Dark

AMAT20270115P370
AMAT Jan 15 2027 370.00 Put (AMAT270115P00370000)
option OPRA

EOD

Jul 1, 2026

24.98+8.420%(+1.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.8300	24.9800	23.8300	24.9800	+8.420%	3	852	0.000%
2026-06-29	23.1100	23.1100	23.0400	23.0400	+4.966%	5	852	+8.420%
2026-06-25	21.9500	21.9500	21.9500	21.9500	-20.901%	2	857	+13.804%
2026-06-24	26.7500	27.7500	26.5800	27.7500	+3.777%	27	853	-9.982%
2026-06-23	27.8500	27.8500	26.7400	26.7400	+16.009%	5	854	-6.582%
2026-06-22	24.1500	24.1500	23.0500	23.0500	-9.785%	5	857	+8.373%
2026-06-18	25.5500	25.8500	25.0500	25.5500	-7.091%	21	850	-2.231%
2026-06-16	27.0000	27.5000	26.6700	27.5000	-0.434%	10	850	-9.164%
2026-06-15	27.6200	27.6200	27.6200	27.6200	-11.954%	6	848	-9.558%
2026-06-12	31.2000	31.3700	31.0500	31.3700	-12.740%	24	848	-20.370%
2026-06-11	35.7200	37.0500	35.7000	35.9500	-7.631%	39	848	-30.515%
2026-06-10	38.9500	39.0400	38.8900	38.9200	+2.152%	42	848	-35.817%
2026-06-09	32.1000	41.1000	32.1000	38.1000	+7.324%	78	848	-34.436%
2026-06-08	35.7500	35.7500	35.5000	35.5000	-13.309%	5	846	-29.634%
2026-06-05	36.2000	40.9500	36.2000	40.9500	+28.976%	11	844	-38.999%
2026-06-04	35.3500	35.3500	31.7500	31.7500	-1.550%	33	841	-21.323%
2026-06-03	34.4000	34.4000	32.2500	32.2500	-8.250%	2	830	-22.543%
2026-06-02	35.1500	35.1500	35.1500	35.1500	-7.743%	4	829	-28.933%
2026-06-01	39.0400	39.0400	37.7000	38.1000	-2.182%	3	825	-34.436%
2026-05-29	38.9500	38.9500	38.9500	38.9500	-0.815%	6	827	-35.866%
2026-05-28	37.4500	39.2700	37.4500	39.2700	0.000%	27	821	-36.389%
2026-05-27	39.2700	39.2700	39.2700	39.2700	+1.736%	1	814	-36.389%
2026-05-26	41.0000	41.0000	38.5600	38.6000	-11.264%	6	814	-35.285%
2026-05-22	42.0000	43.5000	41.7500	43.5000	-1.584%	48	787	-42.575%
2026-05-21	44.2000	44.2000	44.2000	44.2000	-3.808%	1	787	-43.484%
2026-05-20	46.5000	47.1000	45.9000	45.9500	-10.166%	17	787	-45.637%
2026-05-19	53.2700	53.2700	49.9000	51.1500	+4.988%	6	749	-51.163%
2026-05-18	47.9500	49.5200	47.9500	48.7200	+13.434%	44	749	-48.727%
2026-05-15	43.2500	44.0500	42.1500	42.9500	+0.233%	23	749	-41.839%
2026-05-14	43.5000	43.5500	42.3000	42.8500	-5.721%	24	735	-41.704%
2026-05-13	45.4500	45.4500	45.4500	45.4500	-6.616%	21	726	-45.039%
2026-05-12	48.2500	48.7500	48.1500	48.6700	+13.028%	13	726	-48.675%
2026-05-11	43.9500	43.9500	43.0600	43.0600	-10.553%	22	726	-41.988%
2026-05-08	48.1400	48.1400	48.1400	48.1400	-1.895%	2	704	-48.110%
2026-05-07	49.0700	49.0700	49.0700	49.0700	+3.045%	1	706	-49.093%
2026-05-06	47.1500	47.6700	47.1500	47.6200	-14.275%	13	707	-47.543%
2026-05-01	55.5500	55.5500	55.5500	55.5500	-6.873%	300	399	-55.032%
