Dark

AMAT20260717C380
AMAT Jul 17 2026 380.00 Call (AMAT260717C00380000)
option OPRA

EOD

Jul 1, 2026

263.47-17.753%(-56.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	263.4700	263.4700	263.4700	263.4700	-17.753%	1	509	0.000%
2026-06-29	276.5000	322.8500	276.5000	320.3400	+15.127%	6	508	-17.753%
2026-06-25	241.7000	278.2500	241.7000	278.2500	+32.911%	6	512	-5.312%
2026-06-23	209.3500	209.3500	209.3500	209.3500	-16.260%	2	509	+25.851%
2026-06-22	255.0000	255.0000	250.0000	250.0000	+8.696%	4	510	+5.388%
2026-06-17	240.0500	240.0500	230.0000	230.0000	+16.751%	7	514	+14.552%
2026-06-16	197.0000	197.0000	197.0000	197.0000	-7.555%	1	519	+33.741%
2026-06-15	212.0000	213.1000	210.4100	213.1000	+37.378%	5	520	+23.637%
2026-06-11	162.2400	162.2400	155.1200	155.1200	+17.828%	21	522	+69.849%
2026-06-10	147.0000	151.5800	131.6500	131.6500	+5.362%	3	543	+100.129%
2026-06-09	124.9500	124.9500	124.9500	124.9500	+13.282%	1	546	+110.860%
2026-06-08	110.0000	110.3000	110.0000	110.3000	+17.842%	2	546	+138.867%
2026-06-05	100.4700	100.4700	93.6000	93.6000	-30.948%	2	548	+181.485%
2026-06-04	135.5500	135.5500	135.5500	135.5500	+6.564%	1	550	+94.371%
2026-06-03	126.5500	127.2000	126.5500	127.2000	+14.388%	7	550	+107.131%
2026-06-02	103.4900	111.2000	103.4900	111.2000	+33.976%	29	551	+136.933%
2026-06-01	82.2500	83.0000	81.5500	83.0000	+1.916%	21	558	+217.434%
2026-05-29	89.7000	89.7000	81.4400	81.4400	-7.717%	22	559	+223.514%
2026-05-28	88.3000	88.4000	88.2500	88.2500	+8.816%	6	560	+198.550%
2026-05-27	78.2500	81.1000	78.2500	81.1000	-7.208%	6	566	+224.871%
2026-05-26	79.4900	88.0300	79.4900	87.4000	+22.718%	35	562	+201.453%
2026-05-22	72.8000	73.1500	71.2200	71.2200	+9.200%	18	572	+269.938%
2026-05-21	61.7500	65.3100	61.7500	65.2200	+42.402%	8	572	+303.971%
2026-05-19	45.8000	45.8000	45.8000	45.8000	-15.342%	1	572	+475.262%
2026-05-18	76.2600	76.2600	54.0500	54.1000	-31.683%	59	558	+387.006%
2026-05-15	70.1300	79.1900	68.8700	79.1900	-3.368%	17	558	+232.706%
2026-05-14	85.9000	86.4500	81.9500	81.9500	+4.395%	13	565	+221.501%
2026-05-13	78.5000	78.5000	78.5000	78.5000	+16.245%	1	552	+235.631%
2026-05-12	70.0000	70.0000	64.1500	67.5300	-18.756%	26	552	+290.153%
2026-05-11	85.4000	86.2600	82.5500	83.1200	+9.167%	292	552	+216.975%
2026-05-08	71.2000	77.8700	71.2000	76.1400	+30.915%	18	798	+246.034%
2026-05-07	65.1500	65.1500	57.5200	58.1600	-16.688%	10	805	+353.009%
2026-05-06	66.5000	72.3100	66.5000	69.8100	+13.512%	7	800	+277.410%
2026-05-05	55.6000	61.5000	54.2200	61.5000	+33.059%	16	799	+328.407%
