Dark

AMAT20260717P370
AMAT Jul 17 2026 370.00 Put (AMAT260717P00370000)
option OPRA

EOD

Jul 1, 2026

0.5300-5.357%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5300	0.5300	0.5300	0.5300	-5.357%	1	748	0.000%
2026-06-30	0.9600	1.0500	0.5600	0.5600	-44.000%	48	748	-5.357%
2026-06-29	0.7500	1.0000	0.7500	1.0000	-1.961%	2	746	-47.000%
2026-06-26	1.0200	1.0200	1.0200	1.0200	-8.108%	2	747	-48.039%
2026-06-25	0.8100	1.3900	0.8100	1.1100	-21.277%	30	747	-52.252%
2026-06-24	1.4100	1.4100	1.4100	1.4100	-12.422%	4	765	-62.411%
2026-06-23	1.9000	1.9400	1.6100	1.6100	+38.793%	59	761	-67.081%
2026-06-22	1.3000	1.3000	1.1600	1.1600	-25.161%	3	712	-54.310%
2026-06-18	1.4000	1.5800	1.2800	1.5500	+1.974%	404	324	-65.806%
2026-06-17	1.4200	1.6200	1.2500	1.5200	+1.333%	21	324	-65.132%
2026-06-16	1.7100	1.7100	1.5000	1.5000	-11.765%	17	331	-64.667%
2026-06-15	1.9500	2.2200	1.6400	1.7000	-36.090%	37	335	-68.824%
2026-06-12	3.5500	3.5500	2.6100	2.6600	-22.899%	47	345	-80.075%
2026-06-11	4.2000	4.5500	3.3000	3.4500	-36.813%	69	364	-84.638%
2026-06-10	3.8000	5.4600	3.7000	5.4600	-1.622%	15	355	-90.293%
2026-06-09	3.7500	7.7500	3.3200	5.5500	+16.842%	69	356	-90.450%
2026-06-08	5.1000	5.1000	4.3600	4.7500	-34.932%	15	368	-88.842%
2026-06-05	5.0500	7.3000	5.0500	7.3000	+101.657%	27	364	-92.740%
2026-06-04	5.5500	5.5500	3.6200	3.6200	-19.196%	36	370	-85.359%
2026-06-03	5.2800	5.4700	4.3000	4.4800	-20.426%	115	380	-88.170%
2026-06-02	6.9500	6.9500	5.6300	5.6300	-32.005%	32	411	-90.586%
2026-06-01	8.2000	8.4300	7.1000	8.2800	+1.845%	53	409	-93.599%
2026-05-29	7.5000	8.4600	7.3200	8.1300	-3.673%	43	374	-93.481%
2026-05-28	9.1500	9.1500	7.5500	8.4400	-6.946%	43	347	-93.720%
2026-05-27	7.4400	10.1000	7.4400	9.0700	+9.277%	69	329	-94.157%
2026-05-26	9.4200	9.6600	8.3000	8.3000	-31.405%	129	303	-93.614%
2026-05-22	11.2200	12.1500	10.9500	12.1000	-3.892%	29	296	-95.620%
2026-05-21	13.2500	13.2500	12.5000	12.5900	-13.767%	34	274	-95.790%
2026-05-20	15.1200	15.4500	13.7200	14.6000	-20.652%	83	274	-96.370%
2026-05-19	20.8900	21.3500	17.4800	18.4000	+5.565%	34	223	-97.120%
2026-05-18	15.0400	18.0000	14.9000	17.4300	+36.172%	48	223	-96.959%
2026-05-15	15.0500	15.0500	11.7400	12.8000	-5.535%	26	223	-95.859%
2026-05-14	14.8500	14.8500	13.2500	13.5500	-17.629%	11	216	-96.089%
2026-05-13	17.2500	17.2500	16.4500	16.4500	-7.324%	2	178	-96.778%
2026-05-12	17.5900	19.5000	17.5000	17.7500	+29.091%	43	178	-97.014%
2026-05-11	14.8500	14.9000	13.7500	13.7500	-16.413%	13	178	-96.145%
2026-05-08	19.4300	19.4300	16.4500	16.4500	-26.889%	20	175	-96.778%
2026-05-07	20.0000	23.0000	19.2000	22.5000	+16.883%	26	174	-97.644%
2026-05-06	19.2500	19.2500	19.2500	19.2500	-11.899%	1	168	-97.247%
