Dark

AMAT20260717C400
AMAT Jul 17 2026 400.00 Call (AMAT260717C00400000)
option OPRA

EOD

Jul 1, 2026

245.15-26.193%(-87.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	245.1500	245.1500	245.1500	245.1500	-26.193%	2	267	0.000%
2026-06-30	331.0600	332.1500	331.0600	332.1500	+28.342%	2	267	-26.193%
2026-06-25	235.5800	258.8000	235.5800	258.8000	+39.140%	3	269	-5.274%
2026-06-23	188.9400	188.9400	186.0000	186.0000	-18.439%	7	267	+31.801%
2026-06-22	229.2500	231.9400	227.9000	228.0500	+4.759%	15	268	+7.498%
2026-06-18	236.3900	236.3900	217.6900	217.6900	-1.986%	2	280	+12.614%
2026-06-17	197.1900	222.1000	197.1900	222.1000	+21.645%	6	280	+10.378%
2026-06-16	196.0000	196.0000	182.5800	182.5800	-3.956%	6	281	+34.270%
2026-06-15	197.4000	197.4000	187.1400	190.1000	+11.170%	18	280	+28.958%
2026-06-12	154.8000	171.0000	154.8000	171.0000	+8.228%	3	276	+43.363%
2026-06-11	158.0000	158.0000	158.0000	158.0000	+21.064%	5	277	+55.158%
2026-06-10	130.5100	130.5100	130.5100	130.5100	+4.500%	1	281	+87.840%
2026-06-09	124.8900	124.8900	124.8900	124.8900	+33.060%	1	282	+96.293%
2026-06-08	90.4500	93.8600	90.4500	93.8600	+16.495%	5	282	+161.187%
2026-06-05	87.8900	87.8900	80.5700	80.5700	-30.121%	4	286	+204.270%
2026-06-04	100.0000	115.3000	100.0000	115.3000	+1.604%	10	288	+112.619%
2026-06-03	113.4800	113.4800	113.4800	113.4800	+20.723%	10	293	+116.029%
2026-06-02	82.1200	95.8500	82.1200	94.0000	+21.526%	54	293	+160.798%
2026-06-01	67.1500	77.5000	66.4000	77.3500	+14.661%	13	306	+216.936%
2026-05-29	68.8900	68.8900	65.2500	67.4600	+0.837%	55	311	+263.401%
2026-05-28	71.3500	74.2100	66.9000	66.9000	+1.842%	6	347	+266.442%
2026-05-27	75.5500	75.5500	62.9700	65.6900	-9.331%	21	348	+273.192%
2026-05-26	64.9900	73.2300	64.9900	72.4500	+30.776%	22	359	+238.371%
2026-05-22	55.7800	59.5500	55.4000	55.4000	+7.364%	24	363	+342.509%
2026-05-21	51.3700	52.7000	47.9000	51.6000	+1.176%	15	366	+375.097%
2026-05-20	47.1000	51.4000	45.5300	51.0000	+30.769%	12	366	+380.686%
2026-05-19	40.0000	41.4500	34.8700	39.0000	-10.345%	58	395	+528.590%
2026-05-18	50.1000	50.1000	41.5500	43.5000	-29.038%	160	395	+463.563%
2026-05-15	57.5000	62.7500	57.5000	61.3000	-8.725%	8	395	+299.918%
2026-05-14	70.8000	70.8000	67.1600	67.1600	+0.614%	28	397	+265.024%
2026-05-13	60.5000	66.8900	60.5000	66.7500	+16.472%	12	419	+267.266%
2026-05-12	55.0000	57.3100	51.9700	57.3100	-16.543%	32	419	+327.761%
2026-05-11	70.0200	72.6500	68.5000	68.6700	+8.295%	19	419	+256.997%
2026-05-08	60.1000	64.9000	60.1000	63.4100	+31.994%	17	418	+286.611%
2026-05-07	52.9600	54.0000	47.0000	48.0400	-18.810%	26	423	+410.304%
2026-05-06	59.8800	60.1500	57.7500	59.1700	+18.768%	28	421	+314.315%
2026-05-05	42.5000	50.0000	42.5000	49.8200	+34.286%	9	416	+392.071%
2026-05-04	35.2800	41.0000	35.2800	37.1000	+2.204%	58	418	+560.782%
2026-05-01	40.7200	40.7200	36.3000	36.3000	-8.217%	29	403	+575.344%
2026-04-30	39.5000	39.8000	39.5000	39.5500	+15.813%	3	403	+519.848%
2026-04-29	34.8000	34.8000	33.7500	34.1500	-4.208%	18	404	+617.862%
2026-04-28	36.0000	38.0000	34.4500	35.6500	-20.778%	12	401	+587.658%
2026-04-27	46.4000	46.4000	44.0000	45.0000	-21.080%	23	397	+444.778%
2026-04-24	53.0000	57.0500	53.0000	57.0200	+26.711%	17	397	+329.937%
2026-04-23	50.5500	52.6500	45.0000	45.0000	-4.438%	76	402	+444.778%
2026-04-22	44.7000	47.0900	42.7800	47.0900	+16.559%	24	381	+420.599%
2026-04-21	41.3000	41.8000	40.4000	40.4000	+3.457%	9	373	+506.807%
2026-04-20	42.4300	42.4300	39.0500	39.0500	-2.106%	9	374	+527.785%
2026-04-17	40.9800	41.3000	39.4000	39.8900	-0.771%	15	370	+514.565%
