Dark

AMAT20271217P160
AMAT Dec 17 2027 160.00 Put (AMAT271217P00160000)
option OPRA

Inactive

Jun 26, 2026

9.60+6.904%(+0.62)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.8900	9.8900	9.3500	9.6000	+6.904%	8	128	0.000%
2026-06-25	8.9800	8.9800	8.9800	8.9800	-5.672%	2	128	+6.904%
2026-06-24	10.0500	10.0500	9.5200	9.5200	+3.478%	2	128	+0.840%
2026-06-23	9.7400	9.7400	8.8000	9.2000	+5.505%	6	128	+4.348%
2026-06-10	8.7200	8.7200	8.7200	8.7200	-7.529%	1	126	+10.092%
2026-06-09	9.3900	9.4300	9.3700	9.4300	+4.778%	5	127	+1.803%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-7.407%	1	129	+6.667%
2026-05-12	8.9900	11.2000	8.9900	9.7200	+15.030%	30	130	-1.235%
2026-05-11	9.0100	9.1300	8.4500	8.4500	-17.157%	11	120	+13.609%
2026-04-30	10.2000	10.2000	10.2000	10.2000	-2.111%	1	113	-5.882%
2026-04-24	10.1000	10.4200	9.9500	10.4200	+1.659%	25	113	-7.869%
2026-04-23	10.0500	10.2500	10.0500	10.2500	-10.870%	20	102	-6.341%
2026-04-13	11.5000	11.5000	11.5000	11.5000	+1.770%	2	92	-16.522%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+4.340%	1	90	-15.044%
2026-02-26	10.8300	10.8300	10.8300	10.8300	-8.220%	1	90	-11.357%
2026-01-21	11.8000	11.8000	11.8000	11.8000	0.000%	1	91	-18.644%
2026-01-20	11.8000	11.8000	11.8000	11.8000	-3.437%	2	92	-18.644%
2026-01-14	12.1700	12.2200	12.1700	12.2200	-6.789%	4	91	-21.440%
2026-01-07	13.1100	13.1100	13.1100	13.1100	-7.153%	4	91	-26.773%
2025-12-30	14.0400	14.1200	14.0400	14.1200	-0.212%	26	93	-32.011%
2025-12-10	14.1500	14.1500	14.1500	14.1500	-22.253%	1	80	-32.155%
2025-11-19	17.4500	18.4500	17.4500	18.2000	-2.256%	13	81	-47.253%
2025-11-18	19.1300	19.2500	17.2500	18.6200	+3.733%	41	80	-48.443%
2025-11-17	17.9500	17.9500	17.9500	17.9500	+6.213%	4	71	-46.518%
2025-11-10	16.9400	16.9400	16.9000	16.9000	+4.321%	10	71	-43.195%
2025-11-05	16.2000	16.2000	16.2000	16.2000	-0.735%	2	66	-40.741%
2025-11-04	16.3200	16.3200	16.3200	16.3200	-1.390%	1	66	-41.176%
2025-10-29	16.5500	16.5500	16.5500	16.5500	-8.056%	1	67	-41.994%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+2.857%	5	67	-46.667%
2025-10-21	17.5000	17.5000	17.5000	17.5000	+2.881%	1	67	-45.143%
2025-10-16	17.0000	17.0100	17.0000	17.0100	-10.237%	2	66	-43.563%
2025-10-13	18.7500	18.9500	18.7500	18.9500	+5.395%	3	67	-49.340%
2025-10-09	18.1300	18.1300	17.9800	17.9800	+8.640%	4	67	-46.607%
2025-10-06	15.8000	16.6000	15.8000	16.5500	-4.058%	33	71	-41.994%
2025-10-03	17.0000	17.2500	17.0000	17.2500	-8.585%	3	84	-44.348%
2025-09-30	18.8100	18.8700	18.8100	18.8700	-3.231%	2	84	-49.126%
2025-09-25	19.5000	19.5000	19.5000	19.5000	+6.267%	1	84	-50.769%
2025-09-23	18.3500	18.3500	18.3500	18.3500	-8.250%	1	84	-47.684%
2025-09-22	20.0000	20.0000	20.0000	20.0000	-8.257%	2	85	-52.000%
2025-09-18	21.8000	21.8000	21.8000	21.8000	-15.830%	1	85	-55.963%
2025-09-15	25.9000	25.9000	25.9000	25.9000	-1.296%	2	85	-62.934%
