Dark

AMAT20260717P310
AMAT Jul 17 2026 310.00 Put (AMAT260717P00310000)
option OPRA

EOD

Jun 30, 2026

0.3000-41.176%(-0.2100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4400	0.4400	0.2800	0.3000	-41.176%	9	591	0.000%
2026-06-29	0.5200	0.5300	0.5100	0.5100	-22.727%	6	594	-41.176%
2026-06-26	0.4400	0.6700	0.4200	0.6600	-5.714%	10	594	-54.545%
2026-06-25	0.6900	0.7200	0.6800	0.7000	-41.176%	6	594	-57.143%
2026-06-24	0.9300	1.1900	0.9000	1.1900	+38.372%	258	589	-74.790%
2026-06-23	0.7500	0.8600	0.7500	0.8600	+32.308%	2	427	-65.116%
2026-06-16	0.8300	0.9400	0.6500	0.6500	+16.071%	15	426	-53.846%
2026-06-15	0.8300	0.8300	0.5600	0.5600	-40.426%	5	434	-46.429%
2026-06-12	1.0400	1.0400	0.8700	0.9400	-16.814%	7	434	-68.085%
2026-06-11	1.1300	1.1300	1.1300	1.1300	-26.144%	1	440	-73.451%
2026-06-10	1.4000	1.5300	1.4000	1.5300	+53.000%	5	441	-80.392%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-3.846%	2	439	-70.000%
2026-06-08	1.0800	1.0800	1.0400	1.0400	-28.276%	90	437	-71.154%
2026-06-05	1.4500	1.4500	1.4500	1.4500	+21.849%	1	357	-79.310%
2026-06-04	1.3100	1.3100	1.1500	1.1900	-30.000%	24	356	-74.790%
2026-06-02	2.0200	2.0200	1.7000	1.7000	-22.018%	35	368	-82.353%
2026-06-01	2.6000	2.6000	1.9800	2.1800	+5.825%	13	396	-86.239%
2026-05-29	2.0800	2.0800	1.8100	2.0600	+9.574%	31	395	-85.437%
2026-05-28	2.1600	2.1600	1.8800	1.8800	-18.966%	2	410	-84.043%
2026-05-27	2.4000	2.5400	2.2900	2.3200	-3.734%	26	410	-87.069%
2026-05-26	2.3000	2.4500	2.1800	2.4100	-20.724%	15	400	-87.552%
2026-05-22	3.0800	3.0900	3.0400	3.0400	-12.644%	5	401	-90.132%
2026-05-21	3.4900	3.4900	3.4800	3.4800	-8.661%	13	388	-91.379%
2026-05-20	3.7000	3.8100	3.5500	3.8100	-19.789%	51	388	-92.126%
2026-05-19	5.2500	5.2500	4.7500	4.7500	+3.261%	53	322	-93.684%
2026-05-18	4.4000	4.6000	4.3900	4.6000	+39.818%	5	322	-93.478%
2026-05-15	3.9000	3.9000	3.2900	3.2900	-20.723%	4	322	-90.881%
2026-05-14	4.4800	4.5000	4.1500	4.1500	-14.433%	5	322	-92.771%
2026-05-13	4.7500	4.8500	4.7500	4.8500	-24.806%	11	321	-93.814%
2026-05-12	6.4500	6.4900	6.4500	6.4500	+41.758%	50	321	-95.349%
2026-05-11	4.9000	5.4000	4.3500	4.5500	-7.143%	10	321	-93.407%
2026-05-08	5.5000	5.5000	4.9000	4.9000	-27.407%	4	320	-93.878%
2026-05-07	7.0000	7.0000	6.7500	6.7500	+10.114%	2	320	-95.556%
2026-05-06	6.1900	6.1900	6.0100	6.1300	-18.808%	10	320	-95.106%
2026-05-05	8.1000	8.1000	7.5500	7.5500	-26.341%	10	320	-96.026%
2026-05-04	9.4200	10.3000	9.4000	10.2500	-0.485%	8	318	-97.073%
2026-05-01	10.2600	10.3000	10.2600	10.3000	-2.830%	2	312	-97.087%
2026-04-30	11.6500	11.6500	10.4000	10.6000	-21.190%	55	312	-97.170%
2026-04-29	12.9500	13.8000	12.8500	13.4500	-4.947%	16	272	-97.770%
2026-04-28	14.1500	14.1500	14.1500	14.1500	+39.409%	12	263	-97.880%
2026-04-27	8.8800	10.5000	8.8800	10.1500	+20.833%	8	253	-97.044%
2026-04-24	8.9400	9.1600	8.3500	8.4000	-22.936%	9	256	-96.429%
2026-04-23	9.8700	10.9000	9.5500	10.9000	+2.347%	59	254	-97.248%
2026-04-22	11.0000	11.0000	10.6500	10.6500	-4.484%	2	206	-97.183%
2026-04-21	11.1500	11.1500	11.1500	11.1500	+2.388%	1	205	-97.309%
2026-04-20	10.7000	10.8900	10.7000	10.8900	-1.000%	2	205	-97.245%
2026-04-17	11.6500	11.6500	11.0000	11.0000	-9.016%	21	203	-97.273%
2026-04-16	12.2000	12.2000	12.0900	12.0900	-2.184%	2	199	-97.519%
2026-04-15	12.4200	13.5000	12.3600	12.3600	+2.573%	11	198	-97.573%
2026-04-14	11.9600	12.1000	11.8900	12.0500	-5.638%	15	195	-97.510%
