Dark

AMAT20260717C360
AMAT Jul 17 2026 360.00 Call (AMAT260717C00360000)
option OPRA

EOD

Jul 1, 2026

294.69-21.083%(-78.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	294.6900	294.6900	294.6900	294.6900	-21.083%	1	231	0.000%
2026-06-30	373.4200	373.4200	373.4200	373.4200	+10.581%	1	231	-21.083%
2026-06-29	325.0000	337.6900	325.0000	337.6900	+16.868%	2	231	-12.734%
2026-06-26	288.9500	288.9500	288.9500	288.9500	+6.651%	4	233	+1.987%
2026-06-25	270.9300	270.9300	270.9300	270.9300	+20.440%	1	237	+8.770%
2026-06-23	231.7000	231.7000	224.9500	224.9500	-12.375%	11	238	+31.002%
2026-06-18	265.1100	265.1100	256.7200	256.7200	-1.029%	2	242	+14.790%
2026-06-17	259.3900	259.3900	259.3900	259.3900	+23.903%	1	242	+13.609%
2026-06-12	213.0500	213.0500	209.3500	209.3500	+12.881%	6	241	+40.764%
2026-06-11	174.4800	185.5900	174.4800	185.4600	+22.093%	4	241	+58.897%
2026-06-10	152.1000	152.1000	151.8000	151.9000	+10.666%	30	243	+94.003%
2026-06-08	128.0300	137.2600	128.0300	137.2600	+0.007%	3	241	+114.695%
2026-06-04	137.2500	137.2500	137.2500	137.2500	-5.214%	3	241	+114.710%
2026-06-03	144.4500	144.8000	144.4500	144.8000	+12.860%	7	244	+103.515%
2026-06-02	130.0000	130.0000	128.3000	128.3000	+16.955%	9	243	+129.688%
2026-06-01	109.7000	109.7000	109.7000	109.7000	+10.574%	1	251	+168.633%
2026-05-29	106.9100	106.9100	96.5000	99.2100	-5.244%	13	251	+197.037%
2026-05-28	102.7000	104.8500	102.7000	104.7000	+21.110%	7	262	+181.461%
2026-05-22	87.9000	87.9000	86.4500	86.4500	+7.258%	12	254	+240.879%
2026-05-21	79.6500	80.7000	79.6000	80.6000	+8.217%	6	252	+265.620%
2026-05-18	91.3900	91.3900	74.4800	74.4800	-11.649%	5	252	+295.663%
2026-05-15	90.8300	90.8300	83.2300	84.3000	-14.900%	10	255	+249.573%
2026-05-14	96.0000	99.7700	96.0000	99.0600	+11.680%	10	258	+197.486%
2026-05-13	80.7500	88.7000	80.7500	88.7000	+15.195%	7	261	+232.232%
2026-05-12	78.6700	78.6700	77.0000	77.0000	-22.136%	2	261	+282.714%
2026-05-11	99.3300	99.3900	98.8800	98.8900	+9.452%	10	261	+197.998%
2026-05-08	86.0000	90.5500	86.0000	90.3500	+28.704%	26	264	+226.165%
2026-05-07	70.2000	70.2000	70.2000	70.2000	-15.371%	1	259	+319.786%
2026-05-06	81.2500	83.2500	81.2500	82.9500	+13.119%	4	260	+255.262%
2026-05-05	65.0000	74.1000	65.0000	73.3300	+28.311%	9	257	+301.868%
2026-05-04	57.1500	57.1500	57.1500	57.1500	-1.125%	1	263	+415.643%
2026-05-01	59.4600	59.4600	57.8000	57.8000	-5.894%	4	259	+409.844%
2026-04-30	61.4200	61.4200	61.4200	61.4200	+13.572%	4	259	+379.795%
2026-04-29	54.6500	54.6500	54.0800	54.0800	-2.908%	5	263	+444.915%
2026-04-28	57.4500	57.4500	55.7000	55.7000	-30.025%	2	259	+429.066%
2026-04-24	79.6000	79.6000	79.6000	79.6000	+16.001%	1	258	+270.214%
2026-04-23	69.4000	75.5500	68.6200	68.6200	-1.901%	19	259	+329.452%
2026-04-22	69.9500	69.9500	69.9500	69.9500	+14.766%	2	263	+321.287%
2026-04-20	60.9500	60.9500	60.9500	60.9500	+5.633%	1	263	+383.495%
2026-04-15	58.2500	58.2500	57.7000	57.7000	-14.137%	6	263	+410.728%
2026-04-14	63.9000	67.2000	63.7500	67.2000	+5.362%	9	261	+338.527%
2026-04-13	63.7800	63.7800	63.7800	63.7800	-12.149%	1	263	+362.041%
2026-04-10	71.7200	72.6000	71.7200	72.6000	+8.310%	11	263	+305.909%
2026-04-09	66.0000	67.1000	65.8900	67.0300	+15.569%	8	263	+339.639%
2026-04-08	58.5000	59.6000	54.7800	58.0000	+46.280%	17	263	+408.086%
2026-04-06	40.1700	40.1700	38.9500	39.6500	+1.407%	13	262	+643.228%
2026-04-02	39.1700	39.2700	38.8000	39.1000	-6.838%	9	260	+653.683%
2026-04-01	42.5600	43.7300	41.8000	41.9700	+20.603%	22	260	+602.144%
2026-03-31	29.9900	34.8000	29.9000	34.8000	+24.508%	60	250	+746.810%
2026-03-30	30.1500	30.1500	26.9500	27.9500	-18.275%	8	283	+954.347%
