Dark

AMAT20260717C450
AMAT Jul 17 2026 450.00 Call (AMAT260717C00450000)
option OPRA

EOD

Jul 1, 2026

201.19-26.840%(-73.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	212.0000	212.0000	201.1500	201.1900	-26.840%	11	696	0.000%
2026-06-30	273.6000	276.1800	273.6000	275.0000	+9.327%	33	706	-26.840%
2026-06-29	217.7000	255.3900	217.7000	251.5400	+36.521%	3	733	-20.017%
2026-06-26	196.0000	198.6200	180.5300	184.2500	-15.829%	82	734	+9.194%
2026-06-25	220.0000	220.0000	218.9000	218.9000	+64.586%	2	744	-8.090%
2026-06-24	133.0000	133.0000	133.0000	133.0000	-9.128%	1	745	+51.271%
2026-06-23	146.9000	147.0800	146.3600	146.3600	-17.548%	3	746	+37.462%
2026-06-22	177.5100	177.5100	177.5100	177.5100	-3.726%	2	748	+13.340%
2026-06-18	186.5400	186.5400	184.2500	184.3800	+5.360%	11	753	+9.117%
2026-06-17	176.1000	176.1000	175.0000	175.0000	+28.233%	13	753	+14.966%
2026-06-16	144.7500	152.8800	136.4700	136.4700	-9.998%	78	766	+47.424%
2026-06-15	146.1300	152.5300	142.7000	151.6300	+16.863%	11	762	+32.685%
2026-06-12	116.5000	129.9000	116.5000	129.7500	+9.716%	25	766	+55.060%
2026-06-11	94.1200	118.4800	94.1200	118.2600	+59.037%	147	767	+70.125%
2026-06-10	89.7500	95.3000	74.3600	74.3600	+16.188%	72	776	+170.562%
2026-06-09	80.8700	91.5200	55.3000	64.0000	-0.621%	35	787	+214.359%
2026-06-08	56.9800	65.2800	56.8800	64.4000	+47.876%	19	789	+212.407%
2026-06-05	58.4500	58.4500	43.0000	43.5500	-41.386%	13	793	+361.975%
2026-06-04	60.0000	78.7200	58.7500	74.3000	+2.738%	27	795	+170.781%
2026-06-03	64.8800	78.3200	64.6000	72.3200	+17.977%	94	809	+178.194%
2026-06-02	53.5000	61.8500	52.2000	61.3000	+43.762%	108	861	+228.206%
2026-06-01	33.2700	46.8000	32.3700	42.6400	+12.211%	231	927	+371.834%
2026-05-29	39.5400	43.4000	36.3400	38.0000	+0.876%	259	902	+429.447%
2026-05-28	33.3900	43.0100	32.5500	37.6700	+1.454%	89	892	+434.085%
2026-05-27	44.6500	46.9000	36.1500	37.1300	-13.651%	72	880	+441.853%
2026-05-26	37.5000	43.0000	36.7400	43.0000	+41.774%	72	878	+367.884%
2026-05-22	31.0000	32.8500	30.3300	30.3300	+7.553%	138	861	+563.337%
2026-05-21	28.2100	28.6500	24.4000	28.2000	-1.399%	53	860	+613.440%
2026-05-20	25.0200	28.8000	23.0500	28.6000	+45.178%	160	860	+603.462%
2026-05-19	21.0000	22.0000	16.9100	19.7000	-16.170%	113	661	+921.269%
2026-05-18	31.4200	31.4200	21.1100	23.5000	-36.176%	462	661	+756.128%
2026-05-15	32.8200	39.4000	31.4400	36.8200	-10.501%	157	661	+446.415%
2026-05-14	42.6300	45.1500	41.1100	41.1400	-0.097%	79	639	+389.037%
2026-05-13	39.9000	42.0000	34.0000	41.1800	+22.889%	138	687	+388.562%
2026-05-12	36.5300	36.5300	31.0000	33.5100	-23.054%	314	687	+500.388%
2026-05-11	42.8200	46.2000	42.6200	43.5500	+12.970%	309	687	+361.975%
2026-05-08	31.9100	39.8000	31.9100	38.5500	+42.778%	94	609	+421.894%
2026-05-07	29.9600	30.0600	27.0000	27.0000	-26.829%	23	609	+645.148%
2026-05-06	35.7500	36.9000	31.5500	36.9000	+33.938%	20	609	+445.230%
2026-05-05	25.0100	29.0000	25.0000	27.5500	+42.746%	29	606	+630.272%
2026-05-04	21.5600	21.6200	19.3000	19.3000	-11.468%	30	599	+942.435%
2026-05-01	22.6000	22.6000	21.2300	21.8000	+6.341%	3	578	+822.890%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+1.235%	1	578	+881.415%
2026-04-29	19.3900	20.2500	19.2000	20.2500	+3.475%	3	578	+893.531%
2026-04-28	20.6000	20.6000	19.2500	19.5700	-24.644%	17	578	+928.053%
2026-04-27	25.5000	25.9700	25.4800	25.9700	-25.566%	3	585	+674.702%
