Dark

AMAT20270115P360
AMAT Jan 15 2027 360.00 Put (AMAT270115P00360000)
option OPRA

EOD

Jul 1, 2026

24.00-1.961%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.0000	24.0000	24.0000	24.0000	-1.961%	1	623	0.000%
2026-06-24	24.6900	24.6900	24.4800	24.4800	+15.635%	4	623	-1.961%
2026-06-22	21.2500	21.2500	20.9700	21.1700	-8.750%	20	625	+13.368%
2026-06-18	22.5000	23.5000	22.5000	23.2000	+2.293%	44	628	+3.448%
2026-06-17	22.6800	22.6800	22.6800	22.6800	-9.280%	5	628	+5.820%
2026-06-16	24.6500	25.0500	24.2000	25.0000	-12.342%	26	633	-4.000%
2026-06-12	28.5800	28.7200	28.5200	28.5200	-8.148%	41	642	-15.849%
2026-06-11	32.6100	33.4000	31.0500	31.0500	-11.412%	54	642	-22.705%
2026-06-10	29.8000	35.0500	29.7800	35.0500	+0.574%	22	607	-31.526%
2026-06-09	30.2000	36.5000	30.2000	34.8500	+6.412%	101	610	-31.133%
2026-06-08	32.2000	33.0200	32.2000	32.7500	-11.725%	19	584	-26.718%
2026-06-05	32.5000	37.1000	32.5000	37.1000	+28.596%	5	580	-35.310%
2026-06-04	32.2500	32.2500	28.8500	28.8500	-5.161%	38	575	-16.811%
2026-06-03	29.9500	30.4200	29.9500	30.4200	-10.159%	6	539	-21.105%
2026-06-01	33.8600	33.8600	33.8600	33.8600	-3.943%	1	542	-29.120%
2026-05-29	35.2500	35.2500	35.2500	35.2500	+3.070%	6	543	-31.915%
2026-05-28	34.1500	34.2500	34.1000	34.2000	-4.656%	6	543	-29.825%
2026-05-27	35.7500	35.8700	35.7500	35.8700	+1.759%	7	540	-33.092%
2026-05-26	36.1000	36.1000	34.9000	35.2500	-6.746%	227	536	-31.915%
2026-05-22	38.5500	38.9500	37.8000	37.8000	-4.425%	17	461	-36.508%
2026-05-21	40.5000	40.5000	39.5500	39.5500	-5.156%	6	455	-39.317%
2026-05-20	42.2500	42.2500	40.9000	41.7000	-10.419%	23	455	-42.446%
2026-05-19	46.5500	46.5500	46.5500	46.5500	+4.961%	1	453	-48.443%
2026-05-18	43.6500	44.4500	43.5200	44.3500	+13.718%	18	453	-45.885%
2026-05-15	40.2200	40.9000	38.1000	39.0000	+1.246%	27	453	-38.462%
2026-05-14	39.9000	39.9600	38.5200	38.5200	-4.417%	12	438	-37.695%
2026-05-13	41.1000	41.1000	40.2500	40.3000	-7.463%	3	422	-40.447%
2026-05-12	44.2500	44.3000	43.5500	43.5500	+13.117%	7	422	-44.891%
2026-05-11	40.2600	40.2600	38.5000	38.5000	-6.098%	30	422	-37.662%
2026-05-08	43.5000	43.5000	41.0000	41.0000	-12.055%	27	443	-41.463%
2026-05-07	44.4000	46.6200	43.2600	46.6200	-1.019%	8	422	-48.520%
2026-05-05	47.1000	47.1000	47.1000	47.1000	-8.579%	1	416	-49.045%
2026-05-04	51.5200	51.5200	51.5200	51.5200	-6.582%	1	417	-53.416%
2026-04-28	57.0000	57.1000	55.1000	55.1500	+12.436%	139	416	-56.482%
2026-04-27	50.1000	50.1000	49.0500	49.0500	+4.251%	11	294	-51.070%
2026-04-23	46.5000	47.1500	46.5000	47.0500	-4.097%	9	286	-48.990%
2026-04-22	49.0600	49.0600	49.0600	49.0600	-1.978%	66	286	-51.080%
2026-04-17	50.0500	50.0500	50.0500	50.0500	-4.211%	2	220	-52.048%