2025-09-11	25.4700	26.2400	25.4700	26.2400	-4.893%	31	85	-63.415%
2025-09-08	27.2000	27.5900	27.2000	27.5900	-9.630%	8	90	-65.205%
2025-09-03	30.4500	30.5800	30.4500	30.5300	+0.527%	3	88	-68.556%
2025-09-02	30.1000	30.3700	30.1000	30.3700	+12.149%	10	88	-68.390%
2025-08-28	27.0000	27.0800	27.0000	27.0800	-1.599%	11	98	-64.549%
2025-08-26	27.5200	27.5200	27.5200	27.5200	-0.109%	1	89	-65.116%
2025-08-22	27.2700	27.5500	27.2700	27.5500	+0.182%	12	89	-65.154%
2025-08-19	27.6000	27.6000	27.5000	27.5000	-2.827%	2	78	-65.091%
2025-08-18	28.7500	28.7500	28.0000	28.3000	-1.565%	32	78	-66.078%
2025-08-15	28.6000	28.8400	27.2300	28.7500	+35.613%	29	64	-66.609%
2025-08-14	22.0000	22.0000	21.2000	21.2000	-0.235%	14	36	-54.717%
2025-08-13	21.2500	21.2500	21.2500	21.2500	-6.798%	1	28	-54.824%
2025-08-11	21.8000	22.8000	21.8000	22.8000	-1.299%	2	28	-57.895%
2025-07-31	23.5000	23.5000	23.1000	23.1000	+5.000%	2	28	-58.442%
2025-07-24	22.0000	22.0000	22.0000	22.0000	+4.513%	1	27	-56.364%
2025-07-18	21.0500	21.0500	21.0500	21.0500	-0.988%	2	27	-54.394%
2025-07-17	21.1100	21.2600	21.1100	21.2600	+7.211%	2	27	-54.845%
2025-07-15	19.8300	19.8300	19.8300	19.8300	-0.352%	1	27	-51.589%
2025-07-14	19.9000	19.9000	19.9000	19.9000	-1.874%	1	26	-51.759%
2025-07-11	20.2800	20.2800	20.2800	20.2800	-10.857%	2	27	-52.663%
2025-07-07	22.7000	22.7500	22.7000	22.7500	-1.087%	2	27	-57.802%
2025-07-02	23.9000	23.9000	23.0000	23.0000	-7.258%	2	27	-58.261%
2025-06-26	24.8000	24.8000	24.8000	24.8000	-1.313%	2	29	-61.290%
2025-06-25	25.6000	25.6000	25.1300	25.1300	-3.901%	22	29	-61.799%
2025-06-24	26.1500	26.1500	26.1500	26.1500	-3.470%	22	50	-63.289%
2025-06-16	27.0900	27.0900	27.0900	27.0900	-4.947%	2	50	-64.563%
2025-06-09	28.5000	28.5000	28.5000	28.5000	-3.521%	1	48	-66.316%
2025-06-06	29.4300	29.5400	29.4300	29.5400	-8.232%	10	48	-67.502%
2025-06-03	32.2300	32.2300	32.1600	32.1900	-5.324%	4	51	-70.177%
2025-05-30	34.4900	34.4900	34.0000	34.0000	+6.383%	6	47	-71.765%
2025-05-28	31.9600	31.9600	31.9600	31.9600	-1.358%	2	46	-69.962%
2025-05-27	32.4000	32.4000	32.4000	32.4000	+1.250%	1	44	-70.370%
2025-05-22	32.0000	32.0000	32.0000	32.0000	+4.644%	1	44	-70.000%
2025-05-19	30.5800	30.5800	30.5800	30.5800	+5.267%	34	43	-68.607%
2025-05-13	29.0500	29.0500	29.0500	29.0500	-5.865%	1	11	-66.954%
2025-05-12	31.0000	31.0000	30.8600	30.8600	-13.871%	5	10	-68.892%
2025-05-02	35.8300	35.8300	35.8300	35.8300	-11.092%	10	15	-73.207%
2025-04-14	40.3000	40.3000	40.3000	40.3000	-7.079%	3	10	-76.179%
2025-04-11	43.3700	43.3700	43.3700	43.3700	-6.931%	6	13	-77.865%
2025-04-07	48.8400	48.8400	46.6000	46.6000	-4.469%	2	10	-79.399%
2025-04-04	48.7800	48.7800	48.7800	48.7800	+27.064%	2	8	-80.320%
2025-03-31	38.9200	38.9200	38.3900	38.3900	+5.962%	6	7	-74.993%
2025-03-28	36.2300	36.2300	36.2300	36.2300	0.000%	2	1	-73.503%