Dark

AMAT20260717C430
AMAT Jul 17 2026 430.00 Call (AMAT260717C00430000)
option OPRA

EOD

Jul 1, 2026

224.04-26.537%(-80.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	235.0000	235.0000	224.0400	224.0400	-26.537%	4	928	0.000%
2026-06-30	304.9700	304.9700	304.9700	304.9700	+12.072%	4	932	-26.537%
2026-06-29	272.1200	272.1200	272.1200	272.1200	+25.981%	1	936	-17.669%
2026-06-26	216.0000	216.0000	216.0000	216.0000	+38.462%	1	937	+3.722%
2026-06-23	161.9700	161.9700	156.0000	156.0000	-22.253%	2	938	+43.615%
2026-06-22	204.6000	204.6000	200.6500	200.6500	-1.844%	2	939	+11.657%
2026-06-18	210.5500	210.5500	204.4200	204.4200	+22.708%	44	948	+9.598%
2026-06-16	166.5900	166.5900	166.5900	166.5900	-1.914%	2	948	+34.486%
2026-06-15	162.9100	169.8400	161.1800	169.8400	+17.333%	36	948	+31.912%
2026-06-12	128.6000	147.3100	128.6000	144.7500	+11.458%	14	967	+54.777%
2026-06-11	105.2000	129.8700	105.2000	129.8700	+51.364%	13	977	+72.511%
2026-06-10	94.2000	112.0000	85.8000	85.8000	+10.539%	24	989	+161.119%
2026-06-09	98.1800	105.3100	64.9800	77.6200	-3.637%	40	997	+188.637%
2026-06-08	72.0000	82.3000	69.4500	80.5500	+48.233%	14	1,033	+178.138%
2026-06-05	71.0100	71.5000	54.3400	54.3400	-40.729%	106	1,040	+312.293%
2026-06-04	76.8200	93.0000	72.8500	91.6800	+3.116%	12	988	+144.372%
2026-06-03	86.3100	89.3000	79.1500	88.9100	+17.064%	23	993	+151.985%
2026-06-02	59.7800	75.9500	59.7800	75.9500	+29.718%	23	1,004	+194.984%
2026-06-01	44.1800	58.5500	44.1800	58.5500	+17.100%	27	1,018	+282.647%
2026-05-29	52.5000	52.8500	46.7000	50.0000	+4.428%	37	1,031	+348.080%
2026-05-28	46.1100	53.0000	42.7400	47.8800	+5.323%	43	1,033	+367.920%
2026-05-27	57.9600	57.9600	45.4600	45.4600	-15.815%	9	1,027	+392.829%
2026-05-26	45.8100	54.0000	45.6500	54.0000	+39.715%	65	1,032	+314.889%
2026-05-22	40.0000	42.5500	38.3500	38.6500	+5.890%	245	1,145	+479.664%
2026-05-21	37.8000	37.9000	33.5500	36.5000	+0.690%	1,007	412	+513.808%
2026-05-20	32.7000	37.0400	32.7000	36.2500	+30.631%	47	412	+518.041%
2026-05-19	30.0000	30.2200	23.7000	27.7500	-4.868%	43	350	+707.351%
2026-05-18	38.0500	38.0500	28.5300	29.1700	-39.481%	75	350	+668.049%
2026-05-15	43.0500	49.0000	39.8800	48.2000	-5.025%	87	350	+364.813%
2026-05-14	50.1500	54.1000	50.1500	50.7500	+3.571%	15	319	+341.458%
2026-05-13	40.7500	51.1500	40.7500	49.0000	+9.497%	23	304	+357.224%
2026-05-12	44.8800	46.1000	38.9000	44.7500	-17.739%	43	304	+400.648%
2026-05-11	51.1800	55.4000	51.1800	54.4000	+14.768%	23	304	+311.838%
2026-05-08	42.5000	49.3000	42.5000	47.4000	+40.237%	76	305	+372.658%
2026-05-07	38.5000	39.1800	32.6600	33.8000	-20.750%	23	299	+562.840%
2026-05-06	45.5700	45.5700	41.1000	42.6500	+20.719%	99	286	+425.299%
2026-05-05	33.0000	35.5500	30.9400	35.3300	+29.414%	12	238	+534.135%
2026-05-04	27.3000	27.3000	27.3000	27.3000	+0.147%	1	229	+720.659%
2026-05-01	30.1600	30.1600	26.2000	27.2600	-0.728%	30	215	+721.864%
2026-04-30	27.4600	27.4600	27.4600	27.4600	+8.968%	2	215	+715.878%
2026-04-29	25.1200	25.2000	25.1200	25.2000	+0.599%	2	215	+789.048%
2026-04-28	25.8500	25.8500	25.0500	25.0500	-21.350%	2	216	+794.371%
2026-04-27	31.8500	31.8500	31.8500	31.8500	-22.956%	1	216	+603.422%
2026-04-24	39.4800	42.7000	37.4900	41.3400	+13.198%	32	217	+441.945%
2026-04-23	35.2500	37.1700	35.2500	36.5200	+9.113%	16	213	+513.472%
