Dark

AMAT20260717C390
AMAT Jul 17 2026 390.00 Call (AMAT260717C00390000)
option OPRA

EOD

Jul 1, 2026

255.00-17.614%(-54.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	255.0000	255.0000	255.0000	255.0000	-17.614%	2	662	0.000%
2026-06-29	301.8400	309.5200	301.8400	309.5200	+33.673%	5	662	-17.614%
2026-06-18	245.8800	245.8800	231.5500	231.5500	+14.919%	3	666	+10.127%
2026-06-15	201.4900	201.4900	201.4900	201.4900	+10.351%	1	666	+26.557%
2026-06-12	182.5900	182.5900	182.5900	182.5900	+12.018%	3	666	+39.657%
2026-06-11	149.8200	163.0000	149.8200	163.0000	+16.520%	17	666	+56.442%
2026-06-10	139.8900	139.8900	139.8900	139.8900	+14.243%	1	668	+82.286%
2026-06-09	122.1500	122.4500	122.1500	122.4500	+47.264%	2	668	+108.248%
2026-06-05	90.1900	90.1900	83.1500	83.1500	-29.594%	22	667	+206.675%
2026-06-04	118.1000	118.1000	118.1000	118.1000	-2.195%	1	689	+115.919%
2026-06-03	122.4500	122.8200	117.8000	120.7500	+15.694%	14	688	+111.180%
2026-06-02	89.8200	105.0500	89.8200	104.3700	+30.463%	45	697	+144.323%
2026-06-01	84.3700	84.3700	80.0000	80.0000	+7.210%	2	709	+218.750%
2026-05-29	75.5100	75.8000	74.6000	74.6200	-7.304%	9	709	+241.731%
2026-05-28	80.5500	80.5500	80.5000	80.5000	+7.620%	4	702	+216.770%
2026-05-27	75.7000	75.7000	74.8000	74.8000	-2.477%	4	702	+240.909%
2026-05-26	78.3500	78.3500	76.7000	76.7000	+23.114%	2	699	+232.464%
2026-05-22	65.7500	65.7500	62.0500	62.3000	+5.862%	15	696	+309.310%
2026-05-21	57.5200	59.0000	57.5200	58.8500	+1.291%	5	695	+333.305%
2026-05-20	55.8000	58.1000	55.8000	58.1000	+24.013%	10	695	+338.898%
2026-05-19	40.4000	46.8500	40.4000	46.8500	-0.951%	6	709	+444.290%
2026-05-18	56.0500	56.0500	47.3000	47.3000	-30.848%	13	709	+439.112%
2026-05-15	63.8000	69.2500	63.2000	68.4000	-11.594%	14	709	+272.807%
2026-05-14	77.5100	77.5100	77.3700	77.3700	+7.968%	2	709	+229.585%
2026-05-13	71.6400	71.6600	71.6400	71.6600	+23.872%	2	708	+255.847%
2026-05-12	62.2500	62.2500	57.8500	57.8500	-26.809%	2	708	+340.795%
2026-05-11	78.5000	79.0400	78.5000	79.0400	+11.183%	4	708	+222.621%
2026-05-08	65.9500	71.1000	65.9500	71.0900	+34.896%	19	708	+258.700%
2026-05-07	58.8900	58.8900	52.7000	52.7000	-18.371%	44	724	+383.871%
2026-05-06	61.9700	64.5600	59.3800	64.5600	+21.857%	4	686	+294.981%
2026-05-05	47.2000	55.6100	47.2000	52.9800	+29.853%	11	685	+381.314%
2026-05-04	45.3500	47.3500	40.8000	40.8000	-2.857%	31	691	+525.000%
2026-05-01	47.2000	47.2000	41.7100	42.0000	-8.795%	31	696	+507.143%
2026-04-30	40.9500	46.2200	40.9500	46.0500	+15.558%	20	696	+453.746%
2026-04-29	39.9700	40.1000	38.0500	39.8500	+0.733%	61	689	+539.900%
2026-04-28	40.1000	41.0500	39.5600	39.5600	-22.431%	18	666	+544.590%
2026-04-27	51.0000	51.0000	51.0000	51.0000	-14.957%	1	668	+400.000%
2026-04-24	63.5000	63.5000	59.9700	59.9700	+14.337%	7	669	+325.213%
2026-04-23	56.6500	56.6500	48.8400	52.4500	+2.441%	18	670	+386.177%
2026-04-22	46.8900	51.2000	44.9900	51.2000	+12.825%	10	669	+398.047%
2026-04-21	46.0500	46.0500	45.0000	45.3800	+3.844%	4	670	+461.922%
2026-04-20	47.8700	47.8700	43.6000	43.7000	-2.106%	4	670	+483.524%
2026-04-17	48.4800	48.4800	44.6000	44.6400	+1.570%	61	671	+471.237%
2026-04-16	44.0200	44.0200	40.9500	43.9500	-4.870%	23	648	+480.205%
2026-04-15	45.0400	46.2000	39.0000	46.2000	-5.868%	46	650	+451.948%