2026-05-05	23.4500	24.5100	21.4500	21.8500	-24.000%	14	168	-97.574%
2026-05-04	29.4500	29.5000	28.7500	28.7500	-2.044%	5	164	-98.157%
2026-05-01	28.6800	29.4600	28.6800	29.3500	-0.170%	105	110	-98.194%
2026-04-30	31.4000	31.6100	29.4000	29.4000	-15.152%	34	110	-98.197%
2026-04-29	33.8000	35.5500	33.7500	34.6500	-3.185%	7	115	-98.470%
2026-04-28	35.5200	35.7900	35.5200	35.7900	+32.506%	2	113	-98.519%
2026-04-27	26.6500	27.0100	26.6000	27.0100	+15.181%	21	112	-98.038%
2026-04-24	24.0800	24.1900	23.0800	23.4500	-12.987%	48	100	-97.740%
2026-04-23	25.5000	26.9500	25.5000	26.9500	-9.259%	5	64	-98.033%
2026-04-22	30.0000	30.0000	29.5100	29.7000	+1.020%	32	63	-98.215%
2026-04-21	28.7500	29.6500	28.2800	29.4000	+1.205%	15	60	-98.197%
2026-04-20	29.0500	29.0500	29.0500	29.0500	-2.843%	1	60	-98.176%
2026-04-17	29.7200	30.3000	28.7700	29.9000	-4.167%	10	60	-98.227%
2026-04-16	30.8000	31.2000	30.8000	31.2000	-8.638%	3	56	-98.301%
2026-04-15	32.2500	34.1500	32.2000	34.1500	+14.214%	20	56	-98.448%
2026-04-14	29.5800	29.9000	29.5800	29.9000	-3.735%	2	46	-98.227%
2026-04-13	31.7000	31.7000	31.0600	31.0600	+6.007%	11	46	-98.294%
2026-04-10	28.3200	29.4000	28.3200	29.3000	-8.723%	18	42	-98.191%
2026-04-09	32.6000	32.6000	31.9800	32.1000	-7.118%	15	48	-98.349%
2026-04-08	33.8900	34.5700	33.8900	34.5600	-32.302%	11	39	-98.466%
2026-04-06	51.0500	51.0500	51.0500	51.0500	-24.993%	1	48	-98.962%
2026-03-30	67.9400	68.0600	67.9400	68.0600	+26.859%	2	47	-99.221%
2026-03-26	51.2000	53.8000	51.2000	53.6500	+17.912%	37	47	-99.012%
2026-03-24	45.5000	45.5000	45.5000	45.5000	-0.503%	3	33	-98.835%
2026-03-23	42.5500	45.7300	42.5500	45.7300	-8.540%	4	33	-98.841%
2026-03-18	50.0000	50.0000	50.0000	50.0000	-6.629%	1	33	-98.940%
2026-03-17	53.5500	53.5500	53.5500	53.5500	-11.779%	3	32	-99.010%
2026-03-12	60.4500	60.7000	60.4500	60.7000	+9.646%	3	30	-99.127%
2026-03-10	55.0400	55.3600	55.0400	55.3600	-4.961%	6	33	-99.043%
2026-03-05	58.2500	58.2500	58.2500	58.2500	+9.802%	11	30	-99.090%
2026-03-03	53.8000	53.8000	53.0500	53.0500	+12.156%	3	22	-99.001%
2026-03-02	47.6000	47.6000	47.3000	47.3000	+4.415%	3	22	-98.879%
2026-02-27	46.6000	46.6000	45.3000	45.3000	+3.307%	3	23	-98.830%
2026-02-26	37.7300	44.9500	37.7300	43.8500	+21.133%	8	23	-98.791%
2026-02-25	36.8500	37.2700	35.7000	36.2000	-12.876%	19	21	-98.536%
2026-02-24	42.7500	42.7500	40.6000	41.5500	-12.249%	12	21	-98.724%
2026-02-19	48.1000	48.1500	47.3500	47.3500	+3.384%	7	10	-98.881%
2026-02-18	45.8000	45.8000	45.8000	45.8000	-9.931%	1	4	-98.843%
2026-02-13	48.7000	50.8500	48.7000	50.8500	-19.732%	5	1	-98.958%
2026-02-12	63.3500	63.3500	63.3500	63.3500	0.000%	1	1	-99.163%