2026-04-22	30.7500	33.4700	30.1000	33.4700	+16.215%	5	214	+569.376%
2026-04-21	30.2000	30.5000	28.7000	28.8000	+4.918%	20	211	+677.917%
2026-04-20	29.0400	29.0400	27.4500	27.4500	-5.181%	4	211	+716.175%
2026-04-17	28.9500	28.9500	28.9500	28.9500	+5.044%	1	211	+673.886%
2026-04-16	29.1000	29.1000	27.3100	27.5600	-0.649%	8	212	+712.917%
2026-04-15	27.7000	27.7400	27.6500	27.7400	-9.701%	10	212	+707.642%
2026-04-14	31.0900	31.0900	28.6500	30.7200	+1.722%	68	219	+629.297%
2026-04-13	30.2000	30.2000	30.1000	30.2000	-11.773%	9	197	+641.854%
2026-04-10	35.0800	36.1400	34.2300	34.2300	+17.669%	34	195	+554.514%
2026-04-09	29.1100	29.1100	29.0900	29.0900	+8.343%	5	179	+670.162%
2026-04-08	25.3100	26.8500	25.3100	26.8500	+72.669%	6	178	+734.413%
2026-04-07	15.5500	15.5500	15.5500	15.5500	-0.064%	1	177	+1,340.772%
2026-04-06	15.5600	15.5600	15.5600	15.5600	-14.926%	1	178	+1,339.846%
2026-04-01	18.2900	18.2900	18.2900	18.2900	+41.236%	1	177	+1,124.932%
2026-03-31	12.9500	12.9500	12.9500	12.9500	+6.848%	2	177	+1,630.039%
2026-03-30	14.6000	14.6000	12.1200	12.1200	-22.058%	16	177	+1,748.515%
2026-03-27	15.8000	16.1000	15.5000	15.5500	-13.370%	12	167	+1,340.772%
2026-03-26	18.7500	18.8000	17.9500	17.9500	-25.488%	4	162	+1,148.134%
2026-03-25	24.0900	24.0900	24.0900	24.0900	-11.271%	1	162	+830.012%
2026-03-24	24.5200	27.2000	24.5200	27.1500	+25.115%	11	162	+725.193%
2026-03-23	23.6800	24.1300	21.7000	21.7000	+16.981%	8	153	+932.442%
2026-03-20	18.5500	18.5500	18.5500	18.5500	-10.645%	7	150	+1,107.763%
2026-03-19	19.6100	20.7600	18.6000	20.7600	+11.433%	52	143	+979.191%
2026-03-13	18.6300	18.6300	18.6300	18.6300	-8.317%	1	128	+1,102.576%
2026-03-10	20.4400	20.4400	20.0100	20.3200	+36.835%	21	128	+1,002.559%
2026-03-09	14.8500	14.8500	14.8500	14.8500	+10.491%	21	114	+1,408.687%
2026-03-06	16.8500	16.8500	13.4400	13.4400	-41.387%	2	93	+1,566.964%
2026-03-04	22.5900	22.9300	22.5900	22.9300	-1.376%	2	93	+877.061%
2026-03-03	23.3000	23.3000	23.2300	23.2500	-22.241%	15	92	+863.613%
2026-02-27	29.9000	29.9000	29.9000	29.9000	-21.316%	1	85	+649.298%
2026-02-25	36.1200	38.0000	35.5000	38.0000	+26.667%	6	86	+489.579%
2026-02-24	30.0000	30.0000	30.0000	30.0000	+5.448%	6	86	+646.800%
2026-02-20	28.4600	28.4600	28.1300	28.4500	+7.970%	43	80	+687.487%
2026-02-19	25.3500	26.3500	25.3500	26.3500	+9.200%	7	39	+750.247%
2026-02-17	22.9000	24.1300	22.9000	24.1300	-20.755%	5	33	+828.471%
2026-02-13	30.4500	30.4500	30.4500	30.4500	+84.545%	7	33	+635.764%
2026-02-12	18.0500	18.0500	16.3500	16.5000	-7.407%	10	33	+1,257.818%
2026-02-11	16.5500	17.8200	16.5500	17.8200	+10.000%	2	24	+1,157.239%
2026-02-10	15.2000	16.2000	15.2000	16.2000	+9.091%	4	22	+1,282.963%
2026-02-09	14.8500	14.8500	14.8500	14.8500	+8.000%	1	22	+1,408.687%
2026-02-06	14.6000	14.6000	13.7500	13.7500	+38.191%	3	23	+1,529.382%
2026-02-05	9.2000	9.9500	9.2000	9.9500	-4.327%	2	22	+2,151.658%
2026-02-04	10.4000	10.4000	10.4000	10.4000	-20.307%	1	21	+2,054.231%
2026-02-03	13.5000	13.5000	13.0500	13.0500	-0.382%	10	20	+1,616.782%
2026-01-22	13.2000	13.2000	12.9000	13.1000	-8.392%	10	16	+1,610.229%
2026-01-21	14.1500	14.3000	14.0500	14.3000	+5.848%	5	6	+1,466.713%
2026-01-20	13.5100	13.5100	13.5100	13.5100	+68.875%	1	2	+1,558.327%
2026-01-09	8.1100	8.1100	8.0000	8.0000	0.000%	3	2	+2,700.500%