Dark

AMAT20260717C440
AMAT Jul 17 2026 440.00 Call (AMAT260717C00440000)
option OPRA

EOD

Jul 1, 2026

213.15-28.774%(-86.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	210.9500	213.8500	203.7000	213.1500	-28.774%	19	1,018	0.000%
2026-06-30	286.1300	299.2600	286.1300	299.2600	+14.134%	5	1,028	-28.774%
2026-06-29	262.2000	262.2000	262.2000	262.2000	+73.069%	2	1,032	-18.707%
2026-06-23	155.9300	155.9300	151.5000	151.5000	-19.001%	2	1,034	+40.693%
2026-06-22	187.0400	187.0400	187.0400	187.0400	-1.511%	2	1,035	+13.960%
2026-06-18	189.9100	189.9100	189.9100	189.9100	+12.626%	2	1,037	+12.237%
2026-06-17	182.9300	183.0500	168.6200	168.6200	+15.588%	20	1,037	+26.408%
2026-06-16	145.8800	145.8800	145.8800	145.8800	-3.868%	2	1,051	+46.113%
2026-06-15	157.3900	161.9000	151.7500	151.7500	+10.484%	16	1,050	+40.461%
2026-06-12	123.7000	137.3500	120.9400	137.3500	+10.383%	13	1,056	+55.187%
2026-06-11	105.2500	124.4300	104.0000	124.4300	+49.376%	30	1,060	+71.301%
2026-06-10	102.8000	107.3300	83.3000	83.3000	+8.676%	38	1,069	+155.882%
2026-06-09	88.7800	94.5500	65.6000	76.6500	+9.391%	30	1,069	+178.082%
2026-06-08	61.4500	74.7500	61.4500	70.0700	+49.658%	119	1,052	+204.196%
2026-06-05	64.0100	66.8500	46.8200	46.8200	-45.590%	73	1,116	+355.254%
2026-06-04	64.2000	86.0500	64.2000	86.0500	+8.307%	15	1,124	+147.705%
2026-06-03	79.0000	83.2800	77.2500	79.4500	+13.290%	35	1,130	+168.282%
2026-06-02	53.7800	70.1300	53.7800	70.1300	+45.649%	53	1,147	+203.936%
2026-06-01	41.3600	52.5500	39.2800	48.1500	+8.324%	25	1,147	+342.679%
2026-05-29	46.0000	49.0000	41.3900	44.4500	+6.035%	13	1,153	+379.528%
2026-05-28	41.3000	48.3400	37.8000	41.9200	-2.056%	30	1,156	+408.469%
2026-05-27	47.9300	47.9300	40.7500	42.8000	-10.833%	43	1,149	+398.014%
2026-05-26	37.8700	48.0000	37.8700	48.0000	+38.329%	73	1,167	+344.063%
2026-05-22	34.6000	37.0500	34.0000	34.7000	+9.464%	88	1,147	+514.265%
2026-05-21	32.3100	32.9800	28.0800	31.7000	+0.955%	134	1,111	+572.397%
2026-05-20	29.0000	32.6300	28.7400	31.4000	+31.822%	66	1,111	+578.822%
2026-05-19	23.0000	25.0000	19.5000	23.8200	-10.787%	84	1,041	+794.836%
2026-05-18	37.8000	37.8000	24.2600	26.7000	-35.194%	120	1,041	+698.315%
2026-05-15	37.1600	43.5400	35.0000	41.2000	-8.769%	321	1,041	+417.354%
2026-05-14	46.0000	50.8200	45.1600	45.1600	+1.712%	204	876	+371.988%
2026-05-13	43.9000	46.6000	37.8500	44.4000	+8.293%	66	678	+380.068%
2026-05-12	41.2200	41.2200	34.8200	41.0000	-13.684%	75	678	+419.878%
2026-05-11	46.4000	50.5700	46.4000	47.5000	+10.465%	141	678	+348.737%
2026-05-08	35.6100	44.5300	35.6100	43.0000	+42.810%	44	666	+395.698%
2026-05-07	35.0000	35.0000	30.1100	30.1100	-22.894%	24	647	+607.904%
2026-05-06	37.0000	39.0500	35.3700	39.0500	+26.253%	78	651	+445.839%
2026-05-05	27.4100	32.1400	27.4100	30.9300	+34.830%	22	625	+589.137%
2026-05-01	24.6000	24.6000	22.7900	22.9400	-8.606%	320	501	+829.163%
2026-04-30	23.8500	26.0000	23.8500	25.1000	+13.575%	201	501	+749.203%
2026-04-29	22.1000	22.1000	22.1000	22.1000	-0.986%	1	306	+864.480%
2026-04-28	23.2300	23.2300	21.6700	22.3200	-19.856%	24	306	+854.973%