2026-03-27	36.8000	36.8000	34.2000	34.2000	-7.015%	21	285	+761.667%
2026-03-26	41.6000	41.6000	36.7800	36.7800	-28.996%	3	264	+701.223%
2026-03-25	51.7300	51.8000	51.7300	51.8000	-11.073%	3	265	+468.900%
2026-03-24	56.6400	59.0500	56.6400	58.2500	+17.891%	3	265	+405.906%
2026-03-23	48.9500	49.4100	48.9500	49.4100	+14.111%	3	267	+496.418%
2026-03-20	41.2100	45.1000	41.2100	43.3000	-1.703%	54	266	+580.577%
2026-03-19	44.0500	44.0500	44.0500	44.0500	+2.921%	1	266	+568.990%
2026-03-18	44.7000	44.7000	42.8000	42.8000	+2.515%	41	266	+588.528%
2026-03-17	41.7500	41.7500	41.7500	41.7500	+0.967%	10	265	+605.844%
2026-03-16	42.0000	42.9000	41.3500	41.3500	+2.225%	16	255	+612.672%
2026-03-13	40.7000	40.7000	40.4500	40.4500	+5.752%	3	257	+628.529%
2026-03-12	38.2800	38.2800	38.2500	38.2500	-11.765%	11	258	+670.431%
2026-03-11	42.3700	43.3500	42.3700	43.3500	+4.232%	5	248	+579.792%
2026-03-10	43.9600	44.6500	41.5900	41.5900	+12.405%	16	244	+608.560%
2026-03-09	29.3500	37.0000	29.3500	37.0000	+9.630%	22	236	+696.459%
2026-03-06	33.2500	38.9000	33.2500	33.7500	-13.015%	9	236	+773.156%
2026-03-05	43.6200	43.6200	38.8000	38.8000	-19.519%	10	235	+659.510%
2026-03-03	46.5000	48.2100	46.5000	48.2100	-15.790%	5	243	+511.263%
2026-02-27	57.2500	57.2500	57.2500	57.2500	-16.751%	5	244	+414.742%
2026-02-25	69.0000	69.0000	68.7700	68.7700	+19.976%	4	240	+328.515%
2026-02-23	57.3200	57.3200	57.3200	57.3200	-1.087%	1	240	+414.114%
2026-02-20	58.1400	58.1400	57.9500	57.9500	+8.561%	3	240	+408.525%
2026-02-19	52.0000	54.9500	51.7100	53.3800	-2.591%	11	242	+452.061%
2026-02-18	55.4600	55.4600	54.8000	54.8000	+20.625%	12	239	+437.755%
2026-02-17	45.0000	45.4300	45.0000	45.4300	-9.915%	4	231	+548.668%
2026-02-13	56.1500	56.1500	47.9500	50.4300	+42.458%	39	240	+484.355%
2026-02-12	37.1900	37.1900	34.2000	35.4000	-10.943%	35	240	+732.458%
2026-02-11	39.7500	39.7500	39.7500	39.7500	+18.834%	2	211	+641.358%
2026-02-10	33.3500	33.4500	33.2000	33.4500	-3.156%	6	209	+780.987%
2026-02-09	29.6300	34.5400	29.6300	34.5400	+16.887%	2	204	+753.185%
2026-02-06	29.5500	29.5500	29.5500	29.5500	+27.426%	4	204	+897.259%
2026-02-05	23.1900	23.1900	23.1900	23.1900	+18.316%	1	208	+1,170.763%
2026-02-04	29.0000	29.0000	19.6000	19.6000	-39.785%	6	208	+1,403.520%
2026-02-02	32.8000	32.8000	32.5500	32.5500	+3.301%	6	211	+805.346%
2026-01-30	34.7500	34.7500	31.5100	31.5100	-15.973%	2	211	+835.227%
2026-01-28	37.5000	37.5000	37.5000	37.5000	+5.485%	1	210	+685.840%
2026-01-27	35.9900	35.9900	35.5500	35.5500	+29.273%	7	209	+728.945%
2026-01-26	27.5000	27.5000	27.5000	27.5000	-4.547%	1	209	+971.600%
2026-01-23	28.9800	29.1500	28.1000	28.8100	-1.336%	32	209	+922.874%
2026-01-22	29.7000	29.9500	29.2000	29.2000	+0.172%	11	205	+909.212%
2026-01-21	29.0500	29.1500	29.0500	29.1500	+1.568%	10	216	+910.943%
2026-01-20	28.7000	28.7000	28.7000	28.7000	-10.088%	4	211	+926.794%
2026-01-16	32.9300	32.9300	30.6000	31.9200	+2.968%	167	198	+823.214%
2026-01-15	34.2000	34.2000	31.0000	31.0000	+53.086%	39	198	+850.613%
2026-01-14	20.2500	20.2500	20.2500	20.2500	-15.625%	2	167	+1,355.259%
2026-01-12	24.0000	24.0500	24.0000	24.0000	+15.108%	50	165	+1,127.875%
2026-01-09	18.7500	21.0000	18.7500	20.8500	+43.793%	66	140	+1,313.381%
2026-01-08	14.6000	14.6000	13.8000	14.5000	-18.768%	78	138	+1,932.345%
2026-01-07	17.8500	17.8500	17.8500	17.8500	-1.923%	6	129	+1,550.924%
2026-01-06	18.2000	18.2000	18.2000	18.2000	+86.667%	4	129	+1,519.176%
2026-01-02	9.5000	9.7500	9.5000	9.7500	+21.118%	50	125	+2,922.462%
2025-12-29	8.0700	8.0700	8.0500	8.0500	+0.625%	25	75	+3,560.745%
2025-12-26	8.1000	8.1000	8.0000	8.0000	-1.478%	50	50	+3,583.625%
2025-12-23	8.1200	8.1200	8.1200	8.1200	0.000%	1	1	+3,529.187%