Dark

AMAT20271217P100
AMAT Dec 17 2027 100.00 Put (AMAT271217P00100000)
option OPRA

EOD

Jun 30, 2026

3.74+20.645%(+0.64)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.2500	5.8500	2.8900	3.7400	+20.645%	24	143	0.000%
2026-06-29	3.7900	4.7600	3.1000	3.1000	-4.615%	51	139	+20.645%
2026-06-26	3.9000	4.6600	2.8800	3.2500	+14.841%	591	138	+15.077%
2026-06-25	2.5700	3.4700	2.5700	2.8300	-23.514%	39	342	+32.155%
2026-06-24	3.6700	3.7300	3.4400	3.7000	+16.719%	16	351	+1.081%
2026-06-23	3.1700	3.2100	3.0000	3.1700	+2.922%	16	358	+17.981%
2026-06-22	3.4200	3.7000	3.0700	3.0800	+17.110%	11	366	+21.429%
2026-06-18	3.1400	4.0500	2.5900	2.6300	-19.572%	58	391	+42.205%
2026-06-17	2.8100	3.3300	2.3900	3.2700	+19.343%	46	391	+14.373%
2026-06-16	3.4000	5.2400	2.7400	2.7400	-11.039%	56	413	+36.496%
2026-06-15	2.8300	4.0300	2.8300	3.0800	-6.098%	33	442	+21.429%
2026-06-12	3.0700	3.4400	2.8000	3.2800	-2.090%	32	458	+14.024%
2026-06-11	2.9900	3.7800	2.6900	3.3500	+13.176%	98	474	+11.642%
2026-06-10	2.6200	2.9700	2.2500	2.9600	+18.400%	94	506	+26.351%
2026-06-09	2.5400	2.5600	2.4500	2.5000	-16.667%	258	521	+49.600%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+1.695%	3	568	+24.667%
2026-05-05	3.1000	3.1000	2.5900	2.9500	-1.667%	3	568	+26.780%
2026-04-30	3.4500	3.4500	2.7700	3.0000	-19.571%	3	569	+24.667%
2026-04-29	3.4800	3.8000	2.9600	3.7300	+1.084%	4	568	+0.268%
2026-04-28	3.9900	3.9900	3.0000	3.6900	+15.674%	200	567	+1.355%
2026-04-27	3.4600	3.6500	2.8700	3.1900	-3.625%	562	756	+17.241%
2026-04-24	3.1500	3.4200	1.5000	3.3100	-5.966%	1,043	935	+12.991%
2026-04-16	3.5200	3.5200	3.5200	3.5200	-26.971%	1	144	+6.250%
2026-03-12	4.8200	4.8200	4.8200	4.8200	+0.417%	1	143	-22.407%
2026-03-09	4.7700	5.2000	4.7700	4.8000	+26.316%	27	143	-22.083%
2026-02-12	3.8000	3.8000	3.8000	3.8000	0.000%	1	169	-1.579%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+0.264%	2	170	-1.579%
2026-02-06	3.7900	3.7900	3.7900	3.7900	+1.609%	10	172	-1.319%
2026-02-05	3.7300	3.7300	3.7300	3.7300	-6.750%	2	172	+0.268%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+13.314%	1	174	-6.500%
2026-02-03	3.5300	3.5300	3.5300	3.5300	+16.118%	1	175	+5.949%
2026-01-28	3.0400	3.0400	3.0400	3.0400	-7.599%	5	175	+23.026%
2026-01-27	3.2900	3.2900	3.2900	3.2900	-23.131%	5	170	+13.678%
2026-01-08	3.4600	4.2800	3.4600	4.2800	-11.753%	23	165	-12.617%
2026-01-06	4.8500	4.8500	4.8500	4.8500	+29.679%	1	142	-22.887%
2026-01-02	3.7400	3.7400	3.7400	3.7400	-3.109%	1	143	0.000%
2025-12-31	4.0500	4.0500	3.8000	3.8600	+2.660%	18	143	-3.109%
2025-12-29	5.1500	5.1500	3.7600	3.7600	-16.444%	3	143	-0.532%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+13.636%	1	144	-16.889%
2025-12-08	3.9600	3.9600	3.9600	3.9600	+10.924%	21	144	-5.556%
2025-12-04	3.6300	6.3000	3.1500	3.5700	-21.882%	64	148	+4.762%