2026-05-04	51.6000	51.6000	46.2200	46.2200	+0.522%	3	803	+470.035%
2026-05-01	47.4500	47.4500	45.9800	45.9800	-5.682%	2	803	+473.010%
2026-04-30	47.5500	48.7500	46.2400	48.7500	+6.441%	4	803	+440.451%
2026-04-29	44.4000	45.8000	42.3900	45.8000	+2.622%	63	806	+475.262%
2026-04-28	44.6300	44.6300	44.6300	44.6300	-20.090%	1	789	+490.343%
2026-04-27	54.3300	55.8500	54.3300	55.8500	-15.673%	3	788	+371.746%
2026-04-24	64.9400	68.7000	64.9400	66.2300	+15.989%	16	788	+297.811%
2026-04-23	61.6100	61.6100	57.1000	57.1000	+3.724%	11	790	+361.419%
2026-04-22	55.0500	55.0500	55.0500	55.0500	+9.335%	2	794	+378.601%
2026-04-21	50.9000	52.2300	50.1500	50.3500	+2.567%	36	798	+423.277%
2026-04-20	50.2800	50.2800	48.8000	49.0900	-6.012%	13	798	+436.708%
2026-04-17	52.2300	52.2300	52.2300	52.2300	+6.288%	1	792	+404.442%
2026-04-16	48.9300	49.1500	46.6500	49.1400	+3.890%	10	792	+436.162%
2026-04-15	46.2800	47.3000	42.9900	47.3000	-12.245%	10	784	+457.019%
2026-04-14	52.6200	53.9000	51.5300	53.9000	-1.046%	6	778	+388.813%
2026-04-13	54.4700	54.4700	54.4700	54.4700	-9.773%	1	778	+383.697%
2026-04-10	59.8100	60.3700	59.6000	60.3700	+11.384%	5	777	+336.425%
2026-04-09	54.2000	54.2000	54.2000	54.2000	+16.184%	2	777	+386.107%
2026-04-08	49.0000	49.6000	46.6500	46.6500	+46.929%	11	777	+464.780%
2026-04-07	30.3500	31.7500	30.3500	31.7500	+3.420%	16	778	+729.827%
2026-04-06	30.9900	30.9900	30.1300	30.7000	-2.540%	6	773	+758.208%
2026-04-02	30.8800	31.7600	30.8800	31.5000	-9.509%	4	772	+736.413%
2026-04-01	34.0000	34.8100	34.0000	34.8100	+28.926%	3	772	+656.880%
2026-03-31	26.3000	27.0000	26.0500	27.0000	+28.694%	15	771	+875.815%
2026-03-30	26.3500	26.3500	20.9800	20.9800	-25.071%	20	759	+1,155.815%
2026-03-27	28.1200	31.8600	26.8200	28.0000	-15.254%	40	767	+840.964%
2026-03-26	33.0400	33.0400	33.0400	33.0400	-24.909%	1	769	+697.427%
2026-03-25	39.2400	44.1000	39.2400	44.0000	-5.681%	4	769	+498.795%
2026-03-24	39.2000	48.5000	39.2000	46.6500	+19.005%	23	767	+464.780%
2026-03-23	39.2200	44.6500	39.1000	39.2000	+8.437%	25	762	+572.117%
2026-03-20	36.8000	36.8000	33.2000	36.1500	-0.959%	5	753	+628.824%
2026-03-19	31.3500	37.1900	31.3500	36.5000	+4.525%	10	755	+621.836%
2026-03-18	36.0000	36.0000	34.9200	34.9200	+8.785%	2	749	+654.496%
2026-03-16	34.1200	34.1200	32.1000	32.1000	-5.030%	5	748	+720.779%
2026-03-13	33.8000	33.8000	33.8000	33.8000	+11.002%	1	745	+679.497%
2026-03-12	30.5000	30.6300	30.4500	30.4500	-15.299%	19	745	+765.255%
2026-03-11	34.7500	36.0500	34.7500	35.9500	+10.107%	5	729	+632.879%