2026-04-15	52.2500	52.2500	52.2500	52.2500	+1.792%	1	218	-54.067%
2026-04-14	51.3300	51.3300	51.3300	51.3300	-1.383%	1	218	-53.244%
2026-04-13	52.0500	52.0500	52.0500	52.0500	+5.045%	1	219	-53.890%
2026-04-10	50.2000	50.2000	49.5500	49.5500	-4.894%	6	218	-51.564%
2026-04-09	52.1000	52.1000	52.1000	52.1000	-5.565%	20	214	-53.935%
2026-04-08	55.7400	55.7400	55.1700	55.1700	-20.390%	20	194	-56.498%
2026-04-07	69.3000	69.3000	69.3000	69.3000	+0.508%	1	201	-65.368%
2026-04-06	68.9500	68.9500	68.9500	68.9500	+4.312%	1	200	-65.192%
2026-04-01	67.0000	67.0000	66.1000	66.1000	-19.094%	3	200	-63.691%
2026-03-30	81.3500	81.7000	81.3500	81.7000	+6.797%	8	201	-70.624%
2026-03-27	75.3500	76.5000	74.3500	76.5000	+6.103%	5	209	-68.627%
2026-03-26	70.1500	72.1000	70.1500	72.1000	+18.879%	10	210	-66.713%
2026-03-24	60.6500	60.6500	60.6500	60.6500	-9.084%	1	205	-60.429%
2026-03-18	66.7500	66.7500	66.7100	66.7100	-6.372%	2	204	-64.023%
2026-03-16	71.2500	71.2500	71.2500	71.2500	-6.924%	4	203	-66.316%
2026-03-12	75.9000	76.5500	74.9000	76.5500	+9.749%	20	203	-68.648%
2026-03-11	69.7500	69.7500	69.7500	69.7500	+1.160%	1	201	-65.591%
2026-03-10	68.9500	68.9500	68.9500	68.9500	-12.887%	1	200	-65.192%
2026-03-09	79.1500	79.1500	79.1500	79.1500	+2.592%	1	200	-69.678%
2026-03-06	74.9500	77.1500	74.9500	77.1500	+15.667%	3	199	-68.892%
2026-03-04	66.7000	66.7000	66.7000	66.7000	-2.485%	1	197	-64.018%
2026-03-03	68.4000	68.4000	68.4000	68.4000	+10.698%	1	196	-64.912%
2026-03-02	61.7900	61.7900	61.7900	61.7900	+4.111%	1	195	-61.159%
2026-02-27	59.5000	59.6500	59.3500	59.3500	+12.087%	19	194	-59.562%
2026-02-25	52.9000	53.0000	52.9000	52.9500	-6.117%	4	183	-54.674%
2026-02-24	57.8000	57.8000	56.4000	56.4000	-6.700%	21	183	-57.447%
2026-02-23	60.4500	60.4500	60.4500	60.4500	-2.421%	1	165	-60.298%
2026-02-19	62.0000	62.1000	61.9500	61.9500	+0.243%	6	167	-61.259%
2026-02-18	61.8000	61.8000	61.8000	61.8000	-8.984%	1	164	-61.165%
2026-02-17	67.9000	67.9000	67.9000	67.9000	+5.829%	5	163	-64.654%
2026-02-13	64.1600	64.1600	64.1600	64.1600	-15.523%	1	157	-62.594%
2026-02-10	76.1500	76.1500	75.7000	75.9500	+4.327%	113	157	-68.400%
2026-01-30	72.8000	72.8000	72.8000	72.8000	+1.167%	3	85	-67.033%
2026-01-28	71.6600	71.9600	71.6600	71.9600	-7.148%	2	82	-66.648%
2026-01-26	77.9500	77.9500	77.2500	77.5000	+1.573%	10	81	-69.032%
2026-01-23	76.3000	76.3000	76.3000	76.3000	-3.418%	2	71	-68.545%
2026-01-21	77.0000	79.0000	77.0000	79.0000	+4.359%	4	71	-69.620%
2026-01-16	76.2500	76.2500	75.6500	75.7000	-1.879%	10	67	-68.296%
2026-01-15	74.0000	77.2300	74.0000	77.1500	-6.485%	92	67	-68.892%
2026-01-13	82.5000	82.5000	82.5000	82.5000	0.000%	2	2	-70.909%