Dark

AMAT20260717P340
AMAT Jul 17 2026 340.00 Put (AMAT260717P00340000)
option OPRA

EOD

Jul 1, 2026

0.2600-21.212%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2600	0.2600	0.2600	0.2600	-21.212%	1	536	0.000%
2026-06-30	0.5000	0.5000	0.3300	0.3300	-45.000%	6	536	-21.212%
2026-06-29	1.2400	1.2400	0.2800	0.6000	-25.000%	115	534	-56.667%
2026-06-26	1.2800	1.2800	0.7800	0.8000	+6.667%	154	611	-67.500%
2026-06-25	1.1500	1.1500	0.7500	0.7500	-35.345%	17	472	-65.333%
2026-06-24	1.0500	1.1700	1.0500	1.1600	+5.455%	5	469	-77.586%
2026-06-23	1.3100	1.3800	1.1000	1.1000	+13.402%	3	466	-76.364%
2026-06-22	1.2100	1.2300	0.8100	0.9700	-9.346%	6	465	-73.196%
2026-06-18	0.9000	1.1200	0.9000	1.0700	-9.322%	5	467	-75.701%
2026-06-17	0.9000	1.1800	0.9000	1.1800	+28.261%	12	467	-77.966%
2026-06-16	0.8000	1.0500	0.8000	0.9200	-7.071%	3	477	-71.739%
2026-06-15	1.9600	1.9600	0.9500	0.9900	-37.736%	15	478	-73.737%
2026-06-12	1.8600	1.8600	1.5300	1.5900	-26.047%	29	491	-83.648%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-24.028%	1	493	-87.907%
2026-06-10	2.2600	2.8300	2.2600	2.8300	-1.394%	2	493	-90.813%
2026-06-09	1.9700	2.9900	1.8800	2.8700	+24.242%	13	492	-90.941%
2026-06-08	2.5900	2.6200	2.2500	2.3100	-34.746%	17	490	-88.745%
2026-06-05	2.5600	3.5400	2.5600	3.5400	+57.333%	9	489	-92.655%
2026-06-04	3.6000	3.6000	2.0000	2.2500	-5.063%	8	489	-88.444%
2026-06-03	3.0000	3.3400	2.3600	2.3700	-19.661%	35	491	-89.030%
2026-06-02	3.3900	3.5000	2.9500	2.9500	-30.095%	9	496	-91.186%
2026-06-01	4.2200	4.2500	3.8000	4.2200	+4.198%	19	503	-93.839%
2026-05-29	3.9500	4.1400	3.9500	4.0500	-2.410%	79	519	-93.580%
2026-05-28	4.7000	4.7000	3.8700	4.1500	-8.389%	17	496	-93.735%
2026-05-27	5.0700	5.1300	4.5300	4.5300	+0.667%	22	494	-94.260%
2026-05-26	5.0800	5.0800	4.4800	4.5000	-28.115%	44	494	-94.222%
2026-05-22	5.8700	6.2600	5.7700	6.2600	-2.188%	9	459	-95.847%
2026-05-21	6.7000	7.0500	6.4000	6.4000	-15.900%	10	459	-95.938%
2026-05-20	8.2200	8.2200	6.8000	7.6100	-20.647%	25	459	-96.583%
2026-05-19	10.5900	11.1500	9.4500	9.5900	+0.947%	57	413	-97.289%
2026-05-18	7.6500	9.6000	7.6500	9.5000	+43.722%	117	413	-97.263%
2026-05-15	7.5200	7.6400	6.6100	6.6100	-12.682%	5	413	-96.067%
2026-05-14	8.0200	8.2500	7.5700	7.5700	-19.037%	13	412	-96.565%
2026-05-13	9.3000	9.6500	9.0000	9.3500	-3.109%	13	478	-97.219%
2026-05-12	9.8700	11.1000	9.5500	9.6500	+19.431%	206	478	-97.306%
2026-05-11	8.8500	8.8500	8.0800	8.0800	-14.588%	10	478	-96.782%
2026-05-08	9.9700	10.0000	9.3900	9.4600	-26.209%	15	475	-97.252%
2026-05-07	11.0100	12.8200	11.0100	12.8200	+17.078%	6	479	-97.972%
2026-05-06	11.1000	11.1000	10.9500	10.9500	-17.358%	10	478	-97.626%
2026-05-05	14.1500	14.6200	13.2000	13.2500	-25.978%	37	477	-98.038%
2026-05-04	16.5500	18.5500	16.5500	17.9000	0.000%	11	461	-98.547%
2026-05-01	17.3500	18.0000	17.3500	17.9000	-7.969%	31	454	-98.547%
2026-04-30	19.6000	19.7000	19.4500	19.4500	-14.128%	7	454	-98.663%
2026-04-29	22.6500	22.6500	22.6500	22.6500	+6.089%	1	456	-98.852%
