Dark

AMAT20260717C340
AMAT Jul 17 2026 340.00 Call (AMAT260717C00340000)
option OPRA

EOD

Jul 1, 2026

327.86+29.033%(+73.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	327.8600	327.8600	327.8600	327.8600	+29.033%	1	184	0.000%
2026-06-24	254.0900	254.0900	254.0900	254.0900	+1.823%	1	185	+29.033%
2026-06-23	240.1200	249.5400	240.1200	249.5400	-12.442%	6	186	+31.386%
2026-06-22	285.0000	285.0000	285.0000	285.0000	+19.117%	3	191	+15.039%
2026-06-16	239.2600	239.2600	239.2600	239.2600	-5.940%	3	194	+37.031%
2026-06-15	251.1400	257.3500	251.1400	254.3700	+11.492%	5	197	+28.891%
2026-06-12	228.1500	228.1500	228.1500	228.1500	+37.192%	1	201	+43.704%
2026-06-10	166.3000	166.3000	166.3000	166.3000	+7.228%	1	200	+97.150%
2026-06-08	155.0900	155.0900	155.0900	155.0900	-4.894%	1	200	+111.400%
2026-06-04	163.3200	163.3200	163.0700	163.0700	-0.110%	2	201	+101.055%
2026-06-03	163.3000	163.3000	163.2500	163.2500	+11.282%	2	200	+100.833%
2026-06-02	146.8500	146.8500	146.7000	146.7000	+14.969%	2	202	+123.490%
2026-06-01	128.3000	128.3000	127.6000	127.6000	+10.476%	4	202	+156.944%
2026-05-29	115.5000	115.5000	115.5000	115.5000	-5.714%	2	202	+183.861%
2026-05-28	122.5000	122.5000	122.5000	122.5000	+32.576%	1	204	+167.641%
2026-05-21	92.4000	92.4000	92.4000	92.4000	+0.928%	1	204	+254.827%
2026-05-20	91.5500	91.5500	91.5500	91.5500	-0.348%	4	204	+258.121%
2026-05-18	91.8700	91.8700	91.8700	91.8700	-8.542%	1	199	+256.874%
2026-05-15	100.4500	100.4500	100.4500	100.4500	-13.666%	1	199	+226.391%
2026-05-14	111.9200	116.3500	111.9200	116.3500	+23.553%	3	199	+181.788%
2026-05-12	92.3700	94.1700	92.3700	94.1700	-11.286%	2	200	+248.158%
2026-05-08	106.1000	106.1500	106.0000	106.1500	+16.138%	21	200	+208.865%
2026-05-07	91.4000	91.4000	91.4000	91.4000	-8.673%	5	210	+258.709%
2026-05-06	100.1500	100.1500	100.0800	100.0800	+18.789%	2	210	+227.598%
2026-05-05	88.2300	88.2300	84.2500	84.2500	+8.486%	2	208	+289.151%
2026-05-01	77.6600	77.6600	77.6600	77.6600	+17.223%	2	206	+322.174%
2026-04-28	71.5000	71.5000	66.2500	66.2500	-24.450%	3	206	+394.883%
2026-04-23	88.0000	88.0000	87.6900	87.6900	+6.252%	2	205	+273.885%
2026-04-22	82.5300	82.5300	82.5300	82.5300	+7.742%	1	205	+297.262%
2026-04-21	76.4500	76.6000	76.4500	76.6000	+4.573%	2	206	+328.016%
2026-04-20	75.3800	75.6200	73.1000	73.2500	+0.164%	18	206	+347.590%
2026-04-16	72.5000	73.1300	72.5000	73.1300	+5.832%	3	213	+348.325%
2026-04-15	69.1000	69.1000	69.1000	69.1000	-10.492%	10	210	+374.472%
2026-04-14	76.9000	77.2000	76.8500	77.2000	-3.500%	50	210	+324.689%
2026-04-09	78.8500	80.0000	78.8500	80.0000	+13.798%	2	230	+309.825%
2026-04-08	72.5000	72.5000	68.6000	70.3000	+37.978%	78	232	+366.373%
2026-04-07	50.9500	50.9500	50.9500	50.9500	+6.545%	2	205	+543.494%
2026-04-06	48.7100	48.7100	47.8200	47.8200	-1.096%	3	205	+585.613%
2026-04-02	45.0200	48.3500	45.0200	48.3500	+15.808%	7	210	+578.097%
2026-03-31	38.3000	41.7500	38.3000	41.7500	+18.339%	11	215	+685.293%
2026-03-30	45.3500	45.3500	34.5000	35.2800	-22.239%	76	210	+829.308%
