Dark

AMAT20260717P270
AMAT Jul 17 2026 270.00 Put (AMAT260717P00270000)
option OPRA

Inactive

Jun 26, 2026

0.5500+48.649%(+0.1800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2200	0.5700	0.2200	0.5500	+48.649%	6	554	0.000%
2026-06-25	0.3500	0.3700	0.3500	0.3700	-15.909%	2	550	+48.649%
2026-06-17	0.4500	0.5200	0.3600	0.4400	+46.667%	415	549	+25.000%
2026-06-15	0.3900	0.3900	0.2000	0.3000	-45.455%	22	283	+83.333%
2026-06-12	0.5100	0.5500	0.5000	0.5500	-16.667%	14	276	0.000%
2026-06-10	0.5100	0.6600	0.5100	0.6600	-1.493%	6	279	-16.667%
2026-06-09	0.4800	0.6700	0.4800	0.6700	+81.081%	2	284	-17.910%
2026-06-08	0.5000	0.5000	0.3700	0.3700	-36.207%	2	283	+48.649%
2026-06-04	0.5800	0.5800	0.5600	0.5800	-19.444%	6	284	-5.172%
2026-06-03	0.8100	0.8200	0.7200	0.7200	-17.241%	6	288	-23.611%
2026-06-02	0.8500	0.8700	0.8200	0.8700	-3.333%	5	294	-36.782%
2026-06-01	0.8300	0.9000	0.8200	0.9000	+25.000%	44	298	-38.889%
2026-05-29	0.7200	0.7200	0.6700	0.7200	-24.211%	5	272	-23.611%
2026-05-27	0.9300	0.9500	0.8300	0.9500	+3.261%	7	275	-42.105%
2026-05-26	0.9200	0.9200	0.9200	0.9200	-20.000%	4	279	-40.217%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-33.140%	1	279	-52.174%
2026-05-18	1.7200	1.7200	1.7200	1.7200	+37.600%	25	278	-68.023%
2026-05-15	1.9200	1.9200	1.2500	1.2500	-46.809%	2	278	-56.000%
2026-05-14	2.3500	2.3500	2.3500	2.3500	+6.335%	1	279	-76.596%
2026-05-12	2.2100	2.2100	2.2100	2.2100	-15.970%	2	280	-75.113%
2026-05-07	2.5200	2.8600	2.4400	2.6300	+0.766%	185	280	-79.087%
2026-05-06	2.6600	2.6600	2.3800	2.6100	-24.784%	3	212	-78.927%
2026-05-05	3.4700	3.4700	3.4700	3.4700	-21.136%	1	212	-84.150%
2026-05-04	5.0500	5.0500	4.4000	4.4000	-26.050%	13	212	-87.500%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-2.619%	2	210	-90.756%
2026-04-28	6.2100	6.2100	6.1100	6.1100	+27.292%	2	208	-90.998%
2026-04-27	4.1300	4.8000	4.1300	4.8000	-6.796%	11	208	-88.542%
2026-04-23	5.6000	5.6000	5.1500	5.1500	+10.991%	4	217	-89.320%
2026-04-22	4.6400	4.6400	4.6400	4.6400	-7.200%	1	215	-88.147%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-5.660%	4	215	-89.000%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-13.115%	2	215	-89.623%
2026-04-16	6.1000	6.1000	6.1000	6.1000	-3.937%	1	215	-90.984%
2026-04-15	6.5500	6.6000	6.0000	6.3500	+15.455%	55	215	-91.339%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-15.385%	2	228	-90.000%
2026-04-13	6.5000	6.5000	6.5000	6.5000	+4.000%	1	226	-91.538%
2026-04-10	6.2500	6.2500	6.2500	6.2500	-6.015%	1	226	-91.200%
2026-04-09	6.8100	6.8100	6.3000	6.6500	-5.674%	10	226	-91.729%
2026-04-08	7.8000	7.8000	7.0500	7.0500	-41.103%	2	225	-92.199%
2026-04-06	12.0000	12.0500	11.9700	11.9700	-5.375%	6	225	-95.405%
2026-04-02	14.5000	14.5000	12.6500	12.6500	+2.016%	277	377	-95.652%
2026-04-01	12.4000	12.4000	12.4000	12.4000	-25.526%	1	377	-95.565%
2026-03-31	17.0000	17.0000	15.7000	16.6500	-9.511%	265	378	-96.697%
2026-03-30	17.5200	18.5100	17.5200	18.4000	+21.854%	7	194	-97.011%
2026-03-27	15.3000	15.3500	15.1000	15.1000	+11.852%	64	195	-96.358%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+22.505%	4	158	-95.926%
