Dark

AMAT20260717P300
AMAT Jul 17 2026 300.00 Put (AMAT260717P00300000)
option OPRA

EOD

Jul 1, 2026

0.3500+75.000%(+0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.3500	0.3500	0.3500	+75.000%	10	1,492	0.000%
2026-06-30	0.4100	0.4100	0.2000	0.2000	-55.556%	7	1,502	+75.000%
2026-06-29	0.2800	0.4600	0.2800	0.4500	-28.571%	13	1,503	-22.222%
2026-06-26	0.5000	0.6300	0.4400	0.6300	+23.529%	19	1,503	-44.444%
2026-06-25	0.4700	0.5200	0.4000	0.5100	-17.742%	146	1,488	-31.373%
2026-06-24	0.5000	0.6200	0.5000	0.6200	+34.783%	6	1,525	-43.548%
2026-06-23	0.6600	0.6800	0.4600	0.4600	-17.857%	609	1,530	-23.913%
2026-06-22	0.4800	0.5600	0.4800	0.5600	-12.500%	4	978	-37.500%
2026-06-18	0.6400	0.7500	0.6400	0.6400	-16.883%	85	910	-45.313%
2026-06-17	0.6500	1.1800	0.6500	0.7700	+50.980%	489	910	-54.545%
2026-06-16	0.4500	0.5200	0.4500	0.5100	-27.143%	5	603	-31.373%
2026-06-15	0.7000	1.0300	0.7000	0.7000	-20.455%	22	606	-50.000%
2026-06-12	0.8800	0.8800	0.8800	0.8800	+1.149%	1	595	-60.227%
2026-06-09	0.9800	1.0300	0.8700	0.8700	+6.098%	18	594	-59.770%
2026-06-08	1.0000	1.0900	0.8200	0.8200	-43.448%	29	587	-57.317%
2026-06-05	1.0500	1.4500	1.0500	1.4500	+28.319%	46	589	-75.862%
2026-06-04	1.1700	1.1700	1.1300	1.1300	+2.727%	5	586	-69.027%
2026-06-03	2.1500	3.2000	1.1000	1.1000	-28.571%	69	586	-68.182%
2026-06-02	1.6700	1.6900	1.4800	1.5400	-10.983%	16	603	-77.273%
2026-06-01	2.0000	2.0300	1.5800	1.7300	+8.805%	166	600	-79.769%
2026-05-29	1.4900	1.5900	1.4900	1.5900	-3.049%	22	606	-77.987%
2026-05-28	1.8000	1.8100	1.5800	1.6400	-15.464%	13	608	-78.659%
2026-05-27	1.7700	1.9400	1.7700	1.9400	+1.571%	3	615	-81.959%
2026-05-26	1.8000	1.9300	1.7000	1.9100	-15.111%	37	615	-81.675%
2026-05-22	2.1800	2.3200	2.1800	2.2500	-7.025%	6	635	-84.444%
2026-05-21	2.3900	2.6000	2.3900	2.4200	-16.552%	13	632	-85.537%
2026-05-20	2.9700	2.9700	2.7000	2.9000	-23.280%	15	632	-87.931%
2026-05-19	4.0000	4.0400	3.7800	3.7800	+3.562%	7	632	-90.741%
2026-05-18	3.0400	3.6500	3.0400	3.6500	+35.185%	23	632	-90.411%
2026-05-15	3.0000	3.5600	2.6000	2.7000	-14.286%	19	632	-87.037%
2026-05-14	3.6300	3.6300	3.1500	3.1500	-16.446%	77	632	-88.889%
2026-05-13	4.2000	4.2000	3.7700	3.7700	-15.090%	14	613	-90.716%
2026-05-12	4.4400	4.4400	4.4400	4.4400	+18.717%	10	613	-92.117%
2026-05-11	4.1900	4.1900	3.6000	3.7400	-15.000%	56	613	-90.642%
2026-05-08	4.1000	4.4000	4.1000	4.4000	-20.721%	10	622	-92.045%
2026-05-07	4.6200	5.6500	4.6200	5.5500	+12.121%	58	626	-93.694%
2026-05-06	4.5000	5.4400	4.5000	4.9500	-20.800%	26	617	-92.929%
2026-05-05	6.5200	6.6500	6.2500	6.2500	-18.831%	18	600	-94.400%
2026-05-04	8.1000	8.1000	7.7000	7.7000	-9.412%	8	612	-95.455%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-2.299%	1	619	-95.882%
2026-04-30	9.7000	9.7000	8.6000	8.7000	-25.322%	48	619	-95.977%
2026-04-29	11.6500	11.6500	11.6500	11.6500	+16.500%	3	595	-96.996%
2026-04-28	10.7000	10.7000	10.0000	10.0000	+28.205%	12	593	-96.500%
2026-04-27	7.8000	7.8000	7.8000	7.8000	-8.235%	2	582	-95.513%
2026-04-24	8.5000	8.5000	8.5000	8.5000	+1.918%	2	582	-95.882%
2026-04-23	8.3400	8.3400	8.3400	8.3400	-7.333%	10	584	-95.803%
2026-04-22	8.4800	9.2000	8.4800	9.0000	-2.703%	8	584	-96.111%
2026-04-21	8.8400	9.4000	8.8400	9.2500	+1.314%	16	588	-96.216%
2026-04-20	9.1500	9.3000	8.8500	9.1300	-10.927%	21	588	-96.166%
2026-04-16	10.1000	10.5000	10.1000	10.2500	-6.393%	5	584	-96.585%