2026-04-24	32.4000	34.8900	32.4000	34.8900	+31.760%	35	586	+476.641%
2026-04-23	27.7500	30.5000	26.2500	26.4800	-2.575%	18	593	+659.781%
2026-04-22	22.5200	27.1800	22.5200	27.1800	+20.800%	29	584	+640.213%
2026-04-21	22.7500	23.7000	22.5000	22.5000	+3.687%	33	598	+794.178%
2026-04-20	22.4100	22.4400	21.7000	21.7000	+0.930%	5	598	+827.143%
2026-04-17	22.0500	22.6100	21.4900	21.5000	-1.240%	16	597	+835.767%
2026-04-16	21.5300	21.7700	21.5300	21.7700	+14.579%	35	589	+824.162%
2026-04-15	20.4000	20.4000	19.0000	19.0000	-18.280%	2	572	+958.895%
2026-04-14	23.2700	23.2700	23.2100	23.2500	-0.641%	32	574	+765.333%
2026-04-13	24.0000	24.0000	23.4000	23.4000	-12.294%	37	566	+759.786%
2026-04-10	27.2600	28.7500	26.6800	26.6800	+8.016%	28	563	+654.085%
2026-04-09	21.8900	24.7200	21.8900	24.7000	+19.903%	23	560	+714.534%
2026-04-08	20.5000	21.2600	18.7500	20.6000	+75.618%	318	583	+876.650%
2026-04-06	11.7300	11.7300	11.7300	11.7300	-6.160%	1	305	+1,615.175%
2026-04-02	12.5000	12.5000	12.5000	12.5000	-6.367%	20	294	+1,509.520%
2026-04-01	13.9500	14.3500	13.3500	13.3500	+47.514%	17	294	+1,407.041%
2026-03-31	8.9500	9.0500	8.9500	9.0500	-24.268%	2	285	+2,123.094%
2026-03-27	12.3700	12.3700	11.9500	11.9500	-17.586%	13	284	+1,583.598%
2026-03-26	14.5000	14.5000	14.5000	14.5000	-30.952%	1	280	+1,287.517%
2026-03-24	21.8600	21.8600	21.0000	21.0000	+24.629%	14	281	+858.048%
2026-03-23	19.0500	19.6300	16.8500	16.8500	+30.620%	9	273	+1,094.006%
2026-03-19	12.4100	12.9000	12.4100	12.9000	-14.000%	2	278	+1,459.612%
2026-03-18	15.0000	15.0000	15.0000	15.0000	+3.164%	70	277	+1,241.267%
2026-03-13	14.5400	14.5400	14.5400	14.5400	+12.888%	1	207	+1,283.700%
2026-03-12	12.9900	12.9900	12.8800	12.8800	-17.909%	2	207	+1,462.034%
2026-03-11	15.6900	15.6900	15.6900	15.6900	-2.547%	2	206	+1,182.282%
2026-03-10	14.2400	16.1000	14.2400	16.1000	+23.846%	11	204	+1,149.627%
2026-03-06	13.3500	13.3500	13.0000	13.0000	-7.407%	6	193	+1,447.615%
2026-03-05	16.0800	16.3200	14.0400	14.0400	-22.043%	96	193	+1,332.977%
2026-03-03	18.0000	18.2300	17.0000	18.0100	-25.270%	9	114	+1,017.102%
2026-02-27	23.8500	24.1000	23.8500	24.1000	+2.553%	2	113	+734.813%
2026-02-26	24.3300	24.3300	23.3500	23.5000	-23.102%	8	113	+756.128%
2026-02-25	30.7500	30.7500	30.5600	30.5600	+41.941%	50	166	+558.344%
2026-02-20	22.9800	22.9800	21.5300	21.5300	-1.011%	48	166	+834.464%
2026-02-19	20.4900	21.7500	20.4900	21.7500	-1.001%	12	129	+825.011%
2026-02-18	22.0000	22.5000	21.9700	21.9700	+12.092%	26	119	+815.749%
2026-02-17	20.5000	20.5000	18.1500	19.6000	-2.147%	8	114	+926.480%
2026-02-13	25.5000	26.9500	19.2800	20.0300	+50.037%	39	109	+904.443%
2026-02-12	14.3500	14.3500	13.3500	13.3500	-12.859%	9	109	+1,407.041%
2026-02-11	14.2700	15.3200	14.2700	15.3200	+21.107%	15	101	+1,213.251%
2026-02-10	13.2500	13.2500	12.6500	12.6500	+6.751%	34	91	+1,490.435%
2026-02-09	11.8500	11.8500	11.8500	11.8500	+6.278%	1	111	+1,597.806%
2026-02-06	11.1500	11.1500	11.1500	11.1500	+42.038%	50	112	+1,704.395%
2026-02-05	7.6000	7.8500	7.6000	7.8500	+0.641%	3	62	+2,462.930%
2026-02-04	7.4000	7.8000	7.2000	7.8000	-29.091%	11	61	+2,479.359%
2026-02-03	11.2500	11.2500	11.0000	11.0000	-19.591%	13	52	+1,729.000%
2026-01-30	13.6900	13.7000	13.6800	13.6800	-8.800%	5	42	+1,370.687%
2026-01-29	13.2000	15.0000	13.2000	15.0000	+7.143%	3	41	+1,241.267%
2026-01-28	13.7500	14.0500	13.7500	14.0000	0.000%	39	39	+1,337.071%