Dark

AMAT20260717C420
AMAT Jul 17 2026 420.00 Call (AMAT260717C00420000)
option OPRA

EOD

Jun 30, 2026

313.70+11.451%(+32.23)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	303.6000	313.7000	303.6000	313.7000	+11.451%	32	281	0.000%
2026-06-29	281.4700	281.4700	281.4700	281.4700	+16.310%	2	299	+11.451%
2026-06-25	233.3000	242.0000	233.3000	242.0000	+40.739%	6	299	+29.628%
2026-06-23	164.5500	173.2500	164.5500	171.9500	-20.023%	10	305	+82.437%
2026-06-22	215.0000	215.0000	215.0000	215.0000	+6.488%	1	314	+45.907%
2026-06-18	215.0000	215.0000	201.9000	201.9000	+11.683%	33	323	+55.374%
2026-06-17	202.4200	202.4200	180.7800	180.7800	-2.128%	11	323	+73.526%
2026-06-16	176.4500	184.7100	176.4500	184.7100	+5.518%	2	331	+69.834%
2026-06-15	173.0000	180.0000	172.8200	175.0500	+12.914%	18	333	+79.206%
2026-06-12	148.9800	155.0300	148.9800	155.0300	+10.153%	2	348	+102.348%
2026-06-11	117.0000	143.4800	117.0000	140.7400	+44.201%	30	347	+122.893%
2026-06-10	101.5900	101.5900	97.6000	97.6000	+36.503%	47	375	+221.414%
2026-06-09	115.0000	115.4200	71.5000	71.5000	-19.888%	61	357	+338.741%
2026-06-08	91.7000	91.7000	89.2500	89.2500	+53.879%	2	363	+251.485%
2026-06-05	71.2300	75.8500	58.0000	58.0000	-37.735%	23	365	+440.862%
2026-06-03	84.7300	97.1700	84.7300	93.1500	+8.264%	17	369	+236.769%
2026-06-02	70.6200	86.0400	70.6200	86.0400	+43.639%	17	362	+264.598%
2026-06-01	52.8000	59.9000	52.8000	59.9000	+10.455%	6	366	+423.706%
2026-05-29	54.6500	54.6500	54.2000	54.2300	-4.390%	44	372	+478.462%
2026-05-28	47.2500	56.7200	47.2000	56.7200	+3.788%	8	391	+453.068%
2026-05-27	63.5500	63.5500	52.0000	54.6500	-8.213%	8	390	+474.016%
2026-05-26	51.0000	59.5400	51.0000	59.5400	+35.011%	9	393	+426.873%
2026-05-22	47.3000	47.4000	43.5000	44.1000	+7.378%	45	414	+611.338%
2026-05-21	40.8500	41.9500	38.0000	41.0700	+0.465%	44	408	+663.818%
2026-05-20	36.5000	41.8800	35.7100	40.8800	+30.399%	38	408	+667.368%
2026-05-19	32.2000	33.5000	27.0500	31.3500	-7.794%	15	393	+900.638%
2026-05-18	39.7500	39.7500	32.6000	34.0000	-31.864%	55	393	+822.647%
2026-05-15	51.0000	53.9000	46.0000	49.9000	-10.813%	56	393	+528.657%
2026-05-14	57.8600	61.1500	55.6700	55.9500	+0.938%	45	384	+460.679%
2026-05-13	50.7500	55.4300	48.0000	55.4300	+14.171%	18	369	+465.939%
2026-05-12	50.3500	50.3500	42.1000	48.5500	-16.264%	85	369	+546.138%
2026-05-11	58.1900	60.7000	57.9800	57.9800	+8.475%	40	369	+441.049%
2026-05-08	44.0000	54.1000	44.0000	53.4500	+41.029%	106	371	+486.904%
2026-05-07	46.5500	46.5500	37.0900	37.9000	-21.888%	40	448	+727.704%
2026-05-06	51.1500	51.1500	43.9000	48.5200	+24.219%	80	420	+546.538%
2026-05-05	38.0000	40.6000	34.0000	39.0600	+34.922%	34	401	+703.123%
2026-05-04	31.9600	32.5500	28.9500	28.9500	-1.161%	19	395	+983.592%
2026-05-01	31.7500	33.9500	29.2700	29.2900	-6.868%	60	373	+971.014%
2026-04-30	30.6100	32.6000	30.5500	31.4500	+11.052%	50	373	+897.456%
2026-04-29	28.0500	29.0500	28.0000	28.3200	-1.667%	83	377	+1,007.698%
2026-04-28	29.8200	29.8200	28.0800	28.8000	-24.509%	8	405	+989.236%
2026-04-27	42.0000	42.0000	36.0000	38.1500	-16.154%	28	413	+722.280%
2026-04-24	43.6000	47.4600	43.2800	45.5000	+19.235%	23	412	+589.451%
