Dark

AMAT20260717C350
AMAT Jul 17 2026 350.00 Call (AMAT260717C00350000)
option OPRA

EOD

Jun 30, 2026

383.29+36.232%(+101.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	383.2900	383.2900	383.2900	383.2900	+36.232%	1	326	0.000%
2026-06-26	281.1500	281.3500	281.1500	281.3500	+18.538%	19	327	+36.232%
2026-06-24	237.3500	237.3500	237.3500	237.3500	+3.151%	1	326	+61.487%
2026-06-23	235.6500	241.9900	230.1000	230.1000	-19.545%	12	327	+66.575%
2026-06-22	278.2500	286.0000	278.2500	286.0000	+2.399%	11	332	+34.017%
2026-06-18	275.0000	279.3000	275.0000	279.3000	+15.014%	4	334	+37.232%
2026-06-16	242.8100	243.0800	242.6400	242.8400	-0.292%	10	334	+57.836%
2026-06-15	241.4500	250.6500	241.4500	243.5500	+18.458%	10	341	+57.376%
2026-06-12	205.6000	205.6000	205.6000	205.6000	-0.315%	2	343	+86.425%
2026-06-11	188.3000	206.2500	188.3000	206.2500	+26.806%	3	343	+85.838%
2026-06-10	161.5000	162.6500	161.0500	162.6500	+11.047%	36	342	+135.653%
2026-06-08	146.2400	146.4700	146.2400	146.4700	+29.459%	6	334	+161.685%
2026-06-05	113.1400	113.1400	113.1400	113.1400	-22.771%	1	333	+238.775%
2026-06-04	146.5000	146.5000	146.5000	146.5000	-4.994%	1	334	+161.631%
2026-06-03	158.0000	158.0000	153.8500	154.2000	+11.497%	8	333	+148.567%
2026-06-02	137.5000	138.3000	137.5000	138.3000	+28.056%	7	336	+177.144%
2026-05-29	113.8100	113.8100	108.0000	108.0000	-4.846%	4	339	+254.898%
2026-05-28	113.6000	113.6000	113.2000	113.5000	+31.564%	5	339	+237.700%
2026-05-21	86.2700	86.2700	86.2700	86.2700	-11.969%	1	340	+344.291%
2026-05-15	98.0000	98.0000	98.0000	98.0000	-6.800%	1	340	+291.112%
2026-05-14	103.7500	105.1500	103.7500	105.1500	+9.645%	2	339	+264.517%
2026-05-12	95.9000	95.9000	95.9000	95.9000	-6.893%	1	341	+299.677%
2026-05-11	101.4500	103.0000	101.4500	103.0000	+5.587%	3	341	+272.126%
2026-05-08	97.7500	97.7500	97.5500	97.5500	+21.755%	2	341	+292.916%
2026-05-07	80.1200	80.1200	80.1200	80.1200	-11.616%	1	341	+378.395%
2026-05-06	90.6500	90.6500	90.6500	90.6500	+10.819%	3	341	+322.824%
2026-05-05	72.3400	81.8100	72.3400	81.8000	+26.940%	5	344	+368.570%
2026-05-04	61.5100	65.7400	61.5100	64.4400	+0.499%	12	346	+494.801%
2026-05-01	64.8500	64.8500	64.1000	64.1200	-4.299%	5	342	+497.770%
2026-04-30	67.0000	67.0000	67.0000	67.0000	+7.977%	3	342	+472.075%
2026-04-29	62.0500	62.0500	62.0500	62.0500	+3.417%	1	345	+517.712%
2026-04-28	63.1500	63.6800	58.7300	60.0000	-19.625%	8	346	+538.817%
2026-04-27	74.6500	74.6500	74.6500	74.6500	-15.363%	3	343	+413.449%
2026-04-24	84.4800	88.2000	84.4800	88.2000	+8.141%	5	344	+334.569%
2026-04-23	81.4500	81.5600	81.4500	81.5600	+6.406%	5	347	+369.949%
2026-04-22	74.4000	76.6500	74.4000	76.6500	+11.329%	6	345	+400.052%
2026-04-21	68.8500	68.8500	68.8500	68.8500	+3.690%	1	340	+456.703%
2026-04-20	66.3500	66.4000	66.3500	66.4000	-1.949%	12	340	+477.244%
2026-04-17	67.4800	69.4000	67.4800	67.7200	+2.762%	10	334	+465.992%
2026-04-16	65.6500	67.0200	65.6500	65.9000	+2.456%	43	337	+481.624%
2026-04-15	64.2500	64.3200	64.1500	64.3200	-10.852%	7	349	+495.911%
2026-04-14	71.0700	73.5800	70.1000	72.1500	-4.145%	28	349	+431.240%
2026-04-13	75.2700	75.2700	75.2700	75.2700	-4.176%	1	352	+409.220%
2026-04-10	77.8900	79.2500	77.8900	78.5500	+7.824%	9	352	+387.957%
2026-04-09	68.3900	74.2300	68.3900	72.8500	+14.364%	33	354	+426.136%
2026-04-08	62.5000	64.9500	62.5000	63.7000	+43.307%	25	391	+501.711%
2026-04-06	42.8600	44.4500	42.8600	44.4500	-2.735%	11	382	+762.295%
2026-04-02	40.1500	45.7000	40.1500	45.7000	-3.850%	2	372	+738.709%
