Dark

AMAT20260717P330
AMAT Jul 17 2026 330.00 Put (AMAT260717P00330000)
option OPRA

EOD

Jun 30, 2026

0.3600-44.615%(-0.2900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4900	0.8100	0.3600	0.3600	-44.615%	7	508	0.000%
2026-06-29	0.6100	0.9100	0.5000	0.6500	-15.584%	126	512	-44.615%
2026-06-26	0.8200	1.1400	0.7700	0.7700	+18.462%	107	607	-53.247%
2026-06-25	0.8300	0.9800	0.6500	0.6500	-24.419%	10	515	-44.615%
2026-06-23	0.8600	0.8600	0.8600	0.8600	-9.474%	2	508	-58.140%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-4.040%	3	510	-62.105%
2026-06-16	0.7600	1.0500	0.7600	0.9900	+13.793%	91	510	-63.636%
2026-06-15	1.1200	1.1800	0.8700	0.8700	-34.586%	4	546	-58.621%
2026-06-12	1.5400	1.5400	1.3300	1.3300	-26.111%	12	547	-72.932%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-26.230%	2	549	-80.000%
2026-06-09	1.5000	3.2400	1.5000	2.4400	+33.333%	17	547	-85.246%
2026-06-08	1.9000	1.9400	1.6800	1.8300	-37.113%	19	549	-80.328%
2026-06-05	2.0700	2.9100	1.8800	2.9100	+81.875%	23	550	-87.629%
2026-06-04	2.9700	2.9700	1.6000	1.6000	-17.526%	36	554	-77.500%
2026-06-03	2.5200	3.3600	1.9100	1.9400	-22.400%	12	540	-81.443%
2026-06-02	2.9600	2.9600	2.5000	2.5000	-22.360%	13	543	-85.600%
2026-06-01	3.8900	3.8900	3.0000	3.2200	+0.625%	56	539	-88.820%
2026-05-29	3.1600	3.2000	3.1600	3.2000	-4.478%	5	507	-88.750%
2026-05-28	3.7000	3.9100	3.1000	3.3500	-18.093%	11	505	-89.254%
2026-05-27	3.5100	4.6500	3.5100	4.0900	+15.211%	4	497	-91.198%
2026-05-26	4.4100	4.4100	3.5000	3.5500	-24.947%	46	495	-89.859%
2026-05-22	4.9300	5.1400	4.7300	4.7300	-12.407%	7	500	-92.389%
2026-05-21	5.1600	5.5000	5.1600	5.4000	-7.692%	18	489	-93.333%
2026-05-20	6.2000	6.2000	5.7500	5.8500	-19.863%	80	489	-93.846%
2026-05-19	8.0000	8.9000	7.3000	7.3000	-2.276%	50	431	-95.068%
2026-05-18	5.2000	7.6200	5.2000	7.4700	+39.888%	85	431	-95.181%
2026-05-15	6.2000	6.2000	5.2400	5.3400	-14.560%	11	431	-93.258%
2026-05-14	6.6000	6.6500	5.8900	6.2500	-14.734%	42	432	-94.240%
2026-05-13	7.8500	7.8500	7.3300	7.3300	-19.006%	2	401	-95.089%
2026-05-12	8.1000	9.0500	7.2000	9.0500	+28.369%	7	401	-96.022%
2026-05-11	7.5100	7.5100	7.0500	7.0500	-10.077%	14	401	-94.894%
2026-05-08	8.8100	8.8100	7.7000	7.8400	-23.512%	20	411	-95.408%
2026-05-07	8.8300	10.2500	8.8300	10.2500	+10.811%	16	403	-96.488%
2026-05-06	8.8000	9.3500	8.8000	9.2500	-15.371%	4	400	-96.108%
2026-05-05	11.9000	11.9000	10.9300	10.9300	-28.092%	12	398	-96.706%
2026-05-04	14.8500	15.2000	14.8500	15.2000	-0.654%	14	393	-97.632%
2026-05-01	14.8000	15.3000	14.6000	15.3000	-4.375%	54	366	-97.647%
2026-04-30	17.3000	17.3000	16.0000	16.0000	-20.358%	5	366	-97.750%
2026-04-29	18.1500	20.0900	18.1500	20.0900	+10.385%	7	363	-98.208%
2026-04-28	18.2100	18.2100	18.1500	18.2000	+24.232%	5	360	-98.022%
2026-04-27	12.8700	14.7600	12.8700	14.6500	+17.294%	73	357	-97.543%
2026-04-24	12.4400	12.5000	12.3500	12.4900	-16.174%	32	348	-97.118%
2026-04-23	13.9000	14.9000	13.5500	14.9000	+0.337%	6	346	-97.584%
2026-04-22	15.1500	15.1500	14.7000	14.8500	-4.502%	23	348	-97.576%
2026-04-21	15.8500	15.8500	15.5200	15.5500	+1.634%	3	343	-97.685%
2026-04-20	15.3500	15.5500	15.0000	15.3000	-1.923%	270	343	-97.647%
