Dark

AMAT20260717P380
AMAT Jul 17 2026 380.00 Put (AMAT260717P00380000)
option OPRA

EOD

Jul 1, 2026

0.8900+27.143%(+0.1900)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0200	1.0700	0.7000	0.8900	+27.143%	187	979	0.000%
2026-06-30	1.0000	1.0000	0.6700	0.7000	-32.692%	125	827	+27.143%
2026-06-29	1.1000	1.4800	1.0400	1.0400	-24.638%	71	837	-14.423%
2026-06-26	1.2700	1.3800	1.2700	1.3800	+6.977%	3	874	-35.507%
2026-06-25	1.3800	1.5200	1.2900	1.2900	-34.184%	95	873	-31.008%
2026-06-24	1.9000	1.9600	1.7500	1.9600	+8.889%	86	901	-54.592%
2026-06-23	1.7500	1.9600	1.7500	1.8000	+45.161%	214	817	-50.556%
2026-06-22	1.4500	1.4500	1.2400	1.2400	-39.512%	11	669	-28.226%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-6.393%	1	660	-56.585%
2026-06-17	1.9500	2.3000	1.7500	2.1900	+16.489%	19	660	-59.361%
2026-06-16	2.6000	2.6000	1.6800	1.8800	-4.082%	12	666	-52.660%
2026-06-15	2.2100	2.5800	1.9200	1.9600	-34.667%	69	670	-54.592%
2026-06-12	4.4700	4.4700	3.0000	3.0000	-27.536%	49	684	-70.333%
2026-06-11	5.0300	5.3000	4.1000	4.1400	-38.301%	75	693	-78.502%
2026-06-10	6.8500	6.9700	4.6300	6.7100	+3.231%	90	671	-86.736%
2026-06-09	4.7000	9.5000	4.0800	6.5000	+14.638%	86	670	-86.308%
2026-06-08	6.2600	6.2600	5.0500	5.6700	-37.348%	35	652	-84.303%
2026-06-05	6.7100	9.4000	5.9600	9.0500	+90.928%	55	638	-90.166%
2026-06-04	6.7500	6.7500	4.2000	4.7400	-13.028%	47	654	-81.224%
2026-06-03	6.3600	6.4500	5.3000	5.4500	-18.291%	55	672	-83.670%
2026-06-02	8.5000	8.5000	6.6200	6.6700	-29.863%	70	682	-86.657%
2026-06-01	10.3800	10.3800	8.8400	9.5100	-4.230%	73	677	-90.641%
2026-05-29	9.1800	10.5800	9.1000	9.9300	-4.519%	62	660	-91.037%
2026-05-28	11.8000	11.8000	9.2500	10.4000	-7.556%	54	631	-91.442%
2026-05-27	9.8500	12.6500	9.8500	11.2500	+1.810%	65	621	-92.089%
2026-05-26	11.6100	11.7500	10.3500	11.0500	-22.997%	70	573	-91.946%
2026-05-22	13.7800	14.5000	13.2500	14.3500	-5.902%	44	520	-93.798%
2026-05-21	16.4000	16.4000	14.8000	15.2500	-12.957%	19	522	-94.164%
2026-05-20	17.1000	17.9000	16.8500	17.5200	-19.188%	27	522	-94.920%
2026-05-19	23.7100	24.5000	21.0500	21.6800	+6.327%	27	504	-95.895%
2026-05-18	18.0700	21.9900	17.9900	20.3900	+45.643%	51	504	-95.635%
2026-05-15	17.9400	17.9400	14.0000	14.0000	-15.408%	24	504	-93.643%
2026-05-14	17.6000	17.6000	16.0000	16.5500	-10.298%	303	502	-94.622%
2026-05-13	21.0000	21.0000	18.4500	18.4500	-8.209%	12	401	-95.176%
2026-05-12	21.3600	22.6500	20.1000	20.1000	+12.605%	17	401	-95.572%
2026-05-11	17.5500	17.8500	16.3800	17.8500	-10.076%	128	401	-95.014%
2026-05-08	22.9300	22.9300	19.3000	19.8500	-26.208%	86	338	-95.516%
