Dark

AMAT20250620C240
AMAT Jun 20 2025 240.00 Call (AMAT250620C00240000)
option OPRA

EOD

May 15, 2025

0.0200-81.818%(-0.0900)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.10	0.02	0.02	-81.818%	8	813	0.000%
2025-05-14	0.10	0.11	0.10	0.11	+175.000%	31	809	-81.818%
2025-05-12	0.02	0.04	0.01	0.04	-75.000%	14	778	-50.000%
2025-05-07	0.16	0.16	0.16	0.16	+100.000%	5	775	-87.500%
2025-05-05	0.08	0.08	0.08	0.08	-42.857%	2	775	-75.000%
2025-05-02	0.14	0.14	0.14	0.14	+75.000%	20	775	-85.714%
2025-04-24	0.08	0.08	0.08	0.08	-57.895%	4	765	-75.000%
2025-04-23	0.19	0.19	0.19	0.19	+1,800.000%	4	765	-89.474%
2025-04-21	0.04	0.04	0.01	0.01	-85.714%	3	765	+100.000%
2025-04-07	0.12	0.20	0.07	0.07	-61.111%	16	768	-71.429%
2025-04-03	0.18	0.18	0.18	0.18	+50.000%	1	769	-88.889%
2025-04-02	0.12	0.12	0.12	0.12	-69.231%	4	770	-83.333%
2025-03-28	0.39	0.39	0.39	0.39	+3,800.000%	160	770	-94.872%
2025-03-25	0.01	0.01	0.01	0.01	-92.857%	1	690	+100.000%
2025-03-24	0.22	0.22	0.14	0.14	-83.333%	11	691	-85.714%
2025-03-14	0.84	0.84	0.84	0.84	+12.000%	2	682	-97.619%
2025-03-11	0.33	0.75	0.33	0.75	+87.500%	43	682	-97.333%
2025-03-06	0.42	0.42	0.40	0.40	+11.111%	10	672	-95.000%
2025-03-03	0.48	0.61	0.36	0.36	-64.000%	17	672	-94.444%
2025-02-27	1.00	1.00	1.00	1.00	+26.582%	17	663	-98.000%
2025-02-26	0.79	0.79	0.79	0.79	+12.857%	4	663	-97.468%
2025-02-25	0.77	0.77	0.68	0.70	-34.579%	9	663	-97.143%
2025-02-21	1.11	1.11	1.06	1.07	-8.547%	212	655	-98.131%
2025-02-20	1.35	1.35	1.17	1.17	+10.377%	6	759	-98.291%
2025-02-19	0.98	1.13	0.98	1.06	+0.952%	20	761	-98.113%
2025-02-18	1.11	1.11	1.05	1.05	+6.061%	2	765	-98.095%
2025-02-14	1.23	1.23	0.95	0.99	-62.069%	212	661	-97.980%
2025-02-13	2.35	2.61	2.35	2.61	+13.974%	25	661	-99.234%
2025-02-12	2.29	2.29	2.29	2.29	-11.923%	1	658	-99.127%
2025-02-11	2.60	2.60	2.60	2.60	-3.704%	1	659	-99.231%
2025-02-06	2.69	2.70	2.60	2.70	-1.818%	11	660	-99.259%
2025-02-05	2.14	2.75	2.06	2.75	+13.169%	17	660	-99.273%
2025-02-04	2.37	2.50	2.31	2.43	+10.455%	17	660	-99.177%
2025-02-03	2.20	2.20	2.20	2.20	-38.889%	1	666	-99.091%
2025-01-31	3.50	3.60	3.50	3.60	+15.385%	30	667	-99.444%
2025-01-30	2.70	3.12	2.70	3.12	+32.766%	5	677	-99.359%
2025-01-29	2.35	2.39	2.35	2.35	+3.070%	10	675	-99.149%
2025-01-28	1.95	2.28	1.95	2.28	+4.110%	38	671	-99.123%
2025-01-27	3.07	3.07	2.16	2.19	-43.117%	128	661	-99.087%
2025-01-24	4.30	4.30	3.85	3.85	-13.483%	18	672	-99.481%
2025-01-23	4.30	4.50	4.30	4.45	-25.833%	10	677	-99.551%
2025-01-22	5.88	6.70	5.88	6.00	+12.360%	94	677	-99.667%
2025-01-21	5.15	5.34	5.10	5.34	+9.426%	14	660	-99.625%
2025-01-17	4.97	4.97	4.80	4.88	+2.954%	44	638	-99.590%
2025-01-16	4.50	5.35	4.50	4.74	+48.125%	92	638	-99.578%
2025-01-15	3.00	3.20	3.00	3.20	+13.879%	5	631	-99.375%
2025-01-10	2.52	2.81	2.52	2.81	-27.949%	22	635	-99.288%