2026-04-13	12.7700	12.7700	12.7700	12.7700	+5.800%	1	197	-97.651%
2026-04-10	11.5900	12.1000	11.5900	12.0700	-9.043%	20	196	-97.514%
2026-04-09	13.2700	13.2700	13.2700	13.2700	-7.203%	1	204	-97.739%
2026-04-08	14.6000	14.6000	14.3000	14.3000	-44.466%	2	203	-97.902%
2026-04-02	27.1100	27.1100	25.7500	25.7500	+15.058%	4	200	-98.835%
2026-04-01	23.0000	23.0000	22.3800	22.3800	-24.773%	12	200	-98.660%
2026-03-31	29.7500	29.7500	29.7500	29.7500	-9.133%	1	196	-98.992%
2026-03-30	32.7400	32.7400	32.7400	32.7400	+13.878%	1	197	-99.084%
2026-03-27	28.7500	28.7500	28.7500	28.7500	+13.189%	2	197	-98.957%
2026-03-26	25.3800	25.4400	25.3800	25.4000	+24.754%	5	195	-98.819%
2026-03-25	20.1900	20.3600	20.1900	20.3600	+2.518%	3	200	-98.527%
2026-03-24	19.8600	19.8600	19.8600	19.8600	-5.653%	4	197	-98.489%
2026-03-23	19.7500	21.1000	19.7500	21.0500	-17.773%	3	195	-98.575%
2026-03-20	24.7500	25.6000	24.7500	25.6000	+1.186%	2	193	-98.828%
2026-03-19	25.3000	25.3000	25.3000	25.3000	+7.889%	1	195	-98.814%
2026-03-18	24.2200	24.2200	23.3000	23.4500	-14.478%	5	195	-98.721%
2026-03-13	27.4200	27.4200	27.4200	27.4200	+1.744%	1	195	-98.906%
2026-03-11	26.9500	26.9500	26.9500	26.9500	+1.430%	10	195	-98.887%
2026-03-10	25.7400	26.7000	25.6500	26.5700	-17.969%	17	185	-98.871%
2026-03-09	32.3900	32.3900	32.3900	32.3900	+9.983%	3	185	-99.074%
2026-03-05	25.7100	29.5000	25.7100	29.4500	+22.965%	4	185	-98.981%
2026-03-04	23.9500	23.9500	23.9500	23.9500	-8.061%	3	183	-98.747%
2026-03-03	26.0500	26.0500	26.0500	26.0500	+22.300%	1	183	-98.848%
2026-03-02	21.7500	21.7500	21.3000	21.3000	+23.909%	14	182	-98.592%
2026-02-25	17.3300	17.3300	17.1900	17.1900	-11.392%	2	191	-98.255%
2026-02-24	19.8500	19.8500	18.9500	19.4000	-3.960%	27	191	-98.454%
2026-02-20	20.2500	20.2500	20.1900	20.2000	-10.022%	15	165	-98.515%
2026-02-19	22.4500	22.4500	22.3000	22.4500	+4.419%	8	165	-98.664%
2026-02-18	22.9000	22.9000	20.6000	21.5000	-9.474%	17	159	-98.605%
2026-02-17	25.5500	25.5500	23.7500	23.7500	-2.903%	5	148	-98.737%
2026-02-13	21.8500	24.8500	21.8500	24.4600	-25.766%	68	114	-98.774%
2026-02-12	31.0000	32.9500	31.0000	32.9500	+12.457%	2	114	-99.090%
2026-02-11	29.6000	29.6000	29.3000	29.3000	-9.006%	4	114	-98.976%
2026-02-10	31.6000	32.2000	31.6000	32.2000	-3.012%	14	114	-99.068%
2026-02-09	33.1000	33.2000	33.1000	33.2000	-29.136%	2	115	-99.096%
2026-02-05	46.8500	46.8500	46.8500	46.8500	-4.212%	4	113	-99.360%
2026-02-04	39.4500	48.9100	39.4000	48.9100	+25.733%	5	113	-99.387%
2026-02-03	38.9000	38.9000	38.9000	38.9000	+18.960%	1	109	-99.229%
2026-02-02	32.7000	32.7000	32.7000	32.7000	-6.304%	4	109	-99.083%
2026-01-30	34.9000	34.9000	34.9000	34.9000	+15.947%	1	108	-99.140%
2026-01-28	29.6000	30.1000	29.6000	30.1000	-0.987%	2	108	-99.003%
2026-01-27	30.3500	30.6500	30.3500	30.4000	-9.658%	13	108	-99.013%
2026-01-23	35.3500	35.3500	33.6500	33.6500	+1.723%	5	95	-99.108%
2026-01-21	35.3000	35.8000	33.0800	33.0800	-8.745%	37	90	-99.093%
2026-01-20	35.5000	36.2500	35.5000	36.2500	+9.517%	5	74	-99.172%
2026-01-16	33.4000	33.6000	33.1000	33.1000	-0.451%	5	64	-99.094%
2026-01-15	33.2500	33.2500	33.2500	33.2500	-22.313%	7	64	-99.098%
2026-01-14	42.8000	42.8000	42.8000	42.8000	+9.463%	1	57	-99.299%
2026-01-12	39.2900	39.4500	38.9000	39.1000	-32.760%	89	56	-99.233%
2025-12-04	58.1500	58.1500	58.1500	58.1500	-2.466%	2	1	-99.484%
2025-12-03	59.6200	59.6200	59.6200	59.6200	0.000%	2	2	-99.497%