2026-04-01	48.1200	49.0000	47.5300	47.5300	+27.256%	8	372	+706.417%
2026-03-31	35.3500	37.3500	33.7500	37.3500	+22.741%	13	365	+926.212%
2026-03-30	32.5900	32.5900	30.4300	30.4300	-25.417%	30	364	+1,159.579%
2026-03-27	43.0000	43.0000	40.8000	40.8000	-11.879%	6	353	+839.436%
2026-03-26	50.0000	50.0000	45.4100	46.3000	-27.224%	9	356	+727.840%
2026-03-24	62.5800	63.6200	61.5000	63.6200	+33.236%	3	357	+502.468%
2026-03-20	47.5000	50.4000	45.3000	47.7500	-7.011%	36	359	+702.702%
2026-03-19	41.4100	51.5500	41.4100	51.3500	+9.000%	28	364	+646.426%
2026-03-18	47.5700	50.6500	47.0500	47.1100	+4.689%	24	363	+713.606%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+1.215%	1	365	+751.756%
2026-03-16	44.4600	44.4600	44.4600	44.4600	-0.090%	1	364	+762.101%
2026-03-13	44.5000	44.5000	44.5000	44.5000	+4.829%	1	364	+761.326%
2026-03-12	42.7400	42.7500	42.4500	42.4500	-10.632%	7	364	+802.921%
2026-03-11	47.5000	47.5000	47.5000	47.5000	-6.863%	1	363	+706.926%
2026-03-10	46.8000	51.0000	46.8000	51.0000	+38.776%	6	362	+651.549%
2026-03-09	34.1000	36.9000	33.4700	36.7500	-10.475%	17	358	+942.966%
2026-03-06	41.0500	41.0500	41.0500	41.0500	-6.043%	2	359	+833.715%
2026-03-05	48.0800	48.1500	41.0000	43.6900	-15.981%	27	359	+777.295%
2026-03-04	53.0000	54.3100	52.0000	52.0000	+1.761%	7	333	+637.096%
2026-03-03	51.1000	51.1000	51.1000	51.1000	-18.889%	1	330	+650.078%
2026-02-27	65.0000	65.0000	63.0000	63.0000	-0.943%	11	330	+508.397%
2026-02-26	63.2300	63.6000	63.2300	63.6000	-15.594%	2	329	+502.657%
2026-02-25	77.6800	77.6800	74.6800	75.3500	+12.295%	9	322	+408.679%
2026-02-24	66.4900	67.1000	66.4900	67.1000	+5.753%	5	322	+471.222%
2026-02-20	63.4600	63.4600	63.4500	63.4500	+6.353%	3	317	+504.082%
2026-02-19	59.6600	59.6600	59.6600	59.6600	-1.988%	9	320	+542.457%
2026-02-18	60.8700	60.8700	60.8700	60.8700	+16.053%	1	329	+529.686%
2026-02-13	65.2000	65.2000	51.6500	52.4500	+16.426%	52	341	+630.772%
2026-02-11	43.6000	45.0500	40.2000	45.0500	+28.714%	4	341	+750.810%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+32.075%	1	339	+995.114%
2026-02-05	26.4000	26.5500	26.4000	26.5000	+9.504%	11	338	+1,346.377%
2026-02-04	21.7500	24.2000	21.3000	24.2000	-29.549%	38	338	+1,483.843%
2026-02-03	34.6500	34.6500	34.3500	34.3500	-6.148%	4	335	+1,015.837%
2026-02-02	37.5000	37.8300	36.1500	36.6000	-10.535%	17	335	+947.240%
2026-01-30	40.9100	40.9100	40.9100	40.9100	+5.984%	1	323	+836.910%
2026-01-29	43.2000	43.2000	38.6000	38.6000	-7.323%	28	323	+892.979%
2026-01-28	45.2500	45.2500	40.5000	41.6500	+3.555%	58	321	+820.264%
2026-01-27	40.4000	40.7000	40.2200	40.2200	+28.910%	4	274	+852.984%
2026-01-26	31.6700	31.6700	31.2000	31.2000	+4.000%	2	272	+1,128.494%
2026-01-23	30.0000	30.0000	30.0000	30.0000	-12.613%	1	272	+1,177.633%
2026-01-22	34.3300	34.3300	34.3300	34.3300	-5.583%	1	272	+1,016.487%
2026-01-21	34.9000	36.3600	32.3500	36.3600	+13.095%	21	272	+954.153%
2026-01-20	32.9700	32.9700	31.2000	32.1500	-9.437%	21	254	+1,092.193%
2026-01-16	37.0000	37.0000	35.0000	35.5000	-3.217%	75	212	+979.690%
2026-01-15	36.6800	36.6800	36.6800	36.6800	+52.833%	1	212	+944.956%
2026-01-14	24.0000	24.0000	24.0000	24.0000	-11.439%	1	212	+1,497.042%
2026-01-12	26.0500	27.5500	26.0500	27.1000	+15.664%	36	212	+1,314.354%
2026-01-09	20.0000	23.4300	20.0000	23.4300	+42.000%	40	199	+1,535.894%
2026-01-08	16.6000	16.6000	16.1500	16.5000	-22.353%	160	162	+2,222.970%
2026-01-06	21.4700	21.4800	21.2500	21.2500	+29.969%	3	6	+1,703.718%
2026-01-05	16.3500	16.3500	16.3500	16.3500	0.000%	3	3	+2,244.281%