2026-05-07	23.3900	26.9000	23.1600	26.9000	+20.358%	23	296	-96.691%
2026-05-06	22.7500	22.7500	21.7700	22.3500	-14.038%	4	290	-96.018%
2026-05-05	28.2500	28.5500	25.1000	26.0000	-21.212%	19	288	-96.577%
2026-05-04	31.7500	33.9500	31.1500	33.0000	-4.486%	97	283	-97.303%
2026-05-01	32.6000	34.5500	32.3900	34.5500	+2.219%	18	270	-97.424%
2026-04-30	37.0000	37.0500	33.4500	33.8000	-14.969%	17	270	-97.367%
2026-04-29	37.5000	41.4100	37.5000	39.7500	+6.000%	40	277	-97.761%
2026-04-28	39.8000	39.8000	37.5000	37.5000	+18.110%	58	265	-97.627%
2026-04-27	31.7500	31.7500	31.7500	31.7500	+15.329%	1	230	-97.197%
2026-04-24	27.4700	27.5300	27.0000	27.5300	-6.615%	6	229	-96.767%
2026-04-23	29.4800	29.4800	29.4800	29.4800	-8.872%	1	228	-96.981%
2026-04-22	34.2500	34.2500	32.3500	32.3500	-1.672%	4	227	-97.249%
2026-04-21	32.6000	33.0700	32.6000	32.9000	-2.083%	12	223	-97.295%
2026-04-20	33.6000	33.6000	33.6000	33.6000	+1.053%	36	223	-97.351%
2026-04-17	33.4000	33.7600	33.2500	33.2500	-6.601%	33	223	-97.323%
2026-04-16	37.2000	37.2000	35.4800	35.6000	-6.316%	5	224	-97.500%
2026-04-15	36.9000	38.1500	36.8500	38.0000	+10.305%	34	222	-97.658%
2026-04-14	34.4500	34.4500	34.4500	34.4500	-5.874%	1	201	-97.417%
2026-04-13	35.7300	36.7700	35.2000	36.6000	+9.778%	131	201	-97.568%
2026-04-10	32.3200	33.4500	32.3200	33.3400	-4.743%	33	82	-97.331%
2026-04-09	36.5500	36.5500	35.0000	35.0000	-13.259%	19	74	-97.457%
2026-04-08	39.4800	40.8600	38.3000	40.3500	-28.394%	33	62	-97.794%
2026-04-01	56.3500	56.3500	56.3500	56.3500	-9.113%	1	48	-98.421%
2026-03-26	59.1500	62.0000	59.0800	62.0000	+17.158%	54	47	-98.565%
2026-03-25	52.9200	52.9200	52.9200	52.9200	+14.645%	2	14	-98.318%
2026-03-24	46.1600	46.1600	46.1600	46.1600	-21.895%	2	14	-98.072%
2026-03-18	55.0000	59.1000	55.0000	59.1000	-0.169%	3	14	-98.494%
2026-03-17	59.2000	59.2000	59.2000	59.2000	+7.344%	1	14	-98.497%
2026-03-04	55.1500	55.1500	55.1500	55.1500	-6.048%	1	14	-98.386%
2026-03-03	58.7000	58.7000	58.7000	58.7000	+14.537%	1	14	-98.484%
2026-03-02	51.2500	51.2500	51.2500	51.2500	+2.808%	2	15	-98.263%
2026-02-27	50.5000	50.5000	49.1500	49.8500	+1.839%	4	14	-98.215%
2026-02-26	42.2300	50.0500	42.2300	48.9500	+19.975%	12	13	-98.182%
2026-02-25	43.3500	43.3500	40.8000	40.8000	-12.258%	3	8	-97.819%
2026-02-24	46.5000	46.5000	46.5000	46.5000	-12.098%	3	8	-98.086%
2026-02-19	52.9000	52.9000	52.9000	52.9000	+3.421%	2	5	-98.318%
2026-02-18	51.1500	51.1500	51.1500	51.1500	-9.549%	1	3	-98.260%
2026-02-13	56.5500	56.5500	56.5500	56.5500	-27.962%	3	1	-98.426%
2026-01-26	78.5000	78.5000	78.5000	78.5000	0.000%	1	1	-98.866%