2026-04-14	46.3100	49.8300	46.3100	49.0800	+7.091%	557	620	+419.560%
2026-04-13	48.2500	48.2500	45.8300	45.8300	-15.955%	3	133	+456.404%
2026-04-10	53.8700	54.5300	53.8700	54.5300	+10.676%	2	134	+367.632%
2026-04-09	47.6800	50.0500	47.6800	49.2700	+14.448%	9	134	+417.556%
2026-04-08	44.7700	44.7700	40.5000	43.0500	+54.025%	27	130	+492.334%
2026-04-07	26.9500	28.3000	26.7500	27.9500	+9.823%	80	121	+812.343%
2026-04-06	28.6700	28.6700	25.4500	25.4500	-5.390%	8	153	+901.965%
2026-04-02	23.2500	27.9000	23.2500	26.9000	-8.503%	30	170	+847.955%
2026-04-01	30.2500	30.2500	29.4000	29.4000	+48.335%	7	170	+767.347%
2026-03-30	23.9700	23.9700	19.8200	19.8200	-24.639%	3	170	+1,186.579%
2026-03-26	26.9000	26.9000	26.2000	26.3000	-35.979%	5	172	+869.582%
2026-03-24	39.0000	42.9500	39.0000	41.0800	+17.204%	9	172	+520.740%
2026-03-23	35.2500	36.5500	35.0000	35.0500	+12.701%	132	169	+627.532%
2026-03-20	31.1000	31.1000	31.1000	31.1000	-5.356%	1	101	+719.936%
2026-03-19	32.9500	32.9500	32.7800	32.8600	+24.000%	18	101	+676.019%
2026-03-17	26.5000	26.5000	26.5000	26.5000	-11.223%	1	101	+862.264%
2026-03-16	30.5000	30.5000	29.8500	29.8500	+10.351%	3	101	+754.271%
2026-03-12	27.0500	27.0500	27.0500	27.0500	-15.336%	1	102	+842.699%
2026-03-11	30.9000	31.9500	30.9000	31.9500	+2.965%	4	103	+698.122%
2026-03-10	32.3200	32.3200	31.0300	31.0300	+30.928%	11	102	+721.785%
2026-03-09	23.7000	23.7000	23.7000	23.7000	-3.580%	2	101	+975.949%
2026-03-06	25.7000	25.7000	24.5800	24.5800	-21.720%	4	100	+937.429%
2026-03-05	31.3000	31.4000	31.3000	31.4000	-10.669%	40	100	+712.102%
2026-03-04	35.1500	35.1500	35.1500	35.1500	-19.009%	2	68	+625.462%
2026-02-26	43.4000	43.4000	43.4000	43.4000	-21.420%	1	70	+487.558%
2026-02-25	54.0000	56.6000	52.9500	55.2300	+22.055%	28	48	+361.706%
2026-02-24	44.0000	45.5200	44.0000	45.2500	+7.227%	14	48	+463.536%
2026-02-23	42.2000	42.2000	42.2000	42.2000	-0.985%	1	58	+504.265%
2026-02-20	42.6200	42.6200	42.6200	42.6200	+5.105%	1	58	+498.311%
2026-02-19	39.9000	40.5500	39.9000	40.5500	-1.122%	5	58	+528.853%
2026-02-18	41.4200	42.7000	39.8000	41.0100	+10.838%	5	58	+521.800%
2026-02-17	35.0500	37.0000	35.0500	37.0000	-1.175%	3	55	+589.189%
2026-02-13	42.8000	42.8000	37.4400	37.4400	+44.000%	12	41	+581.090%
2026-02-12	25.4500	26.0000	25.4500	26.0000	+8.333%	6	41	+880.769%
2026-02-09	24.0000	24.0000	24.0000	24.0000	+46.341%	1	36	+962.500%
2026-02-05	14.3000	16.4000	14.3000	16.4000	+23.308%	3	37	+1,454.878%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-39.545%	1	36	+1,817.293%
2026-02-03	22.0000	22.0000	22.0000	22.0000	-6.780%	1	35	+1,059.091%
2026-02-02	23.6000	23.6000	23.6000	23.6000	-7.632%	4	35	+980.508%
2026-01-27	25.5500	25.5500	25.5500	25.5500	+29.695%	1	35	+898.043%
2026-01-23	19.7000	19.7000	19.7000	19.7000	-8.796%	3	35	+1,194.416%
2026-01-21	21.6000	21.6000	21.6000	21.6000	+1.218%	9	35	+1,080.556%
2026-01-20	21.3400	21.3400	21.3400	21.3400	-4.262%	2	26	+1,094.939%
2026-01-16	22.2700	22.2900	22.0600	22.2900	+32.679%	19	12	+1,044.011%
2026-01-12	17.0500	17.0500	16.8000	16.8000	+74.093%	4	12	+1,417.857%
2026-01-08	9.6500	9.6500	9.6500	9.6500	-21.862%	10	11	+2,542.487%
2026-01-07	12.3500	12.3500	12.3500	12.3500	+49.697%	10	11	+1,964.777%
2025-12-05	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	+2,990.909%