2026-04-16	39.4800	40.2000	39.4800	40.2000	+1.387%	10	360	+509.826%
2026-04-15	40.2500	40.2500	36.4300	39.6500	-8.472%	31	368	+518.285%
2026-04-14	43.1800	43.6600	41.5000	43.3200	+4.386%	12	361	+465.905%
2026-04-13	43.4500	43.4500	41.5000	41.5000	-15.873%	188	359	+490.723%
2026-04-10	50.2000	50.2000	48.8100	49.3300	+9.258%	26	301	+396.959%
2026-04-09	42.3500	45.1500	42.3500	45.1500	+19.444%	4	297	+442.968%
2026-04-08	36.6900	38.1600	36.6000	37.8000	+66.887%	7	297	+548.545%
2026-04-07	22.6500	22.6500	22.6500	22.6500	-6.366%	1	295	+982.340%
2026-04-06	24.1300	24.1900	24.1300	24.1900	-0.861%	3	295	+913.435%
2026-04-02	24.4000	24.4000	24.4000	24.4000	-10.949%	8	288	+904.713%
2026-04-01	26.6700	27.4000	26.6700	27.4000	+36.318%	4	288	+794.708%
2026-03-31	17.7000	20.1000	17.7000	20.1000	+21.818%	26	276	+1,119.652%
2026-03-30	18.6000	20.0000	16.5000	16.5000	-28.416%	109	272	+1,385.758%
2026-03-27	22.9000	23.0500	22.9000	23.0500	-2.866%	10	213	+963.557%
2026-03-26	22.8000	23.7300	22.8000	23.7300	-33.343%	2	209	+933.080%
2026-03-25	35.6000	35.6000	35.6000	35.6000	-5.445%	1	211	+588.624%
2026-03-24	37.1500	39.3300	37.1500	37.6500	+20.480%	30	210	+551.129%
2026-03-23	36.1200	36.1200	31.2000	31.2500	+13.554%	6	197	+684.480%
2026-03-20	31.3500	31.3500	27.5200	27.5200	-5.786%	3	194	+790.807%
2026-03-19	23.8400	29.3500	23.8400	29.2100	+8.386%	39	194	+739.267%
2026-03-18	26.9500	26.9500	26.9500	26.9500	+2.863%	1	193	+809.647%
2026-03-16	26.2000	26.2000	26.2000	26.2000	+11.300%	10	193	+835.687%
2026-03-12	23.5400	23.5400	23.5400	23.5400	-18.995%	1	183	+941.419%
2026-03-11	29.3500	29.3500	28.9200	29.0600	-1.156%	4	183	+743.599%
2026-03-10	26.8300	29.4000	26.7800	29.4000	+36.744%	48	181	+733.844%
2026-03-09	20.6600	21.5000	20.6600	21.5000	-0.463%	5	149	+1,040.233%
2026-03-06	21.5000	24.5000	21.5000	21.6000	-17.400%	8	154	+1,034.954%
2026-03-05	26.1500	26.1500	26.1500	26.1500	-16.587%	1	155	+837.476%
2026-03-04	31.3500	31.3500	31.3500	31.3500	-2.428%	1	156	+681.978%
2026-03-03	31.1400	32.1300	31.1400	32.1300	-8.980%	5	156	+662.994%
2026-03-02	38.5000	39.0500	35.3000	35.3000	-10.292%	4	154	+594.476%
2026-02-27	40.2500	40.2500	39.3500	39.3500	-0.506%	23	150	+522.999%
2026-02-26	48.3600	48.3600	37.0400	39.5500	-18.872%	9	128	+519.848%
2026-02-25	49.0500	49.0500	47.7500	48.7500	+20.728%	58	71	+402.872%
2026-02-24	40.8100	41.1700	40.3800	40.3800	+1.841%	6	71	+507.107%
2026-02-20	38.7500	39.6500	38.7500	39.6500	+10.507%	6	69	+518.285%
2026-02-19	37.0800	37.0800	35.8800	35.8800	-8.000%	6	63	+583.250%
2026-02-18	36.3500	39.0000	36.3500	39.0000	+23.418%	2	60	+528.590%
2026-02-17	34.1500	34.1500	31.6000	31.6000	-0.315%	3	59	+675.791%
2026-02-13	36.0000	37.7400	31.7000	31.7000	+41.203%	18	46	+673.344%
2026-02-12	22.0000	22.4500	22.0000	22.4500	+55.903%	2	46	+991.982%
2026-02-05	14.2000	14.4000	14.1600	14.4000	+22.034%	45	45	+1,602.431%
2026-02-04	13.9500	13.9500	11.8000	11.8000	-38.955%	3	60	+1,977.542%
2026-02-02	19.5100	19.5100	19.3300	19.3300	-5.245%	4	60	+1,168.236%
2026-01-30	20.4000	20.4000	20.4000	20.4000	-11.034%	1	59	+1,101.716%
2026-01-27	22.9300	22.9300	22.9300	22.9300	+33.703%	1	59	+969.123%
2026-01-26	17.1500	17.1500	17.1500	17.1500	-10.909%	2	59	+1,329.446%
2026-01-20	19.1800	19.2700	19.1800	19.2500	-6.098%	60	58	+1,173.506%
2026-01-15	20.5000	20.5000	20.5000	20.5000	+63.347%	1	5	+1,095.854%
2026-01-14	12.5500	12.5500	12.5500	12.5500	+14.091%	1	4	+1,853.386%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+53.846%	2	3	+2,128.636%
2025-12-05	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	+3,328.671%