Dark

AMAT20260717P320
AMAT Jul 17 2026 320.00 Put (AMAT260717P00320000)
option OPRA

EOD

Jul 1, 2026

0.3800-11.628%(-0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7600	1.7600	0.3800	0.3800	-11.628%	16	398	0.000%
2026-06-30	0.7500	0.7500	0.2800	0.4300	-24.561%	5	409	-11.628%
2026-06-29	0.5700	0.5700	0.5700	0.5700	-16.176%	15	410	-33.333%
2026-06-26	0.7000	0.7000	0.6800	0.6800	+1.493%	4	410	-44.118%
2026-06-25	0.6000	0.8400	0.6000	0.6700	-18.293%	15	414	-43.284%
2026-06-24	0.8400	0.8500	0.7000	0.8200	+9.333%	21	408	-53.659%
2026-06-23	1.1500	1.1500	0.7500	0.7500	-11.765%	65	418	-49.333%
2026-06-22	0.6300	0.8500	0.6000	0.8500	0.000%	13	435	-55.294%
2026-06-18	1.8400	1.8400	0.7600	0.8500	-32.540%	27	457	-55.294%
2026-06-17	0.7600	1.2600	0.7600	1.2600	+57.500%	27	457	-69.841%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-4.762%	5	433	-52.500%
2026-06-15	1.1100	1.1100	0.8400	0.8400	-26.957%	4	438	-54.762%
2026-06-12	1.3800	1.4700	1.0700	1.1500	-33.140%	24	437	-66.957%
2026-06-11	1.7600	1.7600	1.5500	1.7200	-0.578%	15	445	-77.907%
2026-06-10	1.4500	1.9000	1.4400	1.7300	-12.183%	5	456	-78.035%
2026-06-09	1.5700	2.5100	1.2000	1.9700	+38.732%	62	457	-80.711%
2026-06-08	1.5700	1.5700	1.3000	1.4200	-40.833%	26	460	-73.239%
2026-06-05	2.0100	2.4000	2.0100	2.4000	+63.265%	9	462	-84.167%
2026-06-04	1.8200	1.8200	1.3800	1.4700	-15.517%	13	454	-74.150%
2026-06-03	2.0700	2.0700	1.7400	1.7400	-21.267%	16	460	-78.161%
2026-06-02	2.4000	2.4000	2.1600	2.2100	-18.450%	17	464	-82.805%
2026-06-01	3.1100	3.1100	2.3600	2.7100	+8.835%	15	479	-85.978%
2026-05-29	2.3200	2.5500	2.3200	2.4900	-6.038%	23	480	-84.739%
2026-05-28	2.7000	2.7100	2.4300	2.6500	-11.074%	6	470	-85.660%
2026-05-27	2.7800	3.0700	2.7800	2.9800	+4.561%	9	472	-87.248%
2026-05-26	2.8000	3.1100	2.6500	2.8500	-23.592%	45	477	-86.667%
2026-05-22	3.5000	3.9500	3.5000	3.7300	-13.054%	10	482	-89.812%
2026-05-21	4.1800	4.3800	4.1600	4.2900	-4.667%	20	482	-91.142%
2026-05-20	4.8900	4.9100	4.5000	4.5000	-24.370%	8	482	-91.556%
2026-05-19	6.7500	6.9000	5.5500	5.9500	+5.310%	46	439	-93.613%
2026-05-18	4.7900	6.0000	4.7900	5.6500	+38.142%	46	439	-93.274%
2026-05-15	5.0500	5.0500	4.0900	4.0900	-18.526%	230	439	-90.709%
2026-05-14	5.6200	5.7500	5.0200	5.0200	-20.945%	20	333	-92.430%
2026-05-13	6.3500	6.3500	6.3500	6.3500	+0.475%	1	327	-94.016%
2026-05-12	7.0400	7.2000	6.3200	6.3200	+13.874%	16	327	-93.987%