2026-04-28	60.0500	60.0500	59.6500	59.6500	+20.020%	304	399	-58.122%
2026-04-24	50.4800	50.4800	49.7000	49.7000	-6.649%	3	97	-49.738%
2026-04-23	51.1000	53.3000	51.0500	53.2400	-1.480%	55	96	-53.080%
2026-04-22	53.3000	54.0400	53.3000	54.0400	-1.441%	4	62	-53.775%
2026-04-21	54.7800	54.8300	54.7800	54.8300	+0.920%	2	64	-54.441%
2026-04-20	54.3300	54.3300	54.3300	54.3300	-2.284%	1	64	-54.022%
2026-04-17	55.6000	55.6000	55.6000	55.6000	-3.472%	4	64	-55.072%
2026-04-16	57.6000	57.6000	57.6000	57.6000	-3.193%	5	64	-56.632%
2026-04-15	58.1700	59.5000	58.1700	59.5000	+9.375%	2	59	-58.017%
2026-04-10	54.3000	54.4000	54.3000	54.4000	-5.226%	3	59	-54.081%
2026-04-09	57.4000	57.4000	57.4000	57.4000	-5.902%	1	58	-56.481%
2026-04-08	61.0000	61.0000	61.0000	61.0000	-19.152%	1	58	-59.049%
2026-04-02	73.9500	75.4500	73.9500	75.4500	+3.498%	5	57	-66.892%
2026-04-01	71.5000	72.9000	71.5000	72.9000	-8.704%	8	57	-65.734%
2026-03-31	85.1000	85.1000	79.8500	79.8500	-9.106%	4	56	-68.716%
2026-03-30	87.1000	87.8500	87.1000	87.8500	+6.485%	11	57	-71.565%
2026-03-27	80.3500	82.5000	79.9000	82.5000	+6.658%	8	63	-69.721%
2026-03-26	75.9500	77.3500	75.0000	77.3500	+17.660%	7	71	-67.705%
2026-03-24	65.8000	66.1500	65.6900	65.7400	-0.469%	6	66	-62.002%
2026-03-23	66.0500	66.0500	66.0500	66.0500	-9.582%	1	65	-62.180%
2026-03-19	73.8500	73.8500	73.0500	73.0500	-4.447%	4	65	-65.804%
2026-03-17	76.4500	76.4500	76.4500	76.4500	-0.520%	1	62	-67.325%
2026-03-16	76.8500	76.8500	76.8500	76.8500	-6.166%	2	63	-67.495%
2026-03-12	81.9000	81.9000	81.9000	81.9000	-4.042%	3	64	-69.499%
2026-03-09	85.3500	85.3500	85.3500	85.3500	+4.404%	1	61	-70.732%
2026-03-06	79.7000	81.7500	79.7000	81.7500	+11.331%	9	61	-69.443%
2026-03-03	74.0000	74.0000	73.4300	73.4300	+27.593%	3	52	-65.981%
2026-02-25	57.5500	57.5500	57.5500	57.5500	-11.733%	1	49	-56.594%
2026-02-23	65.2000	65.2000	65.2000	65.2000	-0.458%	3	49	-61.687%
2026-02-20	65.5000	65.5000	65.5000	65.5000	-2.819%	1	46	-61.863%
2026-02-19	67.9500	67.9500	67.4000	67.4000	-5.443%	4	45	-62.938%
2026-02-17	72.6500	72.6500	71.2800	71.2800	+0.820%	3	42	-64.955%
2026-02-13	71.2500	71.2500	70.0000	70.7000	-13.990%	9	38	-64.668%
2026-02-10	81.9500	82.2000	81.9500	82.2000	+0.921%	15	38	-69.611%
2026-02-09	81.7600	81.7600	81.4500	81.4500	-16.031%	10	23	-69.331%
2026-02-04	97.0000	97.0000	97.0000	97.0000	+14.051%	1	18	-74.247%
2026-01-26	84.9000	85.0500	84.8500	85.0500	+2.779%	7	19	-70.629%
2026-01-23	82.7500	82.7500	82.7500	82.7500	-0.601%	3	13	-69.813%
2026-01-22	83.2500	83.2500	83.2500	83.2500	+1.463%	2	10	-69.994%
2026-01-16	82.9000	82.9000	82.0500	82.0500	+1.296%	7	1	-69.555%
2026-01-15	81.0000	81.0000	81.0000	81.0000	0.000%	1	1	-69.160%