2026-04-23	41.8200	41.8200	38.1600	38.1600	+6.000%	55	407	+722.065%
2026-04-22	33.7000	37.4000	32.7500	36.0000	+8.303%	25	382	+771.389%
2026-04-21	31.8000	33.7000	31.8000	33.2400	+8.984%	66	392	+843.742%
2026-04-20	32.3000	32.3000	30.5000	30.5000	-4.984%	138	392	+928.525%
2026-04-17	32.3500	33.7000	32.1000	32.1000	+3.348%	52	347	+877.259%
2026-04-16	32.4900	32.4900	31.0000	31.0600	+6.370%	34	350	+909.981%
2026-04-15	29.2000	29.2000	29.2000	29.2000	-14.869%	1	319	+974.315%
2026-04-14	34.3000	34.3500	34.2000	34.3000	-3.787%	15	318	+814.577%
2026-04-13	34.0000	35.7000	33.2000	35.6500	-10.540%	131	313	+779.944%
2026-04-10	40.5500	40.5500	39.2100	39.8500	+11.313%	16	271	+687.202%
2026-04-09	33.5500	35.8000	33.5500	35.8000	+23.576%	6	269	+776.257%
2026-04-08	31.0000	31.0000	28.9700	28.9700	+52.474%	6	265	+982.844%
2026-04-07	19.0000	19.0000	19.0000	19.0000	+2.260%	1	263	+1,551.053%
2026-04-06	18.5800	18.5800	18.5800	18.5800	+2.088%	2	263	+1,588.375%
2026-04-02	18.2000	18.2000	18.2000	18.2000	+1.393%	1	261	+1,623.626%
2026-03-27	17.9500	18.4000	17.9500	17.9500	-12.010%	9	261	+1,647.632%
2026-03-26	20.9500	20.9500	19.3300	20.4000	-26.882%	13	266	+1,437.745%
2026-03-25	27.9000	27.9000	27.9000	27.9000	-8.224%	2	257	+1,024.373%
2026-03-24	30.2000	30.4500	30.2000	30.4000	+24.082%	5	257	+931.908%
2026-03-23	26.9800	27.4300	24.5000	24.5000	+8.889%	11	252	+1,180.408%
2026-03-20	22.5000	22.5000	22.5000	22.5000	-2.682%	2	241	+1,294.222%
2026-03-19	21.4000	23.6500	21.1500	23.1200	+12.233%	183	243	+1,256.834%
2026-03-18	20.6000	20.6000	20.6000	20.6000	+4.304%	1	93	+1,422.816%
2026-03-13	21.0600	21.0600	19.7500	19.7500	-6.664%	3	92	+1,488.354%
2026-03-10	21.1200	21.1600	21.1200	21.1600	+16.264%	2	90	+1,382.514%
2026-03-09	16.2500	18.2000	16.1000	18.2000	+3.881%	5	89	+1,623.626%
2026-03-06	19.4800	19.4800	17.5200	17.5200	-20.544%	6	88	+1,690.525%
2026-03-05	22.0500	22.0500	22.0500	22.0500	-13.495%	1	90	+1,322.676%
2026-03-04	25.4900	25.4900	25.4900	25.4900	-21.834%	1	90	+1,130.679%
2026-02-26	40.4000	40.4000	32.6100	32.6100	-21.516%	5	89	+861.975%
2026-02-25	40.4000	41.5500	39.5200	41.5500	+27.454%	15	77	+654.994%
2026-02-24	32.6000	32.6000	32.6000	32.6000	+20.074%	1	77	+862.270%
2026-02-17	27.1500	27.1500	27.1500	27.1500	-12.419%	1	77	+1,055.433%
2026-02-13	33.0000	33.0000	31.0000	31.0000	+68.022%	3	77	+911.935%
2026-02-12	19.1500	19.1500	17.6000	18.4500	-13.380%	5	77	+1,600.271%
2026-02-11	19.8000	21.3000	19.5000	21.3000	+18.333%	12	73	+1,372.770%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+8.434%	1	78	+1,642.778%
2026-02-09	14.9500	16.6500	14.9500	16.6000	+62.745%	4	78	+1,789.759%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-31.864%	1	79	+2,975.490%
2026-02-03	15.9500	15.9500	14.5000	14.9700	-23.033%	11	79	+1,995.524%
2026-01-28	19.4500	19.4500	19.4500	19.4500	+43.542%	2	71	+1,512.853%
2026-01-26	13.8000	13.8000	13.5500	13.5500	-15.313%	63	69	+2,215.129%
2026-01-21	14.9800	16.0000	14.9800	16.0000	-3.030%	19	29	+1,860.625%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-0.362%	10	10	+1,801.212%
2026-01-15	16.5600	16.5600	16.5600	16.5600	0.000%	10	10	+1,794.324%