2026-05-11	6.0300	6.3000	5.3000	5.5500	-13.686%	23	327	-93.153%
2026-05-08	7.3300	7.3300	6.3500	6.4300	-24.531%	9	344	-94.090%
2026-05-07	7.5200	8.5200	7.4300	8.5200	+16.393%	6	347	-95.540%
2026-05-06	7.5000	7.5500	7.2500	7.3200	-15.862%	20	349	-94.809%
2026-05-05	10.2000	10.2000	8.7000	8.7000	-32.296%	15	348	-95.632%
2026-05-04	12.2500	12.8500	11.5500	12.8500	+4.049%	12	338	-97.043%
2026-05-01	12.2100	12.3500	12.2100	12.3500	-5.725%	2	337	-96.923%
2026-04-30	13.9000	13.9000	13.1000	13.1000	-22.986%	19	337	-97.099%
2026-04-29	15.6200	17.0100	15.6100	17.0100	+9.742%	8	334	-97.766%
2026-04-28	14.8100	16.8500	14.6700	15.5000	+25.812%	32	329	-97.548%
2026-04-27	11.2000	12.3200	11.2000	12.3200	+16.999%	6	321	-96.916%
2026-04-24	10.5600	10.8000	9.9000	10.5300	-17.476%	13	321	-96.391%
2026-04-23	12.1900	12.9000	11.2000	12.7600	+3.909%	118	321	-97.022%
2026-04-22	11.9600	12.5400	11.9600	12.2800	-5.611%	10	311	-96.906%
2026-04-21	12.6800	13.3500	12.6800	13.0100	+1.800%	53	292	-97.079%
2026-04-20	12.0000	12.8700	12.0000	12.7800	-3.547%	21	292	-97.027%
2026-04-17	13.6000	13.6000	13.2000	13.2500	-8.177%	6	291	-97.132%
2026-04-16	15.1000	15.1000	14.0800	14.4300	-9.813%	29	289	-97.367%
2026-04-15	16.0000	16.0000	14.8000	16.0000	+12.518%	41	281	-97.625%
2026-04-14	15.1000	15.1000	14.0800	14.2200	-5.137%	17	268	-97.328%
2026-04-13	15.6000	15.6000	14.9900	14.9900	+3.737%	6	265	-97.465%
2026-04-10	13.9200	14.4500	13.9200	14.4500	-7.014%	11	259	-97.370%
2026-04-09	16.0000	16.0000	15.5400	15.5400	-10.432%	3	248	-97.555%
2026-04-08	15.7000	17.4000	15.7000	17.3500	-33.550%	30	247	-97.810%
2026-04-07	26.1100	26.1100	26.1100	26.1100	-11.341%	10	228	-98.545%
2026-04-02	30.8700	30.8700	28.9000	29.4500	+10.300%	3	220	-98.710%
2026-04-01	26.5500	26.8500	26.4500	26.7000	-13.871%	31	220	-98.577%
2026-03-31	31.0000	31.0000	31.0000	31.0000	-20.655%	2	195	-98.774%
2026-03-30	35.1000	39.0900	35.1000	39.0700	+21.903%	17	197	-99.027%
2026-03-27	32.4200	32.4200	32.0500	32.0500	+4.739%	3	194	-98.814%
2026-03-26	28.4900	30.6000	28.4900	30.6000	+32.468%	2	193	-98.758%
2026-03-25	23.1000	23.1000	23.1000	23.1000	-7.415%	2	193	-98.355%
2026-03-23	25.0800	25.1300	24.9400	24.9500	-14.408%	7	192	-98.477%
2026-03-20	28.4000	29.9500	28.4000	29.1500	+4.668%	7	192	-98.696%
2026-03-19	33.0500	33.2200	27.8500	27.8500	-0.322%	11	199	-98.636%
2026-03-18	27.5000	27.9400	27.5000	27.9400	-3.154%	3	207	-98.640%
2026-03-17	28.8500	28.8500	28.8500	28.8500	-8.267%	3	206	-98.683%