2026-03-27	47.1500	47.1500	45.3700	45.3700	-2.030%	6	179	+622.636%
2026-03-26	49.3800	49.3800	46.0200	46.3100	-28.146%	7	178	+607.968%
2026-03-25	64.4500	64.4500	64.4500	64.4500	-5.637%	16	178	+408.704%
2026-03-24	68.3000	68.3000	68.3000	68.3000	+13.455%	1	169	+380.029%
2026-03-23	60.0000	60.2000	60.0000	60.2000	+11.751%	3	168	+444.618%
2026-03-20	54.6500	54.6500	53.5900	53.8700	-5.904%	38	166	+508.613%
2026-03-19	57.2500	57.2500	57.2500	57.2500	+2.232%	6	157	+472.681%
2026-03-18	56.0000	56.0000	56.0000	56.0000	+10.672%	6	151	+485.464%
2026-03-16	52.1100	52.1100	50.6000	50.6000	-1.288%	2	151	+547.945%
2026-03-13	51.2600	51.2600	51.2600	51.2600	+8.579%	4	151	+539.602%
2026-03-12	47.2100	47.2100	47.2100	47.2100	-15.636%	2	151	+594.472%
2026-03-10	48.0700	55.9600	48.0700	55.9600	+36.654%	11	151	+485.883%
2026-03-09	39.7100	41.5000	39.7100	40.9500	-5.645%	66	148	+700.635%
2026-03-06	44.4000	46.7200	43.0000	43.4000	-12.764%	12	142	+655.438%
2026-03-05	51.0000	51.0000	49.7500	49.7500	-27.266%	12	130	+559.015%
2026-02-27	68.4000	68.4000	68.4000	68.4000	-0.581%	5	125	+379.327%
2026-02-26	68.8000	68.8000	68.8000	68.8000	-16.828%	1	129	+376.541%
2026-02-25	82.6800	82.7200	82.6800	82.7200	+14.097%	5	128	+296.349%
2026-02-24	72.5000	72.5000	72.5000	72.5000	+16.000%	5	128	+352.221%
2026-02-19	62.0000	62.5000	62.0000	62.5000	-6.549%	16	133	+424.576%
2026-02-18	65.0500	66.8800	64.8500	66.8800	+17.189%	10	133	+390.221%
2026-02-13	63.7200	63.7200	56.9500	57.0700	+18.402%	29	131	+474.487%
2026-02-11	46.5000	48.8000	46.5000	48.2000	+14.762%	5	131	+580.207%
2026-02-10	42.0000	42.0000	42.0000	42.0000	+8.025%	1	129	+680.619%
2026-02-06	38.0000	38.8800	38.0000	38.8800	+31.797%	2	128	+743.261%
2026-02-05	27.8000	30.6000	27.8000	29.5000	+20.902%	15	127	+1,011.390%
2026-02-04	24.4000	24.4000	24.4000	24.4000	-36.209%	10	129	+1,243.689%
2026-02-03	38.2500	38.2500	38.2500	38.2500	-2.174%	1	124	+757.150%
2026-01-30	42.5100	42.5100	39.1000	39.1000	-14.047%	2	125	+738.517%
2026-01-29	48.0300	48.6700	45.4900	45.4900	-0.764%	4	125	+620.730%
2026-01-28	48.8500	48.8500	45.2000	45.8400	+4.801%	30	122	+615.227%
2026-01-27	43.5100	45.0000	43.2500	43.7400	+21.197%	17	119	+649.566%
2026-01-26	36.0900	36.0900	36.0900	36.0900	-0.359%	4	105	+808.451%
2026-01-23	36.2200	36.2200	36.2200	36.2200	+1.599%	15	105	+805.191%
2026-01-20	35.5500	35.7000	35.5500	35.6500	-5.563%	18	90	+819.663%
2026-01-16	37.9500	37.9500	37.7500	37.7500	-0.997%	3	74	+768.503%
2026-01-15	41.7500	41.7500	38.1300	38.1300	+45.534%	8	74	+759.848%
2026-01-14	26.2000	26.2000	26.2000	26.2000	-13.531%	2	67	+1,151.374%
2026-01-12	30.1000	30.3500	30.1000	30.3000	+60.317%	29	66	+982.046%
2026-01-08	18.8500	18.9000	18.1500	18.9000	+99.789%	16	41	+1,634.709%
2025-12-17	9.4600	9.4600	9.4600	9.4600	-42.771%	4	31	+3,365.751%
2025-12-04	16.5000	16.5300	16.5000	16.5300	+33.306%	5	27	+1,883.424%
2025-12-02	12.4000	12.4000	12.4000	12.4000	+10.222%	10	26	+2,544.032%
2025-11-26	11.2500	11.2500	11.2500	11.2500	0.000%	16	0	+2,814.311%