
2026-05-15	35.6500	35.7000	34.6000	34.6000	-0.717%	4	311	-24.855%
2026-05-14	35.6000	35.6000	34.8500	34.8500	-4.963%	8	308	-25.395%
2026-05-13	36.8500	37.1500	36.6000	36.6700	-5.123%	17	293	-29.097%
2026-05-12	40.2000	40.2000	38.6500	38.6500	+9.957%	9	293	-32.730%
2026-05-11	36.2000	36.2000	35.1400	35.1500	-6.764%	13	293	-26.031%
2026-05-08	38.6000	38.6000	36.9500	37.7000	-3.333%	4	294	-31.034%
2026-05-06	36.9200	39.1500	36.9200	39.0000	-4.878%	6	295	-33.333%
2026-05-05	41.0000	41.0000	41.0000	41.0000	-12.951%	1	291	-36.585%
2026-04-30	47.1000	47.1000	47.1000	47.1000	-6.640%	1	291	-44.798%
2026-04-28	50.0000	50.4500	50.0000	50.4500	+9.674%	3	291	-48.464%
2026-04-27	44.0000	46.0000	44.0000	46.0000	+11.111%	2	291	-43.478%
2026-04-24	41.3000	41.4000	41.3000	41.4000	-6.862%	5	289	-37.198%
2026-04-23	42.7500	44.4500	42.7500	44.4500	-3.474%	101	285	-41.507%
2026-04-21	45.4000	46.0500	45.4000	46.0500	+0.656%	5	181	-43.540%
2026-04-20	45.8500	45.8500	45.7500	45.7500	-6.728%	26	181	-43.169%
2026-04-16	49.0500	49.0500	49.0500	49.0500	+2.723%	1	180	-46.993%
2026-04-15	50.0000	50.1500	47.5000	47.7500	+0.738%	121	180	-45.550%
2026-04-14	47.4000	47.4000	47.4000	47.4000	-1.003%	2	181	-45.148%
2026-04-13	48.6200	48.6200	47.8800	47.8800	+5.393%	2	181	-45.698%
2026-04-10	45.4300	45.4300	45.4300	45.4300	-5.981%	1	181	-42.769%
2026-04-09	48.1500	48.3200	47.9500	48.3200	-6.502%	40	181	-46.192%
2026-04-08	51.6800	51.6800	51.6800	51.6800	-17.707%	2	172	-49.690%
2026-04-07	62.8000	62.8000	62.8000	62.8000	-1.614%	1	174	-58.599%
2026-04-06	63.8500	63.8500	63.8300	63.8300	-1.115%	2	174	-59.267%
2026-04-02	64.5500	64.5500	64.5500	64.5500	-11.757%	1	175	-59.721%
2026-03-31	72.1000	73.1500	72.1000	73.1500	-2.920%	11	175	-64.457%
2026-03-30	75.0000	75.3500	74.8100	75.3500	+6.955%	8	181	-65.494%
2026-03-27	68.3700	70.4500	68.3700	70.4500	+13.282%	11	176	-63.094%
2026-03-26	62.1900	62.1900	62.1900	62.1900	+10.796%	1	187	-58.193%
2026-03-24	56.0500	56.1300	55.9500	56.1300	-13.286%	7	188	-53.679%
2026-03-20	64.9500	64.9500	64.7300	64.7300	-5.696%	10	181	-59.833%
2026-03-13	68.2800	68.6400	68.2800	68.6400	-2.153%	2	176	-62.121%
2026-03-12	70.0000	70.5500	69.6500	70.1500	+7.757%	15	174	-62.937%
2026-03-11	64.3500	65.1000	64.3500	65.1000	-5.171%	6	166	-60.061%
2026-03-06	68.3000	68.6500	68.3000	68.6500	+39.533%	2	164	-62.127%
2026-02-25	48.4900	49.2000	48.4900	49.2000	-11.511%	6	162	-47.154%
2026-02-23	53.4200	55.6000	53.4200	55.6000	-2.199%	2	162	-53.237%
2026-02-19	56.8500	56.8500	56.8500	56.8500	-9.475%	17	163	-54.266%
2026-02-17	62.8000	62.8000	62.8000	62.8000	+6.261%	1	146	-58.599%
2026-02-13	59.6900	60.4000	59.1000	59.1000	-21.095%	6	143	-56.007%
2026-02-06	74.9000	74.9000	74.9000	74.9000	-16.592%	1	143	-65.287%
2026-02-04	89.8000	89.8000	89.8000	89.8000	+27.105%	1	142	-71.047%
2026-02-02	70.6500	70.6500	70.6500	70.6500	+5.448%	1	142	-63.199%
2026-01-30	67.0000	67.0000	67.0000	67.0000	+1.362%	1	143	-61.194%
2026-01-28	65.7900	66.1000	65.7900	66.1000	-0.736%	3	142	-60.666%
2026-01-27	66.5000	66.5900	66.5000	66.5900	-5.479%	10	140	-60.955%
2026-01-23	71.6000	71.6000	70.4500	70.4500	-1.400%	7	135	-63.094%
2026-01-21	71.4500	71.4500	71.4500	71.4500	+2.747%	1	134	-63.611%
2026-01-16	70.6500	70.6500	69.5400	69.5400	-1.222%	106	31	-62.611%
2026-01-15	69.0500	70.4000	69.0500	70.4000	-20.036%	7	31	-63.068%
2026-01-05	89.2200	89.2200	88.0400	88.0400	0.000%	24	24	-70.468%