2025-01-06	3.64	3.90	3.64	3.90	+78.082%	2	646	-99.487%
2025-01-03	2.00	2.19	2.00	2.19	+30.357%	12	647	-99.087%
2025-01-02	1.68	1.68	1.68	1.68	+6.329%	1	646	-98.810%
2024-12-31	1.69	1.69	1.52	1.58	-10.734%	9	652	-98.734%
2024-12-30	1.65	1.77	1.64	1.77	-10.152%	40	652	-98.870%
2024-12-27	1.97	1.97	1.97	1.97	-8.372%	4	687	-98.985%
2024-12-26	2.15	2.15	2.15	2.15	-4.444%	10	689	-99.070%
2024-12-24	2.25	2.25	2.25	2.25	0.000%	1	678	-99.111%
2024-12-20	2.25	2.25	2.25	2.25	-7.025%	1	678	-99.111%
2024-12-19	2.58	2.60	2.42	2.42	-27.545%	25	678	-99.174%
2024-12-17	3.28	3.34	3.28	3.34	+1.212%	4	673	-99.401%
2024-12-16	3.18	3.35	3.18	3.30	+10.000%	27	702	-99.394%
2024-12-13	2.84	3.10	2.84	3.00	+5.263%	16	702	-99.333%
2024-12-12	2.80	2.89	2.80	2.85	-10.938%	3	709	-99.298%
2024-12-11	3.00	3.20	3.00	3.20	+15.108%	11	709	-99.375%
2024-12-10	2.78	2.78	2.78	2.78	-11.746%	1	719	-99.281%
2024-12-09	3.40	3.40	3.15	3.15	-6.528%	4	718	-99.365%
2024-12-06	3.35	3.37	3.35	3.37	+3.692%	6	717	-99.407%
2024-12-05	3.60	3.76	3.25	3.25	-35.259%	16	718	-99.385%
2024-12-03	5.02	5.02	5.02	5.02	-6.168%	1	709	-99.602%
2024-12-02	4.50	5.35	4.50	5.35	+30.488%	3	710	-99.626%
2024-11-29	4.10	4.10	4.10	4.10	+31.410%	4	707	-99.512%
2024-11-27	2.83	3.12	2.83	3.12	-13.333%	4	711	-99.359%
2024-11-26	3.60	3.60	3.60	3.60	-11.111%	2	711	-99.444%
2024-11-25	4.05	4.05	4.05	4.05	0.000%	1	709	-99.506%
2024-11-22	4.05	4.05	4.05	4.05	-14.013%	4	709	-99.506%
2024-11-21	4.25	4.71	4.25	4.71	+42.296%	3	707	-99.575%
2024-11-20	3.31	3.31	3.31	3.31	-5.429%	2	705	-99.396%
2024-11-19	3.35	3.50	3.35	3.50	-3.047%	3	707	-99.429%
2024-11-18	3.60	3.75	3.60	3.61	+1.690%	190	708	-99.446%
2024-11-15	4.10	4.47	3.55	3.55	-54.194%	75	547	-99.437%
2024-11-14	7.85	7.90	7.75	7.75	-3.607%	37	525	-99.742%
2024-11-12	7.95	8.04	7.80	8.04	-1.350%	4	501	-99.751%
2024-11-11	8.80	8.80	8.15	8.15	-18.581%	3	500	-99.755%
2024-11-07	9.60	10.01	9.60	10.01	+17.765%	2	499	-99.800%
2024-11-05	8.50	8.50	8.50	8.50	+3.659%	4	499	-99.765%
2024-11-04	8.20	8.25	8.20	8.20	-4.651%	27	499	-99.756%
2024-11-01	8.65	8.65	8.60	8.60	+8.586%	22	500	-99.767%
2024-10-31	7.75	7.92	7.75	7.92	-12.486%	2	511	-99.747%
2024-10-30	9.15	9.20	9.05	9.05	+4.023%	6	511	-99.779%
2024-10-28	8.70	8.70	8.70	8.70	-5.435%	1	509	-99.770%
2024-10-25	9.49	9.60	9.20	9.20	+14.286%	8	509	-99.783%
2024-10-23	8.20	8.20	7.90	8.05	-8.523%	21	506	-99.752%
2024-10-22	8.90	8.90	8.50	8.80	-1.124%	61	486	-99.773%
2024-10-21	9.20	9.20	8.90	8.90	-4.301%	32	452	-99.775%
2024-10-17	10.25	10.25	9.30	9.30	-7.186%	65	455	-99.785%
2024-10-16	11.10	11.10	10.02	10.02	-14.432%	7	390	-99.800%
2024-10-15	20.20	20.20	11.71	11.71	-41.943%	9	385	-99.829%
2024-10-14	20.08	20.17	20.07	20.17	+21.653%	5	379	-99.901%
2024-10-09	16.20	16.58	16.20	16.58	+6.968%	2	383	-99.879%
2024-10-07	15.50	15.50	15.50	15.50	+1.573%	4	383	-99.871%