2026-04-28	21.3000	23.6000	21.1200	21.3500	+23.768%	14	455	-98.782%
2026-04-27	17.5500	17.5500	17.1500	17.2500	+15.385%	30	451	-98.493%
2026-04-24	14.9000	14.9500	14.5800	14.9500	-8.563%	11	446	-98.261%
2026-04-23	17.0500	17.0500	16.0500	16.3500	-5.764%	4	450	-98.410%
2026-04-22	18.7500	18.8000	17.3000	17.3500	-4.775%	32	450	-98.501%
2026-04-21	18.1500	18.6500	18.1500	18.2200	-0.219%	80	399	-98.573%
2026-04-20	18.4500	18.5000	18.2500	18.2600	-2.091%	9	399	-98.576%
2026-04-17	18.6000	18.6500	18.4500	18.6500	-6.750%	32	394	-98.606%
2026-04-16	20.4000	21.2500	19.9300	20.0000	-1.235%	11	378	-98.700%
2026-04-15	21.6000	22.3500	20.2500	20.2500	+2.015%	33	372	-98.716%
2026-04-14	19.9500	20.3000	19.8500	19.8500	-3.641%	56	361	-98.690%
2026-04-13	19.6300	21.0500	19.6300	20.6000	+8.136%	9	357	-98.738%
2026-04-10	18.4500	19.5500	18.4500	19.0500	-12.212%	36	357	-98.635%
2026-04-09	21.7000	21.7000	21.7000	21.7000	-6.787%	2	328	-98.802%
2026-04-08	22.5500	23.4900	22.5500	23.2800	-31.327%	132	327	-98.883%
2026-04-07	35.8000	35.8000	33.9000	33.9000	-4.909%	8	283	-99.233%
2026-04-06	36.2600	36.2600	35.6500	35.6500	+3.936%	4	275	-99.271%
2026-04-01	34.3000	34.3000	34.3000	34.3000	-15.204%	7	273	-99.242%
2026-03-31	45.1500	45.1500	40.4500	40.4500	-17.701%	20	266	-99.357%
2026-03-30	47.2800	49.1500	47.2800	49.1500	+14.117%	202	267	-99.471%
2026-03-27	42.1000	43.0700	42.1000	43.0700	+6.873%	2	94	-99.396%
2026-03-26	40.2500	40.3000	40.2500	40.3000	+33.887%	20	93	-99.355%
2026-03-25	30.0500	30.3500	30.0500	30.1000	-2.903%	48	79	-99.136%
2026-03-24	31.0000	31.0000	31.0000	31.0000	-3.547%	1	47	-99.161%
2026-03-23	32.2000	32.2200	32.1400	32.1400	-14.202%	22	46	-99.191%
2026-03-20	37.4600	37.4600	37.4600	37.4600	+2.630%	1	30	-99.306%
2026-03-18	36.5000	36.5000	36.5000	36.5000	-8.955%	1	30	-99.288%
2026-03-13	40.0900	40.0900	40.0900	40.0900	-1.402%	1	29	-99.351%
2026-03-10	40.6600	40.6600	40.6600	40.6600	-5.988%	2	30	-99.361%
2026-03-05	39.5500	43.2500	39.5500	43.2500	+36.478%	2	30	-99.399%
2026-03-02	31.6900	31.6900	31.6900	31.6900	+24.519%	10	29	-99.180%
2026-02-25	25.4500	25.4500	25.4500	25.4500	-14.454%	1	30	-98.978%
2026-02-24	28.5000	29.7500	28.4000	29.7500	-2.682%	3	30	-99.126%
2026-02-20	30.5700	30.5700	30.5700	30.5700	-10.352%	1	33	-99.149%
2026-02-18	34.1000	34.1000	34.1000	34.1000	-8.604%	1	33	-99.238%
2026-02-13	35.2100	37.3100	33.1500	37.3100	-22.513%	21	27	-99.303%
2026-02-12	48.1500	48.1500	48.1000	48.1500	+6.174%	3	27	-99.460%
2026-02-11	45.2000	45.3500	45.2000	45.3500	-5.913%	2	24	-99.427%
2026-02-02	48.2000	48.2000	48.2000	48.2000	+7.350%	5	25	-99.461%
2026-01-30	44.9000	44.9000	44.9000	44.9000	+8.167%	2	20	-99.421%
2026-01-28	41.5100	41.5100	41.5100	41.5100	-6.740%	7	20	-99.374%
2026-01-27	44.5100	44.5100	44.5100	44.5100	-14.321%	1	15	-99.416%
2026-01-21	51.9500	51.9500	51.9500	51.9500	-2.441%	10	14	-99.500%
2026-01-20	53.2500	53.2500	53.2500	53.2500	-18.541%	4	6	-99.512%
2026-01-07	65.3700	65.3700	65.3700	65.3700	-1.581%	2	2	-99.602%
2026-01-06	66.4200	66.4200	66.4200	66.4200	0.000%	2	2	-99.609%