Dark

AMAT20260717P350
AMAT Jul 17 2026 350.00 Put (AMAT260717P00350000)
option OPRA

EOD

Jul 1, 2026

0.7100+77.500%(+0.3100)466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5700	0.7300	0.4200	0.7100	+77.500%	466	824	0.000%
2026-06-30	0.6700	0.6700	0.4000	0.4000	-60.000%	11	642	+77.500%
2026-06-29	1.3000	1.3100	0.7500	1.0000	+16.279%	119	645	-29.000%
2026-06-26	0.6500	1.1200	0.6500	0.8600	-11.340%	154	690	-17.442%
2026-06-25	0.9900	1.0400	0.8700	0.9700	-13.393%	14	601	-26.804%
2026-06-24	1.2600	1.2600	1.0300	1.1200	-4.274%	5	607	-36.607%
2026-06-23	1.2500	1.5000	1.1700	1.1700	+1.739%	5	609	-39.316%
2026-06-22	1.1100	1.1500	1.1000	1.1500	-6.504%	3	613	-38.261%
2026-06-18	1.2200	1.2300	1.1000	1.2300	-18.543%	27	606	-42.276%
2026-06-17	0.9800	1.5100	0.9800	1.5100	+22.764%	21	606	-52.980%
2026-06-16	1.4600	1.4600	1.0700	1.2300	+0.820%	10	604	-42.276%
2026-06-15	1.4200	1.7400	1.1300	1.2200	-35.450%	27	600	-41.803%
2026-06-12	2.4300	2.4300	1.8000	1.8900	-24.701%	45	611	-62.434%
2026-06-11	2.5000	3.0500	2.3700	2.5100	-32.888%	83	616	-71.713%
2026-06-10	3.2000	3.7400	2.5800	3.7400	+1.081%	43	656	-81.016%
2026-06-09	2.6100	4.7500	2.4800	3.7000	+21.311%	38	658	-80.811%
2026-06-08	2.9900	3.0500	2.7600	3.0500	-33.983%	46	661	-76.721%
2026-06-05	3.5000	4.6200	3.1000	4.6200	+87.045%	100	674	-84.632%
2026-06-04	3.6000	3.7900	2.4700	2.4700	-13.636%	56	664	-71.255%
2026-06-03	3.9400	4.5500	2.8600	2.8600	-21.644%	60	664	-75.175%
2026-06-02	4.4200	4.6300	3.6500	3.6500	-23.958%	36	695	-80.548%
2026-06-01	5.3000	5.9500	4.8000	4.8000	-9.434%	20	698	-85.208%
2026-05-29	5.0700	5.4000	4.8600	5.3000	-1.304%	52	687	-86.604%
2026-05-28	5.8700	6.2100	5.0700	5.3700	-7.732%	35	689	-86.778%
2026-05-27	5.6700	6.5000	5.0000	5.8200	+7.380%	33	678	-87.801%
2026-05-26	6.1000	6.4000	5.4000	5.4200	-32.250%	56	672	-86.900%
2026-05-22	7.1800	8.0000	7.0000	8.0000	0.000%	49	621	-91.125%
2026-05-21	8.5000	8.7500	8.0000	8.0000	-15.344%	21	606	-91.125%
2026-05-20	10.0500	10.0500	9.0500	9.4500	-19.574%	36	606	-92.487%
2026-05-19	11.0000	13.8500	11.0000	11.7500	-4.082%	102	564	-93.957%
2026-05-18	10.0000	12.2500	10.0000	12.2500	+56.051%	46	564	-94.204%
2026-05-15	9.0500	9.0500	7.8500	7.8500	-16.489%	15	564	-90.955%
2026-05-14	10.1000	10.1000	9.2000	9.4000	-13.761%	20	568	-92.447%
2026-05-13	11.7100	11.8500	10.9000	10.9000	-12.800%	28	554	-93.486%
2026-05-12	11.8900	13.6800	11.8900	12.5000	+26.263%	13	554	-94.320%
2026-05-11	10.6600	10.6600	9.7000	9.9000	-14.137%	24	554	-92.828%
2026-05-08	12.0000	12.0000	11.3000	11.5300	-25.852%	7	551	-93.842%
2026-05-07	13.8500	15.5500	13.7200	15.5500	+14.760%	16	552	-95.434%
2026-05-06	12.3200	13.9200	12.3200	13.5500	-11.726%	8	546	-94.760%
2026-05-05	16.3000	16.8500	15.3500	15.3500	-26.202%	181	542	-95.375%
2026-05-04	21.0000	21.0000	20.8000	20.8000	-1.328%	18	375	-96.587%
2026-05-01	20.8000	21.4200	20.8000	21.0800	-21.636%	28	362	-96.632%
2026-04-29	24.6000	26.9000	24.6000	26.9000	+0.938%	25	362	-97.361%
2026-04-28	25.3500	27.2000	25.0500	26.6500	+34.937%	13	357	-97.336%
2026-04-27	19.4500	20.6500	19.4000	19.7500	+14.162%	69	353	-96.405%
2026-04-24	18.2000	18.2000	17.1500	17.3000	-16.019%	14	316	-95.896%
