Dark

AMAT20260717P280
AMAT Jul 17 2026 280.00 Put (AMAT260717P00280000)
option OPRA

EOD

Jun 30, 2026

0.3500-5.405%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3100	0.3500	0.3100	0.3500	-5.405%	2	405	0.000%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-48.611%	1	404	-5.405%
2026-06-26	0.7000	0.7200	0.7000	0.7200	+80.000%	2	404	-51.389%
2026-06-25	0.4700	0.4700	0.4000	0.4000	+37.931%	4	403	-12.500%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-35.556%	2	401	+20.690%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+55.172%	2	401	-22.222%
2026-06-22	0.3300	0.3300	0.2900	0.2900	-32.558%	3	401	+20.690%
2026-06-18	0.5400	0.5400	0.4300	0.4300	-12.245%	4	404	-18.605%
2026-06-15	0.4500	0.4900	0.4500	0.4900	-12.500%	2	404	-28.571%
2026-06-12	0.5600	0.5600	0.5600	0.5600	-24.324%	10	406	-37.500%
2026-06-11	0.5000	0.7400	0.5000	0.7400	-2.632%	3	396	-52.703%
2026-06-10	0.5500	0.7600	0.5500	0.7600	+38.182%	4	397	-53.947%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-6.780%	1	395	-36.364%
2026-06-08	0.3600	0.5900	0.3600	0.5900	-20.270%	13	395	-40.678%
2026-06-05	0.9300	1.1100	0.6300	0.7400	+5.714%	55	394	-52.703%
2026-06-04	0.7000	0.7000	0.7000	0.7000	-30.693%	1	421	-50.000%
2026-06-02	1.0400	1.0400	1.0100	1.0100	-10.619%	2	422	-65.347%
2026-06-01	1.1200	1.1300	1.0500	1.1300	+7.619%	10	422	-69.027%
2026-05-29	0.9800	1.0500	0.9800	1.0500	+25.000%	3	419	-66.667%
2026-05-28	1.0000	1.0200	0.8400	0.8400	-26.316%	16	416	-58.333%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-2.564%	2	419	-69.298%
2026-05-26	1.0600	1.1700	1.0100	1.1700	-33.523%	13	418	-70.085%
2026-05-20	1.7500	1.7600	1.6600	1.7600	-24.138%	9	420	-80.114%
2026-05-19	2.2900	2.3200	2.2900	2.3200	+4.977%	4	415	-84.914%
2026-05-18	1.6000	2.2200	1.6000	2.2100	+16.316%	22	415	-84.163%
2026-05-15	1.9000	2.1500	1.7800	1.9000	-14.798%	105	415	-81.579%
2026-05-14	2.2700	2.2700	2.2300	2.2300	-2.193%	16	466	-84.305%
2026-05-13	2.6000	2.6000	2.2800	2.2800	-25.490%	102	371	-84.649%
2026-05-11	3.0600	3.0600	3.0600	3.0600	-14.525%	6	371	-88.562%
2026-05-07	3.3800	3.5800	3.3800	3.5800	+10.836%	2	377	-90.223%
2026-05-06	3.3800	3.3800	3.2300	3.2300	-19.250%	2	379	-89.164%
2026-05-05	4.2000	4.2000	4.0000	4.0000	-23.077%	8	379	-91.250%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-7.965%	2	381	-93.269%
2026-05-01	5.5000	5.6500	5.5000	5.6500	-1.910%	6	375	-93.805%
2026-04-30	6.6500	6.6500	5.7600	5.7600	-31.429%	8	375	-93.924%
2026-04-29	7.6000	8.4000	7.6000	8.4000	+18.310%	11	379	-95.833%
2026-04-28	7.8400	7.9000	7.1000	7.1000	+37.864%	47	368	-95.070%
2026-04-24	5.0500	5.4100	5.0500	5.1500	-21.970%	10	347	-93.204%
2026-04-23	5.5700	6.6000	5.5700	6.6000	+4.762%	3	349	-94.697%
2026-04-22	6.3000	6.3000	6.3000	6.3000	-0.787%	2	349	-94.444%
2026-04-21	6.3500	6.3500	6.3500	6.3500	+1.600%	1	348	-94.488%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-6.015%	1	348	-94.400%
2026-04-17	6.4000	6.6500	6.4000	6.6500	-12.500%	13	347	-94.737%
2026-04-15	7.4200	7.6000	7.4000	7.6000	+9.195%	5	341	-95.395%
2026-04-14	6.9600	6.9600	6.9600	6.9600	-5.435%	1	336	-94.971%
2026-04-13	7.3600	7.3600	7.3600	7.3600	+1.517%	2	336	-95.245%
2026-04-10	7.1000	7.2500	6.9000	7.2500	-11.585%	49	336	-95.172%