2026-03-10	32.6500	32.6500	32.6500	32.6500	+24.809%	1	727	+706.953%
2026-03-09	23.0000	26.5500	23.0000	26.1600	-6.404%	17	727	+907.148%
2026-03-06	26.8500	29.0000	26.2000	27.9500	-12.928%	10	728	+842.648%
2026-03-05	35.1500	35.1500	30.7500	32.1000	-18.112%	8	723	+720.779%
2026-03-04	40.0000	40.2000	39.2000	39.2000	+9.040%	4	725	+572.117%
2026-03-03	39.0000	39.8500	35.9500	35.9500	-23.266%	11	721	+632.879%
2026-03-02	43.7500	46.8500	43.7500	46.8500	-1.368%	9	723	+462.369%
2026-02-27	47.4000	50.7000	46.5000	47.5000	-4.040%	21	726	+454.674%
2026-02-26	53.0000	53.0000	44.7500	49.5000	-14.360%	77	706	+432.263%
2026-02-25	57.5700	57.8000	57.5700	57.8000	+15.623%	3	679	+355.830%
2026-02-24	50.0000	50.0000	49.9900	49.9900	+7.598%	11	679	+427.045%
2026-02-20	46.4600	46.4600	46.4600	46.4600	+7.546%	7	671	+467.090%
2026-02-19	43.2000	43.2000	43.2000	43.2000	-10.000%	1	664	+509.884%
2026-02-18	46.6500	48.0000	46.6500	48.0000	+14.558%	3	663	+448.896%
2026-02-17	37.2600	41.9000	37.2600	41.9000	+7.601%	13	663	+528.807%
2026-02-13	49.8200	49.8200	38.8500	38.9400	+34.787%	299	384	+576.605%
2026-02-12	29.7000	29.7000	28.5500	28.8900	-13.813%	18	384	+811.976%
2026-02-11	33.5200	33.5200	33.5200	33.5200	+22.113%	2	379	+686.008%
2026-02-10	27.4500	27.4500	27.4500	27.4500	-0.651%	10	379	+859.818%
2026-02-09	27.6300	27.6300	27.6300	27.6300	+11.411%	1	371	+853.565%
2026-02-06	24.8000	24.8000	24.8000	24.8000	-4.062%	3	371	+962.379%
2026-02-02	26.3000	26.3500	25.8500	25.8500	-11.654%	9	368	+919.226%
2026-01-28	29.2600	29.2600	29.2600	29.2600	+1.246%	4	365	+800.444%
2026-01-27	28.9000	28.9000	28.9000	28.9000	+21.429%	1	363	+811.661%
2026-01-22	24.3500	24.3500	23.8000	23.8000	-1.653%	8	362	+1,007.017%
2026-01-21	23.7000	24.2000	23.7000	24.2000	+6.140%	10	354	+988.719%
2026-01-20	22.8000	22.8000	22.8000	22.8000	-7.128%	4	353	+1,055.570%
2026-01-16	24.5500	24.5500	24.5500	24.5500	-5.577%	2	347	+973.198%
2026-01-15	26.8400	26.8400	26.0000	26.0000	+36.842%	3	347	+913.346%
2026-01-12	18.7100	19.0000	18.7100	19.0000	+31.034%	29	346	+1,286.684%
2026-01-09	14.5000	14.5000	14.5000	14.5000	+36.792%	40	319	+1,717.034%
2026-01-08	11.4000	11.4000	10.5000	10.6000	-25.614%	36	306	+2,385.566%
2026-01-07	14.2000	14.2500	14.2000	14.2500	+1.786%	6	298	+1,748.912%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+26.697%	288	292	+1,781.929%
2026-01-05	11.4000	11.4000	11.0500	11.0500	+115.820%	3	1	+2,284.344%
2025-12-31	5.1200	5.1200	5.1200	5.1200	-6.055%	1	1	+5,045.898%
2025-12-29	5.4500	5.4500	5.4500	5.4500	0.000%	1	1	+4,734.312%