2026-04-17	15.6500	16.0500	15.6000	15.6000	-8.879%	35	161	-97.692%
2026-04-16	17.4600	17.4600	16.5600	17.1200	+0.117%	25	159	-97.897%
2026-04-15	18.8500	18.8500	17.1000	17.1000	+3.323%	4	153	-97.895%
2026-04-14	16.8900	17.4300	16.5500	16.5500	-2.071%	70	150	-97.825%
2026-04-13	18.0500	18.0500	16.9000	16.9000	+2.986%	5	116	-97.870%
2026-04-10	16.6000	16.6600	16.4100	16.4100	-8.579%	6	115	-97.806%
2026-04-09	18.6500	18.6500	17.9500	17.9500	-39.866%	4	109	-97.994%
2026-04-07	31.2500	31.2500	29.8500	29.8500	-15.295%	3	105	-98.794%
2026-04-02	35.2400	35.2400	35.2400	35.2400	+16.304%	1	104	-98.978%
2026-04-01	30.3000	30.3000	30.3000	30.3000	-27.771%	1	104	-98.812%
2026-03-30	41.9500	41.9500	41.9400	41.9500	+14.524%	12	105	-99.142%
2026-03-27	36.6300	36.6300	36.6300	36.6300	+9.180%	1	95	-99.017%
2026-03-26	34.0300	34.0300	33.5500	33.5500	+24.490%	5	94	-98.927%
2026-03-25	26.2500	26.9500	26.2500	26.9500	-2.708%	17	94	-98.664%
2026-03-23	26.8500	28.4900	25.8000	27.7000	-17.682%	9	86	-98.700%
2026-03-20	32.3500	33.6500	32.3500	33.6500	+5.984%	4	86	-98.930%
2026-03-19	31.7500	31.7500	31.7500	31.7500	-2.458%	1	90	-98.866%
2026-03-17	32.5500	32.5500	32.5500	32.5500	-12.027%	1	90	-98.894%
2026-03-13	35.6100	37.5900	35.6100	37.0000	-6.448%	14	90	-99.027%
2026-03-12	39.5000	40.3000	39.1000	39.5500	+12.358%	8	77	-99.090%
2026-03-10	35.3800	35.4400	33.1400	35.2000	-18.140%	15	76	-98.977%
2026-03-06	43.0000	43.0000	43.0000	43.0000	+10.825%	3	76	-99.163%
2026-03-05	33.0000	38.8000	33.0000	38.8000	+24.359%	3	76	-99.072%
2026-03-04	31.2200	31.3600	31.0500	31.2000	-8.504%	14	73	-98.846%
2026-03-03	34.1000	34.1000	34.1000	34.1000	+23.910%	2	83	-98.944%
2026-03-02	28.7000	28.7000	27.5200	27.5200	-0.109%	11	83	-98.692%
2026-02-27	27.5500	27.5500	27.5500	27.5500	+0.182%	2	73	-98.693%
2026-02-26	25.2500	27.5000	25.2500	27.5000	+23.043%	2	73	-98.691%
2026-02-25	22.3400	22.3500	22.3400	22.3500	-14.368%	3	71	-98.389%
2026-02-24	26.1000	26.1000	26.1000	26.1000	-1.509%	1	71	-98.621%
2026-02-20	26.8000	26.8000	26.5000	26.5000	-9.028%	6	70	-98.642%
2026-02-19	29.1300	29.1300	29.1300	29.1300	+5.927%	1	70	-98.764%
2026-02-18	27.5500	27.5500	27.5000	27.5000	-13.386%	2	70	-98.691%
2026-02-13	29.0100	32.5500	29.0100	31.7500	-26.961%	4	69	-98.866%
2026-02-12	39.3000	43.7000	39.3000	43.4700	+15.000%	9	69	-99.172%
2026-02-11	37.8000	37.8000	37.8000	37.8000	-9.461%	1	64	-99.048%
2026-02-10	41.7000	41.7500	41.7000	41.7500	-26.626%	10	64	-99.138%
2026-02-05	57.2000	57.2000	56.8500	56.9000	+32.789%	10	62	-99.367%
2026-02-02	42.8500	42.8500	42.8500	42.8500	+6.592%	5	65	-99.160%
2026-01-30	40.1000	40.2000	40.0500	40.2000	-0.372%	40	65	-99.104%
2026-01-29	39.9500	40.3500	39.9500	40.3500	+3.728%	4	59	-99.108%
2026-01-28	36.7800	39.3500	36.7800	38.9000	-1.643%	38	55	-99.075%
2026-01-27	40.2500	40.2500	39.4000	39.5500	-7.766%	27	33	-99.090%
2026-01-21	46.2500	46.2500	42.8800	42.8800	-9.249%	17	21	-99.160%
2026-01-20	47.2500	47.2500	47.2500	47.2500	-20.775%	4	4	-99.238%
2026-01-06	59.6400	59.6400	59.6400	59.6400	-7.506%	2	2	-99.396%
2026-01-05	64.4800	64.4800	64.4800	64.4800	0.000%	2	2	-99.442%