2024-10-04	15.80	15.80	15.26	15.26	+11.468%	12	386	-99.869%
2024-10-01	13.15	13.80	13.15	13.69	-0.941%	19	386	-99.854%
2024-09-25	13.82	13.82	13.82	13.82	+8.991%	1	381	-99.855%
2024-09-23	13.00	13.00	12.68	12.68	+6.555%	2	382	-99.842%
2024-09-20	11.50	11.90	11.50	11.90	-15.000%	4	383	-99.832%
2024-09-19	12.97	14.00	12.97	14.00	+20.172%	5	384	-99.857%
2024-09-13	11.65	11.65	11.65	11.65	+18.878%	8	386	-99.828%
2024-09-12	9.93	9.95	9.80	9.80	+16.667%	4	390	-99.796%
2024-09-11	8.40	8.40	8.40	8.40	-13.133%	3	389	-99.762%
2024-09-05	9.67	9.67	9.67	9.67	-13.661%	1	389	-99.793%
2024-09-03	11.25	11.25	11.20	11.20	-20.567%	35	389	-99.821%
2024-08-30	14.10	14.10	14.10	14.10	+6.015%	2	398	-99.858%
2024-08-29	13.30	13.30	13.30	13.30	+0.377%	1	398	-99.850%
2024-08-28	13.25	13.25	13.25	13.25	-13.455%	3	398	-99.849%
2024-08-27	15.31	15.31	15.31	15.31	-1.985%	1	401	-99.869%
2024-08-26	16.39	16.39	15.62	15.62	-10.743%	9	401	-99.872%
2024-08-22	17.50	17.50	17.50	17.50	-12.500%	2	405	-99.886%
2024-08-21	19.75	20.45	19.75	20.00	+3.146%	36	405	-99.900%
2024-08-20	20.45	20.45	18.85	19.39	-2.416%	15	386	-99.897%
2024-08-19	19.85	19.87	17.95	19.87	-1.634%	27	397	-99.899%
2024-08-16	18.60	20.20	18.60	20.20	-11.209%	20	394	-99.901%
2024-08-15	20.55	22.75	20.55	22.75	+27.451%	29	393	-99.912%
2024-08-14	17.85	17.85	17.85	17.85	+3.179%	3	377	-99.888%
2024-08-13	17.30	17.30	17.30	17.30	+18.493%	1	377	-99.884%
2024-08-12	14.90	15.75	14.60	14.60	-4.450%	12	377	-99.863%
2024-08-09	15.28	15.28	15.28	15.28	+5.964%	2	380	-99.869%
2024-08-08	14.00	14.43	13.45	14.42	+20.167%	15	380	-99.861%
2024-08-07	14.35	14.35	12.00	12.00	-11.439%	50	371	-99.833%
2024-08-06	13.55	13.55	13.55	13.55	+0.743%	1	358	-99.852%
2024-08-05	11.00	14.31	11.00	13.45	+1.894%	33	357	-99.851%
2024-08-02	14.49	14.65	13.20	13.20	-18.519%	28	343	-99.848%
2024-08-01	16.80	16.80	16.20	16.20	-29.688%	4	332	-99.877%
2024-07-31	21.42	23.04	21.42	23.04	+26.872%	2	330	-99.913%
2024-07-30	18.42	18.70	18.16	18.16	-11.415%	15	330	-99.890%
2024-07-29	20.50	20.50	20.50	20.50	+0.490%	10	330	-99.902%
2024-07-26	20.40	20.40	20.40	20.40	-2.903%	10	330	-99.902%
2024-07-25	20.45	21.03	19.30	21.01	-1.222%	18	330	-99.905%
2024-07-24	22.02	22.02	21.27	21.27	-21.368%	2	326	-99.906%
2024-07-22	26.42	27.20	26.35	27.05	+19.956%	15	327	-99.926%
2024-07-19	25.60	25.60	22.55	22.55	-11.742%	45	318	-99.911%
2024-07-18	27.86	28.00	25.21	25.55	-16.829%	7	307	-99.922%
2024-07-17	34.00	34.00	30.72	30.72	-26.735%	7	304	-99.935%
2024-07-16	42.05	42.05	40.30	41.93	+0.915%	44	301	-99.952%
2024-07-15	42.28	42.45	40.48	41.55	+5.537%	161	286	-99.952%
2024-07-12	39.37	39.37	39.37	39.37	-2.065%	2	146	-99.949%
2024-07-11	46.30	46.30	39.95	40.20	-15.315%	5	145	-99.950%
2024-07-10	47.47	47.47	47.47	47.47	+7.764%	1	146	-99.958%
2024-07-09	44.86	44.86	43.90	44.05	+6.401%	23	146	-99.955%