2026-03-23	11.0800	11.0800	10.2800	11.0200	-21.229%	19	158	-95.009%
2026-03-20	13.9900	13.9900	13.9900	13.9900	-8.262%	1	149	-96.069%
2026-03-19	15.2500	15.2500	15.2500	15.2500	+2.349%	15	149	-96.393%
2026-03-16	14.9000	14.9000	14.9000	14.9000	-7.165%	1	149	-96.309%
2026-03-13	16.0500	16.0500	16.0500	16.0500	-8.023%	5	150	-96.573%
2026-03-12	17.4500	17.4500	17.3000	17.4500	+18.145%	4	147	-96.848%
2026-03-11	15.0000	15.1000	14.7700	14.7700	-2.957%	3	145	-96.276%
2026-03-10	16.5000	16.5000	14.6500	15.2200	-23.518%	14	148	-96.386%
2026-03-09	19.4300	19.9000	19.2500	19.9000	+17.404%	16	137	-97.236%
2026-03-06	17.4500	17.4500	16.9500	16.9500	+7.278%	3	129	-96.755%
2026-03-05	14.2500	15.8000	14.1000	15.8000	+16.605%	5	129	-96.519%
2026-03-04	14.0000	14.0000	13.5500	13.5500	+22.072%	2	129	-95.941%
2026-02-26	10.1800	11.1000	10.1700	11.1000	+24.161%	22	129	-95.045%
2026-02-25	9.4100	9.4100	8.9400	8.9400	-25.188%	19	146	-93.848%
2026-02-18	11.7400	12.0600	10.9900	11.9500	-9.811%	10	146	-95.397%
2026-02-17	13.4200	14.3500	13.2500	13.2500	0.000%	11	146	-95.849%
2026-02-13	12.3500	13.2500	12.3500	13.2500	-29.031%	8	144	-95.849%
2026-02-12	17.0500	18.6700	17.0500	18.6700	+15.963%	21	144	-97.054%
2026-02-11	16.0500	16.1000	16.0500	16.1000	-6.395%	4	140	-96.584%
2026-02-10	17.8500	17.9000	16.9000	17.2000	-2.550%	17	139	-96.802%
2026-02-09	19.8500	19.8500	17.6500	17.6500	-11.529%	14	139	-96.884%
2026-02-06	19.9800	19.9900	19.9000	19.9500	-31.325%	33	135	-97.243%
2026-02-05	26.0000	29.0500	26.0000	29.0500	+7.872%	46	135	-98.107%
2026-02-04	21.7500	28.7500	21.6500	26.9300	+28.852%	6	180	-97.958%
2026-02-03	18.8500	20.9000	18.5500	20.9000	+15.789%	3	177	-97.368%
2026-02-02	18.6500	18.6500	18.0500	18.0500	+18.361%	5	174	-96.953%
2026-01-28	15.2500	15.2500	15.2500	15.2500	-0.327%	1	171	-96.393%
2026-01-27	16.7000	17.2000	15.3000	15.3000	-17.962%	7	171	-96.405%
2026-01-26	18.3500	18.8500	18.3500	18.6500	+0.269%	45	165	-97.051%
2026-01-23	19.3000	19.3000	18.3000	18.6000	+1.197%	6	121	-97.043%
2026-01-22	16.0600	18.3800	16.0600	18.3800	+1.267%	2	115	-97.008%
2026-01-21	19.3500	19.4500	18.1500	18.1500	-2.941%	11	114	-96.970%
2026-01-20	19.1600	19.1600	18.5000	18.7000	+6.069%	60	106	-97.059%
2026-01-16	16.4700	17.7500	16.4700	17.6300	-2.056%	46	39	-96.880%
2026-01-15	17.0000	18.0000	17.0000	18.0000	-18.107%	40	39	-96.944%
2026-01-13	21.4500	21.9800	21.2000	21.9800	+2.519%	28	32	-97.498%
2026-01-12	21.9000	21.9000	21.4400	21.4400	-15.424%	2	10	-97.435%
2026-01-09	24.6600	25.3500	24.6600	25.3500	-1.015%	2	9	-97.830%
2026-01-06	25.6100	25.6100	25.6100	25.6100	-5.323%	7	9	-97.852%
2026-01-05	26.9000	27.0500	26.8500	27.0500	-18.769%	6	9	-97.967%
2025-12-10	33.3000	33.3000	33.3000	33.3000	-1.712%	2	9	-98.348%
2025-12-04	33.8800	33.8800	33.8800	33.8800	-5.889%	7	10	-98.377%
2025-12-02	36.0000	36.0000	36.0000	36.0000	-8.861%	3	4	-98.472%
2025-12-01	39.5000	39.5000	39.5000	39.5000	-17.450%	4	6	-98.608%
2025-11-25	48.1000	48.1000	47.8500	47.8500	0.000%	3	2	-98.851%