2026-04-09	7.8500	8.2000	7.8500	8.2000	-4.651%	9	333	-95.732%
2026-04-08	9.0000	9.0000	8.4000	8.6000	-40.278%	56	326	-95.930%
2026-04-06	14.3000	14.4000	14.3000	14.4000	-12.991%	2	319	-97.569%
2026-04-02	16.5500	16.5500	16.5500	16.5500	+18.808%	8	312	-97.885%
2026-04-01	14.7500	14.7500	13.6600	13.9300	-21.299%	12	312	-97.487%
2026-03-31	18.7500	18.8500	17.7000	17.7000	-17.751%	17	313	-98.023%
2026-03-30	21.7100	21.7100	21.5200	21.5200	+36.722%	7	307	-98.374%
2026-03-26	15.9300	15.9300	15.7400	15.7400	+20.613%	2	307	-97.776%
2026-03-25	13.3700	13.3700	13.0200	13.0500	+3.162%	8	307	-97.318%
2026-03-24	12.6500	12.6500	12.6500	12.6500	-2.842%	2	307	-97.233%
2026-03-23	13.2300	13.2300	12.1800	13.0200	-19.877%	16	307	-97.312%
2026-03-20	15.7500	16.7000	15.7500	16.2500	-0.307%	4	302	-97.846%
2026-03-19	16.3000	16.3000	16.3000	16.3000	-12.601%	10	306	-97.853%
2026-03-13	17.9700	18.6500	17.9700	18.6500	+8.937%	6	296	-98.123%
2026-03-11	17.5100	17.5100	17.1200	17.1200	-10.413%	21	296	-97.956%
2026-03-10	19.1000	19.1100	19.1000	19.1100	+4.483%	5	292	-98.168%
2026-03-05	16.0400	18.2900	16.0400	18.2900	+19.934%	4	287	-98.086%
2026-03-04	16.0000	16.0000	15.1500	15.2500	+4.096%	12	287	-97.705%
2026-03-02	14.6000	14.6500	14.6000	14.6500	+14.364%	8	278	-97.611%
2026-02-27	12.8100	12.8100	12.8100	12.8100	-3.321%	1	275	-97.268%
2026-02-26	13.7000	13.7000	13.1000	13.2500	+8.607%	6	274	-97.358%
2026-02-24	12.4000	12.4000	12.2000	12.2000	-5.426%	4	274	-97.131%
2026-02-23	12.5800	12.9000	12.4000	12.9000	+0.389%	5	275	-97.287%
2026-02-20	12.8500	12.8500	12.8500	12.8500	-8.541%	2	275	-97.276%
2026-02-19	14.2000	14.2500	14.0500	14.0500	+6.038%	7	276	-97.509%
2026-02-18	12.7500	13.2500	12.7500	13.2500	-15.064%	2	276	-97.358%
2026-02-17	17.1500	17.1500	15.4500	15.6000	+1.961%	12	275	-97.756%
2026-02-13	14.3600	16.0100	13.5000	15.3000	-28.837%	90	278	-97.712%
2026-02-12	19.7000	22.1000	19.7000	21.5000	+16.848%	6	278	-98.372%
2026-02-11	18.7100	19.7000	17.9000	18.4000	-9.136%	122	277	-98.098%
2026-02-10	21.6000	21.6000	19.9000	20.2500	-3.800%	9	230	-98.272%
2026-02-09	22.0500	22.0500	21.0500	21.0500	-12.474%	14	227	-98.337%
2026-02-06	24.0500	24.0500	24.0500	24.0500	-23.089%	1	219	-98.545%
2026-02-04	31.2700	31.2700	31.2700	31.2700	+29.751%	50	218	-98.881%
2026-02-03	22.5000	24.1000	22.5000	24.1000	+14.762%	3	169	-98.548%
2026-02-02	21.1000	21.3000	20.5000	21.0000	+6.599%	63	168	-98.333%
2026-01-29	19.7000	19.7000	19.7000	19.7000	+4.787%	1	110	-98.223%
2026-01-28	18.6300	18.8000	18.6000	18.8000	-12.150%	44	109	-98.138%
2026-01-23	21.4000	21.4000	21.4000	21.4000	-1.609%	1	68	-98.364%
2026-01-22	21.5000	21.9000	21.3500	21.7500	-6.250%	16	68	-98.391%
2026-01-20	22.9000	23.2000	21.9500	23.2000	+9.953%	6	52	-98.491%
2026-01-16	21.0000	21.2500	21.0000	21.1000	+2.427%	10	37	-98.341%
2026-01-15	20.9000	20.9000	20.6000	20.6000	-18.254%	19	37	-98.301%
2026-01-13	24.6000	25.2000	24.4600	25.2000	-15.860%	12	32	-98.611%
2026-01-09	30.0000	30.0000	29.9500	29.9500	-10.783%	4	24	-98.831%
2026-01-08	33.5700	33.5700	33.5700	33.5700	+12.765%	1	20	-98.957%
2026-01-07	29.7700	29.7700	29.7700	29.7700	+5.009%	1	21	-98.824%
2026-01-06	28.3500	28.3500	28.3500	28.3500	-10.427%	4	20	-98.765%
2026-01-05	31.6000	31.7500	31.5500	31.6500	0.000%	16	16	-98.894%