2026-03-16	31.0200	31.4500	31.0200	31.4500	-5.271%	4	203	-98.792%
2026-03-13	32.8500	33.2000	32.8500	33.2000	-4.926%	11	203	-98.855%
2026-03-12	34.9200	34.9200	34.9200	34.9200	+12.791%	2	210	-98.912%
2026-03-11	30.5900	30.9600	30.5900	30.9600	-0.674%	2	212	-98.773%
2026-03-10	31.8100	31.8100	30.6700	31.1700	-22.327%	10	213	-98.781%
2026-03-09	40.1300	40.1300	40.1300	40.1300	+8.901%	5	215	-99.053%
2026-03-06	36.8500	36.8500	36.8500	36.8500	+28.174%	1	215	-98.969%
2026-03-05	29.4800	29.4800	28.6500	28.7500	+4.280%	31	215	-98.678%
2026-03-04	27.4000	27.5700	27.4000	27.5700	+8.972%	11	208	-98.622%
2026-02-27	25.3000	25.3000	25.3000	25.3000	+27.778%	2	198	-98.498%
2026-02-25	19.1600	19.8000	19.1600	19.8000	-9.589%	30	173	-98.081%
2026-02-24	22.8500	22.8500	21.9000	21.9000	-5.806%	8	173	-98.265%
2026-02-20	23.2500	23.2500	23.2500	23.2500	-5.102%	2	171	-98.366%
2026-02-18	25.5000	25.5000	24.2000	24.5000	-11.712%	8	171	-98.449%
2026-02-17	27.7500	27.7500	27.7500	27.7500	-1.735%	1	167	-98.631%
2026-02-13	26.8000	28.7400	26.8000	28.2400	-17.668%	6	163	-98.654%
2026-02-11	36.4000	36.4000	34.2000	34.3000	-6.793%	6	163	-98.892%
2026-02-10	38.2500	38.2500	36.5000	36.8000	-9.471%	9	157	-98.967%
2026-02-09	40.6500	40.6500	40.6500	40.6500	-19.822%	3	155	-99.065%
2026-02-05	50.7000	50.7000	50.7000	50.7000	-4.068%	4	152	-99.250%
2026-02-04	52.8500	52.8500	52.8500	52.8500	+19.841%	1	152	-99.281%
2026-02-03	40.0500	44.1000	40.0500	44.1000	+17.914%	6	153	-99.138%
2026-02-02	38.7500	38.7500	37.4000	37.4000	-1.319%	13	151	-98.984%
2026-01-30	37.9000	38.3500	37.9000	37.9000	+10.819%	182	138	-98.997%
2026-01-28	33.8000	34.2000	33.8000	34.2000	-1.554%	9	40	-98.889%
2026-01-27	34.7400	34.7400	34.7400	34.7400	-11.827%	1	35	-98.906%
2026-01-26	38.7500	39.4000	38.7500	39.4000	+2.205%	5	35	-99.036%
2026-01-23	38.7000	38.7000	38.5500	38.5500	+1.447%	5	30	-99.014%
2026-01-22	38.0500	38.0500	38.0000	38.0000	-7.090%	4	25	-99.000%
2026-01-21	40.9000	40.9000	40.9000	40.9000	-1.088%	10	22	-99.071%
2026-01-20	40.2500	41.3500	39.5000	41.3500	+9.973%	9	12	-99.081%
2026-01-16	37.6500	37.8000	37.6000	37.6000	-0.397%	12	3	-98.989%
2026-01-15	36.5000	37.7500	36.5000	37.7500	-18.113%	2	3	-98.993%
2026-01-12	46.1000	46.1000	46.1000	46.1000	-19.658%	1	1	-99.176%
2026-01-05	57.3800	57.3800	57.3800	57.3800	-8.732%	2	2	-99.338%
2025-12-05	62.8700	62.8700	62.8700	62.8700	0.000%	2	2	-99.396%