Dark

AMAT20260717C370
AMAT Jul 17 2026 370.00 Call (AMAT260717C00370000)
option OPRA

EOD

Jul 1, 2026

273.35-25.222%(-92.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	273.3500	273.3500	273.3500	273.3500	-25.222%	1	116	0.000%
2026-06-30	362.6500	365.5500	362.6500	365.5500	+65.392%	4	116	-25.222%
2026-06-24	221.0200	221.0200	221.0200	221.0200	-0.419%	1	120	+23.677%
2026-06-23	221.9500	221.9500	221.9500	221.9500	-13.554%	1	119	+23.158%
2026-06-22	258.0000	258.0000	256.3200	256.7500	+14.375%	8	119	+6.465%
2026-06-15	224.4800	224.4800	224.4800	224.4800	+11.732%	1	124	+21.770%
2026-06-12	182.5000	202.0000	182.5000	200.9100	+11.915%	5	124	+36.056%
2026-06-11	171.3400	179.5200	166.5500	179.5200	+80.968%	32	124	+52.267%
2026-06-05	99.2000	99.2000	99.2000	99.2000	-30.298%	1	116	+175.554%
2026-06-04	128.2000	142.3200	128.2000	142.3200	+4.035%	12	115	+92.067%
2026-06-03	140.3500	140.3500	135.7000	136.8000	+14.429%	25	124	+99.817%
2026-06-02	119.4500	119.5500	119.4500	119.5500	+33.501%	6	137	+128.649%
2026-06-01	84.9600	90.2500	84.9600	89.5500	+0.034%	23	142	+205.248%
2026-05-28	96.3500	96.5500	89.5200	89.5200	+14.417%	7	122	+205.351%
2026-05-22	80.2000	80.4000	78.2400	78.2400	+7.252%	5	129	+249.374%
2026-05-21	70.5000	73.0500	70.5000	72.9500	+12.542%	3	128	+274.709%
2026-05-18	64.8200	64.8200	64.8200	64.8200	-29.734%	1	128	+321.706%
2026-05-14	88.5200	92.4000	88.5200	92.2500	+30.241%	11	127	+196.314%
2026-05-12	76.0000	76.0000	70.8300	70.8300	-15.376%	2	128	+285.924%
2026-05-08	79.8000	83.7000	79.8000	83.7000	+25.770%	26	128	+226.583%
2026-05-07	66.5500	66.5500	66.5500	66.5500	-14.614%	1	138	+310.744%
2026-05-06	74.3700	77.9400	74.3700	77.9400	+17.133%	3	139	+250.719%
2026-05-05	60.0000	67.1600	60.0000	66.5400	+26.502%	6	139	+310.806%
2026-04-30	52.6000	52.6000	52.6000	52.6000	+5.835%	1	141	+419.677%
2026-04-29	49.5000	50.0000	49.5000	49.7000	+1.844%	26	141	+450.000%
2026-04-28	50.8500	50.8500	48.5600	48.8000	-21.694%	6	145	+460.143%
2026-04-27	63.0000	63.0000	62.3200	62.3200	-16.595%	6	142	+338.623%
2026-04-24	74.7200	74.7200	74.7200	74.7200	+10.976%	2	143	+265.832%
2026-04-23	67.8200	67.8700	67.1600	67.3300	+7.419%	27	145	+305.985%
2026-04-22	62.6800	62.6800	62.6800	62.6800	+10.547%	3	148	+336.104%
2026-04-21	56.5000	56.7000	53.5500	56.7000	+4.613%	12	149	+382.099%
2026-04-20	56.3000	56.3000	54.1000	54.2000	+3.356%	6	149	+404.336%
2026-04-15	52.7500	52.7500	51.0000	52.4400	-8.306%	21	152	+421.262%
2026-04-14	57.1900	57.1900	57.1900	57.1900	-11.703%	1	152	+377.968%
2026-04-10	67.6200	67.6200	64.7700	64.7700	+8.004%	3	153	+322.032%
2026-04-09	59.9700	59.9700	59.9700	59.9700	+13.151%	1	154	+355.811%
2026-04-08	52.5000	55.9000	51.7500	53.0000	+46.449%	13	155	+415.755%
2026-04-07	34.4000	36.1900	34.4000	36.1900	+4.899%	12	155	+655.319%
2026-04-06	34.4100	34.5000	34.4100	34.5000	+7.745%	2	143	+692.319%
2026-04-02	32.0200	32.0200	32.0200	32.0200	-14.270%	1	145	+753.685%
