Dark

AMAT20280121P200
AMAT Jan 21 2028 200.00 Put (AMAT280121P00200000)
option OPRA

EOD

Jul 1, 2026

16.00+3.694%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.0000	16.0000	16.0000	16.0000	+3.694%	2	466	0.000%
2026-06-30	17.1200	17.1200	15.2600	15.4300	-3.563%	6	464	+3.694%
2026-06-23	16.0000	16.0000	16.0000	16.0000	+6.454%	400	464	0.000%
2026-06-22	15.0300	15.0300	15.0300	15.0300	-1.313%	1	64	+6.454%
2026-06-18	14.5000	15.2300	14.5000	15.2300	-6.161%	2	66	+5.056%
2026-06-16	16.2300	16.2300	16.2300	16.2300	-7.941%	4	66	-1.417%
2026-06-12	17.6300	17.6300	17.6300	17.6300	-0.844%	1	62	-9.246%
2026-06-10	17.5200	17.7800	17.5200	17.7800	+15.155%	10	63	-10.011%
2026-06-08	15.4400	15.4400	15.4400	15.4400	-1.656%	2	64	+3.627%
2026-06-05	15.3000	15.7000	15.3000	15.7000	+5.795%	3	62	+1.911%
2026-05-29	14.7000	14.8400	14.7000	14.8400	-2.304%	2	62	+7.817%
2026-05-26	15.1200	15.1900	15.1200	15.1900	-6.695%	3	60	+5.332%
2026-05-21	16.2400	16.3500	16.1300	16.2800	+0.185%	6	62	-1.720%
2026-05-14	16.2500	16.2500	16.2500	16.2500	-0.429%	3	62	-1.538%
2026-05-12	16.3200	16.3200	16.3200	16.3200	-1.091%	1	65	-1.961%
2026-05-11	16.5000	16.5000	16.5000	16.5000	-6.516%	3	65	-3.030%
2026-05-06	17.5500	17.6500	17.5500	17.6500	-1.944%	2	66	-9.348%
2026-05-05	18.0000	18.0000	18.0000	18.0000	-12.833%	3	66	-11.111%
2026-04-29	20.6500	20.6500	20.6500	20.6500	+4.822%	1	66	-22.518%
2026-04-28	19.7000	19.7000	19.7000	19.7000	+3.684%	1	66	-18.782%
2026-04-27	19.0000	19.0000	19.0000	19.0000	+5.556%	1	65	-15.789%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-2.965%	2	64	-11.111%
2026-04-23	18.7500	18.7500	18.5500	18.5500	-2.368%	2	66	-13.747%
2026-04-22	19.0000	19.0000	19.0000	19.0000	0.000%	16	66	-15.789%
2026-04-21	19.0000	19.0500	18.9000	19.0000	-0.576%	4	66	-15.789%
2026-04-16	19.1100	19.1100	19.1100	19.1100	-4.925%	1	66	-16.274%
2026-04-15	20.1000	20.1000	20.1000	20.1000	+2.030%	4	65	-20.398%
2026-04-14	19.5000	19.7000	19.5000	19.7000	+2.338%	3	63	-18.782%
2026-04-10	19.2500	19.2500	19.2500	19.2500	-7.718%	1	62	-16.883%
2026-04-08	20.5500	20.8600	20.2500	20.8600	-13.083%	5	62	-23.298%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-8.257%	3	63	-33.333%
2026-03-31	26.1600	26.1600	26.1600	26.1600	+24.276%	5	63	-38.838%
2026-03-24	21.0500	21.0500	21.0500	21.0500	-15.800%	1	58	-23.990%
2026-03-09	25.0000	25.0000	25.0000	25.0000	+15.207%	1	57	-36.000%
2026-03-04	21.7000	21.7000	21.7000	21.7000	-0.913%	2	57	-26.267%
2026-03-03	21.8600	21.9000	21.8600	21.9000	+12.250%	14	57	-26.941%
2026-02-26	19.3000	19.5100	19.3000	19.5100	-0.964%	5	57	-17.991%
2026-02-23	19.2000	19.7000	19.2000	19.7000	-3.902%	7	54	-18.782%
2026-02-19	19.9700	20.5000	19.9700	20.5000	+7.895%	3	60	-21.951%
2026-02-18	19.0000	19.0000	19.0000	19.0000	-3.797%	1	62	-15.789%
2026-02-13	19.7500	19.7500	19.7500	19.7500	-28.957%	3	60	-18.987%