2026-04-27	31.2800	31.2800	27.8500	27.8500	-25.535%	20	311	+665.350%
2026-04-24	35.0000	37.5000	35.0000	37.4000	+23.841%	62	311	+469.920%
2026-04-23	31.2700	33.5000	29.0700	30.2000	+2.027%	44	272	+605.795%
2026-04-22	25.2500	29.6000	25.2500	29.6000	+12.334%	9	264	+620.101%
2026-04-21	26.2000	26.7000	25.9000	26.3500	+7.771%	67	276	+708.918%
2026-04-20	24.7400	25.2000	24.3000	24.4500	-2.434%	52	276	+771.779%
2026-04-17	25.5000	26.3000	25.0000	25.0600	+3.468%	10	271	+750.559%
2026-04-16	24.2200	24.2200	24.2200	24.2200	-11.087%	1	267	+780.058%
2026-04-14	25.8300	27.2400	25.2500	27.2400	-0.220%	114	267	+682.489%
2026-04-13	29.6000	29.6000	26.6500	27.3000	-11.935%	14	217	+680.769%
2026-04-10	31.5000	31.5000	31.0000	31.0000	+9.541%	2	208	+587.581%
2026-04-09	27.5200	28.3000	27.5200	28.3000	+21.095%	2	207	+653.180%
2026-04-08	23.3700	23.3700	23.3700	23.3700	+67.527%	2	206	+812.067%
2026-04-06	13.5700	13.9900	13.5700	13.9500	-10.000%	56	205	+1,427.957%
2026-04-01	16.3000	16.3000	15.3000	15.5000	+32.479%	8	145	+1,275.161%
2026-03-30	11.7000	11.7000	11.7000	11.7000	-15.888%	1	137	+1,721.795%
2026-03-27	13.9000	14.5000	13.7500	13.9100	-42.639%	15	137	+1,432.351%
2026-03-24	21.5000	24.3000	21.5000	24.2500	+26.632%	7	130	+778.969%
2026-03-23	19.1500	19.1500	19.1500	19.1500	+11.988%	4	123	+1,013.055%
2026-03-20	17.1000	17.1000	17.1000	17.1000	+2.579%	1	119	+1,146.491%
2026-03-19	16.6700	16.6700	16.6700	16.6700	-0.120%	1	118	+1,178.644%
2026-03-13	16.5900	16.6900	16.5200	16.6900	-7.586%	17	117	+1,177.112%
2026-03-10	18.0600	18.0600	18.0600	18.0600	+21.945%	7	108	+1,080.233%
2026-03-06	14.8100	14.8100	14.8100	14.8100	-2.309%	13	101	+1,339.230%
2026-03-05	17.6000	17.6000	15.0900	15.1600	-23.202%	24	88	+1,306.003%
2026-03-04	19.7600	19.7600	19.7400	19.7400	+2.280%	3	88	+979.787%
2026-03-03	20.0000	20.0000	19.3000	19.3000	-22.954%	2	88	+1,004.404%
2026-03-02	25.0500	25.0500	25.0500	25.0500	-4.389%	1	88	+750.898%
2026-02-26	24.8200	26.2700	24.8200	26.2000	+0.537%	12	88	+713.550%
2026-02-24	26.0600	26.0600	26.0600	26.0600	+4.449%	3	98	+717.920%
2026-02-20	24.9000	24.9500	24.9000	24.9500	+4.175%	2	98	+754.309%
2026-02-19	22.6700	23.9500	22.6700	23.9500	+8.371%	15	99	+789.979%
2026-02-17	19.1500	22.1000	19.1500	22.1000	+0.455%	7	99	+864.480%
2026-02-13	27.6500	27.6500	22.0000	22.0000	+50.171%	13	93	+868.864%
2026-02-12	16.1000	16.2000	14.6000	14.6500	-1.347%	8	93	+1,354.949%
2026-02-11	14.6000	14.8500	14.6000	14.8500	+3.125%	2	86	+1,335.354%
2026-02-10	14.4000	14.4000	14.4000	14.4000	+18.519%	2	85	+1,380.208%
2026-02-06	12.5900	12.5900	12.1000	12.1500	+22.111%	3	85	+1,654.321%
2026-02-04	9.9500	9.9500	9.9500	9.9500	-16.034%	1	84	+2,042.211%
2026-02-03	13.3000	13.3000	11.8500	11.8500	-12.546%	6	84	+1,698.734%
2026-02-02	13.7500	13.9500	13.3500	13.5500	-13.308%	53	87	+1,473.063%
2026-01-28	15.6300	15.6300	15.6300	15.6300	+20.231%	2	35	+1,263.724%
2026-01-16	13.3000	13.3000	12.9000	13.0000	+8.333%	12	23	+1,539.615%
2026-01-15	14.2000	14.2000	12.0000	12.0000	+31.723%	24	23	+1,676.250%
2026-01-12	9.0500	9.1500	9.0500	9.1100	0.000%	3	2	+2,239.737%