2025-11-21	4.5500	4.5700	4.5500	4.5700	-4.792%	2	116	-18.162%
2025-11-19	4.8000	4.8000	4.8000	4.8000	-4.382%	2	118	-22.083%
2025-11-14	6.0500	6.2900	5.0200	5.0200	+9.368%	16	116	-25.498%
2025-11-13	4.5900	4.5900	4.5900	4.5900	+2.685%	12	128	-18.519%
2025-11-12	4.4000	5.1000	4.3900	4.4700	-2.826%	168	122	-16.331%
2025-10-31	4.2500	4.6000	4.2500	4.6000	+5.023%	2	47	-18.696%
2025-10-30	4.3800	4.3800	4.3800	4.3800	-3.097%	2	47	-14.612%
2025-10-29	4.2200	4.5200	4.2200	4.5200	+0.444%	5	47	-17.257%
2025-10-15	4.3300	4.5000	4.3300	4.5000	-4.255%	2	45	-16.889%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+17.500%	1	46	-20.426%
2025-10-06	4.0000	4.0000	4.0000	4.0000	-8.884%	1	45	-6.500%
2025-09-29	4.2500	4.3900	4.2500	4.3900	+5.783%	2	45	-14.806%
2025-09-23	4.1500	4.1500	4.1500	4.1500	-20.192%	10	47	-9.880%
2025-09-18	5.0000	5.2000	5.0000	5.2000	-11.715%	3	57	-28.077%
2025-09-17	5.8900	5.8900	5.8900	5.8900	-6.210%	1	54	-36.503%
2025-09-16	6.2500	6.2800	6.2500	6.2800	-12.778%	2	55	-40.446%
2025-09-05	7.2000	7.2000	7.2000	7.2000	+2.857%	1	56	-48.056%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-6.040%	1	56	-46.571%
2025-08-15	7.5000	7.5000	7.1400	7.4500	+33.036%	12	57	-49.799%
2025-08-14	5.6000	5.6000	5.6000	5.6000	-17.037%	1	46	-33.214%
2025-08-05	6.7500	6.7500	6.7500	6.7500	+4.651%	6	46	-44.593%
2025-07-31	6.4500	6.4500	6.4500	6.4500	+17.273%	2	46	-42.016%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+1.852%	10	46	-32.000%
2025-07-17	5.4000	5.4000	5.4000	5.4000	-14.149%	3	41	-30.741%
2025-07-03	6.1200	6.2900	6.1200	6.2900	-15.570%	2	41	-40.541%
2025-06-24	7.4500	7.4500	7.4500	7.4500	-5.934%	5	41	-49.799%
2025-06-16	7.9200	7.9200	7.9200	7.9200	-5.150%	5	46	-52.778%
2025-06-09	8.5100	8.5100	8.3500	8.3500	-4.680%	3	47	-55.210%
2025-06-06	8.7600	8.7600	8.7600	8.7600	-13.609%	4	48	-57.306%
2025-05-30	10.1400	10.1400	10.1400	10.1400	+9.622%	10	48	-63.116%
2025-05-19	9.2500	9.2500	9.2500	9.2500	+1.093%	1	48	-59.568%
2025-05-16	9.4000	9.4000	9.1500	9.1500	+3.859%	8	49	-59.126%
2025-05-15	8.8100	8.8100	8.8100	8.8100	+4.881%	5	46	-57.548%
2025-05-14	8.4000	8.4000	8.4000	8.4000	-1.754%	5	46	-55.476%
2025-05-13	8.5500	8.5500	8.5500	8.5500	-6.044%	5	41	-56.257%
2025-05-12	8.9400	9.1000	8.9400	9.1000	-18.895%	6	41	-58.901%
2025-05-09	11.2200	11.2200	11.2200	11.2200	-7.273%	10	36	-66.667%
2025-04-25	11.9200	12.1000	11.9200	12.1000	-9.023%	40	33	-69.091%
2025-04-11	13.3000	13.3000	13.3000	13.3000	+6.742%	6	37	-71.880%
2025-04-09	15.9800	15.9800	12.4600	12.4600	-17.972%	22	34	-69.984%
2025-04-08	15.1900	15.1900	15.1900	15.1900	-8.273%	4	13	-75.379%
2025-04-04	16.5600	16.5600	16.5600	16.5600	+25.836%	1	9	-77.415%
2025-04-03	13.1600	13.1600	13.1600	13.1600	+18.027%	1	8	-71.581%
2025-03-28	11.0000	11.8000	11.0000	11.1500	0.000%	16	8	-66.457%