2026-04-15	10.3000	11.3900	10.3000	10.9500	+8.631%	17	584	-96.804%
2026-04-14	10.1000	10.1500	10.0300	10.0800	-8.364%	8	568	-96.528%
2026-04-13	10.5500	11.0000	10.3300	11.0000	+7.632%	9	568	-96.818%
2026-04-10	9.7400	10.2500	9.7400	10.2200	-6.239%	11	568	-96.575%
2026-04-09	11.4000	11.5000	10.9000	10.9000	-11.741%	13	559	-96.789%
2026-04-08	12.2000	12.5000	12.2000	12.3500	-37.150%	8	549	-97.166%
2026-04-07	20.2500	20.5500	19.3500	19.6500	+3.694%	8	547	-98.219%
2026-04-06	18.9500	18.9500	18.9500	18.9500	-11.449%	2	544	-98.153%
2026-04-02	20.9400	22.5000	20.9400	21.4000	+7.809%	81	524	-98.364%
2026-04-01	19.8500	19.8500	19.8500	19.8500	-24.092%	16	524	-98.237%
2026-03-31	25.2800	26.1500	25.2800	26.1500	-7.793%	5	511	-98.662%
2026-03-30	28.0000	28.3600	28.0000	28.3600	+9.077%	81	514	-98.766%
2026-03-27	25.5000	26.0500	25.5000	26.0000	+20.370%	29	441	-98.654%
2026-03-26	21.6700	21.6700	21.5800	21.6000	+21.896%	10	469	-98.380%
2026-03-25	17.1000	17.7200	17.0500	17.7200	+3.686%	105	473	-98.025%
2026-03-24	17.4000	17.4000	16.3000	17.0900	-22.494%	14	509	-97.952%
2026-03-20	22.0500	22.0500	22.0500	22.0500	+5.402%	1	510	-98.413%
2026-03-19	20.9200	20.9200	20.9200	20.9200	0.000%	4	511	-98.327%
2026-03-18	20.7500	20.9200	20.6000	20.9200	-3.594%	5	508	-98.327%
2026-03-17	21.8000	21.8000	21.7000	21.7000	-8.824%	111	510	-98.387%
2026-03-16	23.8000	23.8000	23.8000	23.8000	+7.790%	1	400	-98.529%
2026-03-10	23.9500	23.9500	21.9900	22.0800	-21.507%	17	400	-98.415%
2026-03-09	32.1500	32.5300	28.1300	28.1300	-9.695%	21	400	-98.756%
2026-03-06	28.0000	32.5000	28.0000	31.1500	+42.824%	67	397	-98.876%
2026-03-04	21.8100	21.8100	21.8100	21.8100	-3.496%	1	354	-98.395%
2026-03-03	22.7500	23.2000	22.6000	22.6000	+24.862%	27	354	-98.451%
2026-02-26	16.4000	18.8500	16.4000	18.1000	+22.215%	19	342	-98.066%
2026-02-25	14.8100	14.8100	14.8100	14.8100	-11.582%	1	339	-97.637%
2026-02-24	17.1500	17.2000	16.7500	16.7500	-6.944%	4	339	-97.910%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+3.746%	11	336	-98.056%
2026-02-20	17.4500	17.5100	17.3500	17.3500	-10.104%	63	337	-97.983%
2026-02-19	18.9800	19.4500	18.9800	19.3000	+4.607%	4	292	-98.187%
2026-02-18	19.2000	19.2000	17.8000	18.4500	-11.298%	8	291	-98.103%
2026-02-17	21.5000	23.1500	20.8000	20.8000	-4.280%	19	288	-98.317%
2026-02-13	19.0800	22.0000	19.0800	21.7300	-25.861%	407	44	-98.389%
2026-02-12	26.5500	29.3100	26.5500	29.3100	+13.825%	6	44	-98.806%
2026-02-11	26.8200	26.8200	25.4000	25.7500	-7.871%	9	42	-98.641%
2026-02-10	27.5000	27.9500	27.3500	27.9500	-2.102%	5	39	-98.748%
2026-02-09	30.3500	30.3500	28.5500	28.5500	-10.781%	6	39	-98.774%
2026-02-06	32.8000	32.8000	32.0000	32.0000	+1.587%	12	38	-98.906%
2026-02-03	31.5000	31.5000	31.5000	31.5000	+16.022%	3	31	-98.889%
2026-01-27	26.4200	27.1500	26.4200	27.1500	-7.966%	9	28	-98.711%
2026-01-23	29.3000	29.5000	29.3000	29.5000	-5.751%	5	36	-98.814%
2026-01-20	31.0000	31.3000	31.0000	31.3000	+9.594%	8	35	-98.882%
2026-01-15	28.3000	28.6000	28.3000	28.5600	-24.043%	16	29	-98.775%
2026-01-14	37.9000	37.9000	37.6000	37.6000	+7.429%	5	15	-99.069%
2026-01-13	35.1000	35.1000	35.0000	35.0000	+2.639%	5	10	-99.000%
2026-01-12	34.6000	34.6000	34.1000	34.1000	-24.757%	5	6	-98.974%
2026-01-08	45.3200	45.3200	45.3200	45.3200	+11.901%	1	2	-99.228%
2026-01-07	40.5000	40.5000	40.5000	40.5000	+2.402%	1	2	-99.136%
2026-01-06	38.9000	39.5500	38.9000	39.5500	0.000%	2	2	-99.115%