2026-04-23	18.7500	20.6000	18.7000	20.6000	+0.292%	13	309	-96.553%
2026-04-22	20.2700	21.8300	20.2700	20.5400	-5.083%	8	311	-96.543%
2026-04-21	21.2400	21.8400	21.2100	21.6400	-0.734%	87	253	-96.719%
2026-04-20	21.6700	21.8000	21.5000	21.8000	+0.461%	37	253	-96.743%
2026-04-17	21.7500	21.8900	21.5500	21.7000	-6.867%	13	248	-96.728%
2026-04-16	23.5000	23.5000	23.1800	23.3000	-0.427%	4	244	-96.953%
2026-04-15	24.5200	25.8000	23.4000	23.4000	+4.933%	67	241	-96.966%
2026-04-14	23.4200	23.6000	22.1500	22.3000	-6.616%	61	216	-96.816%
2026-04-13	24.0000	24.2100	23.8800	23.8800	+6.370%	6	166	-97.027%
2026-04-10	22.4500	22.4500	22.4500	22.4500	-9.109%	13	164	-96.837%
2026-04-09	25.0000	25.0000	24.7000	24.7000	-8.519%	7	151	-97.126%
2026-04-08	26.5000	27.0000	26.1000	27.0000	-34.370%	28	148	-97.370%
2026-04-07	41.1300	41.1700	41.1300	41.1400	+0.341%	10	150	-98.274%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-2.381%	3	142	-98.268%
2026-04-02	45.8200	46.7500	42.0000	42.0000	+9.661%	10	142	-98.310%
2026-04-01	40.6200	40.6200	38.3000	38.3000	-26.360%	8	142	-98.146%
2026-03-31	49.2500	52.0100	49.2500	52.0100	+4.648%	3	147	-98.635%
2026-03-27	49.6000	49.8000	49.6000	49.7000	+9.351%	4	145	-98.571%
2026-03-26	42.1800	45.4500	42.1700	45.4500	+36.692%	87	143	-98.438%
2026-03-25	37.3400	37.3400	33.2500	33.2500	-1.627%	3	93	-97.865%
2026-03-24	34.9500	35.1500	33.3500	33.8000	-6.759%	67	94	-97.899%
2026-03-23	33.8500	36.6000	33.8500	36.2500	-26.842%	3	49	-98.041%
2026-03-12	49.5500	49.5500	49.5500	49.5500	+16.808%	15	48	-98.567%
2026-03-10	45.9400	45.9400	42.4200	42.4200	-14.717%	21	45	-98.326%
2026-03-06	49.7600	49.7600	49.7400	49.7400	+6.853%	2	32	-98.573%
2026-03-05	46.5500	46.5500	46.5500	46.5500	+19.974%	1	32	-98.475%
2026-03-04	38.8000	38.8000	38.8000	38.8000	-13.778%	1	33	-98.170%
2026-03-03	45.0000	45.0000	45.0000	45.0000	+26.404%	1	33	-98.422%
2026-03-02	36.6500	36.6500	35.6000	35.6000	+0.850%	2	34	-98.006%
2026-02-27	34.8000	35.3500	34.8000	35.3000	+6.325%	4	34	-97.989%
2026-02-26	34.7000	34.7000	33.2000	33.2000	+18.360%	7	34	-97.861%
2026-02-25	28.5000	28.5000	28.0500	28.0500	-14.690%	3	32	-97.469%
2026-02-24	34.7000	34.8500	32.5200	32.8800	-6.458%	23	32	-97.841%
2026-02-23	35.4400	35.4400	35.1500	35.1500	+2.658%	4	34	-97.980%
2026-02-20	34.2000	35.0500	34.2000	34.2400	-8.936%	12	34	-97.926%
2026-02-19	37.4000	37.9500	36.9700	37.6000	+6.667%	8	34	-98.112%
2026-02-18	37.2500	37.2500	35.2500	35.2500	-15.162%	8	30	-97.986%
2026-02-17	44.0500	44.0500	41.2500	41.5500	+2.593%	6	24	-98.291%
2026-02-13	38.4700	40.5000	38.4700	40.5000	-26.230%	4	21	-98.247%
2026-02-12	50.7500	55.1500	50.7500	54.9000	-29.615%	9	21	-98.707%
2026-02-04	74.7200	78.0000	74.7200	78.0000	+43.911%	2	18	-99.090%
2026-02-02	54.2000	54.2000	54.2000	54.2000	-1.005%	5	20	-98.690%
2026-01-30	54.7000	54.7500	54.7000	54.7500	+13.472%	2	15	-98.703%
2026-01-28	48.2500	48.2500	48.2500	48.2500	-17.872%	1	15	-98.528%
2026-01-21	58.7500	58.7500	58.7500	58.7500	+7.306%	10	14	-98.791%
2026-01-16	54.7500	54.7500	54.7500	54.7500	-3.947%	3	1	-98.703%
2026-01-15	57.0000	57.0000	57.0000	57.0000	0.000%	1	1	-98.754%