2026-04-01	39.0900	39.3000	37.3500	37.3500	+23.186%	3	145	+631.861%
2026-03-31	26.5800	30.9200	26.0500	30.3200	+27.663%	9	144	+801.550%
2026-03-30	31.8500	31.8500	23.7500	23.7500	-28.356%	34	146	+1,050.947%
2026-03-27	32.3900	34.6000	32.3900	33.1500	-4.329%	15	160	+724.585%
2026-03-26	40.9500	40.9500	34.6500	34.6500	-31.751%	3	153	+688.889%
2026-03-24	50.7700	50.7700	50.7700	50.7700	+16.046%	1	152	+438.409%
2026-03-23	45.6000	47.5000	43.5000	43.7500	+10.202%	14	151	+524.800%
2026-03-20	42.7400	42.7400	39.7000	39.7000	-4.796%	17	140	+588.539%
2026-03-19	39.9500	41.7000	39.9500	41.7000	+12.097%	11	138	+555.516%
2026-03-17	34.4800	37.2000	34.4800	37.2000	-1.847%	4	128	+634.812%
2026-03-13	37.9000	37.9000	37.9000	37.9000	+12.463%	2	127	+621.240%
2026-03-12	33.7000	33.7000	33.7000	33.7000	-14.770%	1	127	+711.128%
2026-03-11	36.9000	39.5400	36.9000	39.5400	-3.443%	16	128	+591.325%
2026-03-10	35.3000	40.9500	35.2000	40.9500	+43.785%	39	127	+567.521%
2026-03-09	28.4800	28.4800	28.4800	28.4800	+0.246%	1	112	+859.796%
2026-03-06	34.3000	34.3000	28.4100	28.4100	-25.531%	7	111	+862.161%
2026-03-05	38.2000	38.2000	38.1500	38.1500	-11.258%	2	109	+616.514%
2026-03-04	42.9900	42.9900	42.9900	42.9900	-17.659%	1	109	+535.846%
2026-03-02	52.2100	52.2100	52.2100	52.2100	-3.529%	3	108	+423.559%
2026-02-26	64.1900	64.1900	49.5400	54.1200	-16.968%	8	108	+405.081%
2026-02-25	59.6300	65.1800	59.6300	65.1800	+19.926%	24	103	+319.377%
2026-02-24	52.0000	55.6500	52.0000	54.3500	+4.019%	7	103	+402.944%
2026-02-23	52.1000	52.3000	52.1000	52.2500	-0.057%	6	103	+423.158%
2026-02-20	51.8500	52.2800	51.8500	52.2800	+5.064%	3	97	+422.858%
2026-02-19	49.7600	49.7600	49.7600	49.7600	-2.336%	2	95	+449.337%
2026-02-18	47.1400	51.8000	47.1400	50.9500	+10.521%	5	93	+436.506%
2026-02-13	49.8600	49.9200	45.9000	46.1000	+43.614%	51	105	+492.950%
2026-02-12	34.5000	34.5000	31.5500	32.1000	-10.134%	8	105	+751.558%
2026-02-11	33.1000	35.7200	33.0500	35.7200	+66.449%	25	102	+665.258%
2026-02-05	21.4600	21.4600	21.4600	21.4600	-24.170%	1	84	+1,173.765%
2026-02-03	28.3000	28.3000	28.3000	28.3000	-3.082%	9	84	+865.901%
2026-02-02	29.9000	29.9000	29.2000	29.2000	-14.118%	5	84	+836.130%
2026-01-28	34.0000	34.0000	34.0000	34.0000	+5.003%	1	79	+703.971%
2026-01-27	32.6700	32.9000	31.9800	32.3800	+24.778%	51	79	+744.194%
2026-01-21	27.0100	27.0100	25.9500	25.9500	+0.581%	20	77	+953.372%
2026-01-20	25.8000	25.8000	25.8000	25.8000	-10.292%	4	67	+959.496%
2026-01-16	27.3600	28.8000	27.3600	28.7600	-0.312%	13	63	+850.452%
2026-01-15	28.6500	28.8500	28.6000	28.8500	+66.282%	8	63	+847.487%
2026-01-09	16.5000	17.3500	15.6800	17.3500	+37.698%	41	56	+1,475.504%
2026-01-08	12.9000	12.9000	12.0000	12.6000	-22.462%	15	20	+2,069.444%
2026-01-07	15.6000	16.2500	15.6000	16.2500	+158.758%	5	6	+1,582.154%
2025-12-17	6.2800	6.2800	6.2800	6.2800	-40.076%	1	1	+4,252.707%
2025-12-05	10.4800	10.4800	10.4800	10.4800	0.000%	1	1	+2,508.302%