2026-02-05	27.8000	27.8000	27.8000	27.8000	+4.120%	2	60	-42.446%
2026-02-04	24.0000	26.7000	24.0000	26.7000	+17.414%	4	62	-40.075%
2026-02-02	22.7400	22.7400	22.7400	22.7400	+12.296%	5	63	-29.639%
2026-01-27	20.2500	20.2500	20.2500	20.2500	-8.784%	1	58	-20.988%
2026-01-20	21.0500	22.2000	21.0500	22.2000	-3.688%	7	57	-27.928%
2026-01-14	23.2000	23.2000	23.0500	23.0500	+4.773%	2	57	-30.586%
2026-01-12	22.0000	22.0000	22.0000	22.0000	-4.348%	1	57	-27.273%
2026-01-09	23.0000	23.0000	23.0000	23.0000	-8.730%	4	57	-30.435%
2026-01-08	25.0500	25.2000	25.0500	25.2000	-7.011%	2	57	-36.508%
2025-12-30	27.1000	27.1000	27.1000	27.1000	-0.441%	2	57	-40.959%
2025-12-26	27.2000	27.2200	27.2000	27.2200	-2.786%	2	55	-41.220%
2025-12-17	28.0000	28.0000	28.0000	28.0000	0.000%	2	55	-42.857%
2025-12-16	28.0000	28.0000	28.0000	28.0000	+1.010%	10	55	-42.857%
2025-12-15	27.9500	27.9500	27.7200	27.7200	-2.566%	3	45	-42.280%
2025-12-12	26.9000	28.4500	26.9000	28.4500	+7.237%	3	46	-43.761%
2025-12-08	26.5300	26.5300	26.5300	26.5300	+0.113%	1	43	-39.691%
2025-12-05	26.5000	26.5000	26.5000	26.5000	-3.986%	2	44	-39.623%
2025-12-01	27.6000	27.6000	27.6000	27.6000	-7.227%	1	44	-42.029%
2025-11-26	29.7500	29.7500	29.7500	29.7500	-7.350%	2	44	-46.218%
2025-11-25	32.5000	32.5000	32.1100	32.1100	-8.257%	3	44	-50.171%
2025-11-24	35.0000	35.0000	35.0000	35.0000	-2.751%	2	44	-54.286%
2025-11-20	32.9000	35.9900	32.9000	35.9900	+7.433%	4	45	-55.543%
2025-11-17	33.5000	33.5000	33.5000	33.5000	+6.315%	1	45	-52.239%
2025-11-06	31.5100	31.5100	31.5100	31.5100	+1.645%	1	45	-49.222%
2025-10-29	31.0000	31.0000	31.0000	31.0000	-13.889%	2	44	-48.387%
2025-10-22	34.3500	36.0000	34.3500	36.0000	+10.872%	2	42	-55.556%
2025-10-16	32.4700	32.4700	32.4700	32.4700	-4.500%	5	42	-50.724%
2025-10-15	34.0000	34.0000	34.0000	34.0000	-2.718%	1	47	-52.941%
2025-10-14	35.0000	35.0000	34.9500	34.9500	0.000%	2	48	-54.220%
2025-10-13	34.5500	34.9500	34.5500	34.9500	+3.863%	7	47	-54.220%
2025-10-10	33.6500	33.6500	33.6500	33.6500	-3.026%	1	41	-52.452%
2025-10-09	34.7000	34.7000	34.7000	34.7000	0.000%	1	41	-53.890%
2025-10-08	34.7000	34.7000	34.7000	34.7000	+8.438%	1	41	-53.890%
2025-10-07	32.0000	32.0000	32.0000	32.0000	-4.478%	1	41	-50.000%
2025-10-01	34.1500	34.1500	33.5000	33.5000	-6.607%	3	41	-52.239%
2025-09-30	35.9300	35.9300	35.8700	35.8700	+2.194%	2	42	-55.394%
2025-09-29	34.7000	35.1000	34.5500	35.1000	-0.987%	6	41	-54.416%
2025-09-26	35.4500	35.4500	35.4500	35.4500	-1.664%	1	40	-54.866%
2025-09-24	36.0500	36.0500	36.0500	36.0500	-0.689%	1	40	-55.617%
2025-09-23	36.3000	36.3000	36.3000	36.3000	-1.626%	1	40	-55.923%
2025-09-22	38.0000	38.0000	36.9000	36.9000	-7.750%	48	39	-56.640%
2025-09-18	41.2000	41.2000	40.0000	40.0000	-10.112%	17	9	-60.000%
2025-09-17	44.5000	44.5000	44.5000	44.5000	-3.680%	4	5	-64.045%
2025-09-16	46.2000	46.2000	46.2000	46.2000	0.000%	1	1	-65.368%