2024-07-08	42.10	42.10	41.40	41.40	+3.190%	6	155	-99.952%
2024-07-05	40.12	40.12	40.12	40.12	-0.199%	2	152	-99.950%
2024-07-03	40.20	41.05	39.42	40.20	+6.915%	17	139	-99.950%
2024-07-02	37.60	37.60	37.60	37.60	+2.873%	1	139	-99.947%
2024-07-01	36.55	36.55	36.55	36.55	-1.216%	5	140	-99.945%
2024-06-28	37.00	37.00	37.00	37.00	+1.342%	4	135	-99.946%
2024-06-27	37.05	37.05	36.51	36.51	+5.980%	6	133	-99.945%
2024-06-26	34.45	34.45	34.45	34.45	-6.513%	1	131	-99.942%
2024-06-21	36.85	36.85	36.85	36.85	-8.447%	2	131	-99.946%
2024-06-20	40.40	42.37	39.75	40.25	-11.383%	13	130	-99.950%
2024-06-18	42.95	45.42	42.95	45.42	+11.872%	3	129	-99.956%
2024-06-17	39.60	40.60	39.10	40.60	+12.000%	4	129	-99.951%
2024-06-14	36.00	36.30	36.00	36.25	-0.412%	38	129	-99.945%
2024-06-13	34.51	36.55	34.51	36.40	-1.887%	5	123	-99.945%
2024-06-12	34.97	37.30	34.97	37.10	+15.039%	59	122	-99.946%
2024-06-11	31.86	32.35	31.86	32.25	-0.463%	21	85	-99.938%
2024-06-10	32.55	33.60	32.40	32.40	+10.580%	8	70	-99.938%
2024-06-05	28.65	29.30	28.65	29.30	+21.074%	6	67	-99.932%
2024-06-03	24.20	24.20	24.20	24.20	+3.863%	1	65	-99.917%
2024-05-31	23.30	23.30	23.30	23.30	-13.736%	14	64	-99.914%
2024-05-30	27.01	27.01	27.01	27.01	-5.394%	2	62	-99.926%
2024-05-28	28.55	28.55	28.55	28.55	+2.513%	2	60	-99.930%
2024-05-22	27.85	27.85	27.85	27.85	-1.066%	3	58	-99.928%
2024-05-21	28.15	28.15	28.15	28.15	-0.495%	2	56	-99.929%
2024-05-20	27.00	28.29	27.00	28.29	+3.740%	2	56	-99.929%
2024-05-16	28.46	28.46	27.27	27.27	-1.730%	2	56	-99.927%
2024-05-15	25.80	27.75	25.80	27.75	+12.576%	5	56	-99.928%
2024-05-14	24.65	24.65	24.65	24.65	+5.342%	1	56	-99.919%
2024-05-13	23.40	23.40	23.40	23.40	-6.400%	1	56	-99.915%
2024-05-10	25.35	25.35	25.00	25.00	-1.186%	14	57	-99.920%
2024-05-07	25.30	25.30	25.30	25.30	-2.505%	1	52	-99.921%
2024-05-06	24.55	25.95	24.55	25.95	+9.958%	5	52	-99.923%
2024-05-03	23.60	23.60	23.60	23.60	+1.724%	20	49	-99.915%
2024-04-26	23.20	23.20	23.20	23.20	+17.468%	2	39	-99.914%
2024-04-25	19.75	19.75	19.75	19.75	+4.775%	10	39	-99.899%
2024-04-23	17.75	18.85	17.75	18.85	+8.023%	9	36	-99.894%
2024-04-22	17.45	17.45	17.45	17.45	-18.267%	1	32	-99.885%
2024-04-18	21.35	21.35	21.35	21.35	-6.565%	2	31	-99.906%
2024-04-17	24.00	24.00	22.85	22.85	-16.727%	3	29	-99.912%
2024-04-16	27.44	27.44	27.44	27.44	+9.760%	1	29	-99.927%
2024-04-15	25.00	25.00	25.00	25.00	-12.740%	2	28	-99.920%
2024-04-11	28.65	28.65	28.65	28.65	+1.957%	1	28	-99.930%
2024-04-04	28.10	28.10	28.10	28.10	+6.238%	1	28	-99.929%
2024-04-01	27.15	27.15	26.45	26.45	-3.608%	2	28	-99.924%
2024-03-25	27.44	27.44	27.44	27.44	-0.182%	6	28	-99.927%
2024-03-22	27.49	27.49	27.49	27.49	-0.937%	4	28	-99.927%
2024-03-21	27.07	27.75	27.06	27.75	+24.439%	23	26	-99.928%
2024-03-19	21.40	22.30	21.40	22.30	0.000%	3	3	-99.910%