Dark

AMAT20260717C470
AMAT Jul 17 2026 470.00 Call (AMAT260717C00470000)
option OPRA

EOD

Jun 30, 2026

266.68+28.459%(+59.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	266.6800	266.6800	266.6800	266.6800	+28.459%	1	336	0.000%
2026-06-29	196.6900	207.6000	196.6900	207.6000	+15.225%	2	336	+28.459%
2026-06-26	182.0500	184.1000	168.7600	180.1700	-9.870%	13	338	+48.016%
2026-06-25	190.1500	199.9000	190.1500	199.9000	+56.920%	8	339	+33.407%
2026-06-24	127.7700	127.7700	119.6400	127.3900	+3.242%	7	343	+109.341%
2026-06-23	126.6000	126.6000	123.3900	123.3900	-23.739%	25	350	+116.128%
2026-06-22	161.8700	161.8700	160.4700	161.8000	+2.470%	10	351	+64.821%
2026-06-18	171.3300	171.3300	157.9000	157.9000	+1.687%	11	351	+68.892%
2026-06-17	155.2800	155.2800	155.2800	155.2800	+18.562%	5	351	+71.741%
2026-06-16	130.9700	130.9700	130.9700	130.9700	-0.968%	1	356	+103.619%
2026-06-15	129.1300	134.6600	123.6600	132.2500	+16.911%	46	356	+101.648%
2026-06-12	97.9900	113.1200	97.9900	113.1200	+9.879%	4	377	+135.750%
2026-06-11	86.9500	103.0000	85.6300	102.9500	+72.706%	42	378	+159.038%
2026-06-10	63.6500	84.0600	59.6100	59.6100	+9.799%	12	371	+347.375%
2026-06-09	72.6000	77.1000	49.4500	54.2900	+2.030%	22	375	+391.214%
2026-06-08	44.1900	54.9000	44.1900	53.2100	+52.029%	74	369	+401.184%
2026-06-05	42.0000	43.8000	35.0000	35.0000	-42.876%	90	389	+661.943%
2026-06-04	44.7500	62.9600	44.7500	61.2700	+0.443%	24	358	+335.254%
2026-06-03	58.4900	64.7100	58.4900	61.0000	+21.393%	54	370	+337.180%
2026-06-02	39.7500	50.4000	39.7500	50.2500	+45.441%	70	379	+430.706%
2026-06-01	30.2300	37.1000	29.8800	34.5500	+17.517%	114	405	+671.867%
2026-05-29	32.8300	33.7600	28.5500	29.4000	+0.513%	51	365	+807.075%
2026-05-28	26.3000	33.6500	26.3000	29.2500	+0.688%	16	355	+811.726%
2026-05-27	36.0000	36.0000	28.0000	29.0500	-13.926%	24	344	+818.003%
2026-05-26	28.6700	34.3500	28.6700	33.7500	+47.509%	29	348	+690.163%
2026-05-22	25.1000	25.1500	22.8800	22.8800	+16.735%	39	325	+1,065.559%
2026-05-21	19.6000	19.6000	19.6000	19.6000	-4.669%	1	325	+1,260.612%
2026-05-20	18.8000	22.3000	18.4500	20.5600	+31.374%	63	325	+1,197.082%
2026-05-19	14.5100	16.4000	13.0500	15.6500	-5.381%	141	258	+1,604.026%
2026-05-18	24.4000	24.4000	16.5400	16.5400	-44.253%	46	258	+1,512.334%
2026-05-15	26.1000	30.0300	25.3500	29.6700	-15.229%	81	258	+798.820%
2026-05-14	35.0000	37.3500	34.5500	35.0000	+1.626%	89	250	+661.943%
2026-05-13	31.4400	34.4400	31.1900	34.4400	+16.746%	12	201	+674.332%
2026-05-12	28.7500	29.5500	25.5600	29.5000	-14.169%	21	201	+804.000%
2026-05-11	36.7000	37.1500	34.3700	34.3700	+9.808%	72	201	+675.909%
2026-05-08	28.9400	32.3500	28.9000	31.3000	+30.744%	23	176	+752.013%
2026-05-07	23.8000	23.9400	23.8000	23.9400	-11.497%	2	172	+1,013.952%
2026-05-06	25.6500	28.3000	25.6500	27.0500	+21.192%	22	171	+885.878%
2026-05-05	22.4600	23.0100	21.7500	22.3200	+30.526%	32	171	+1,094.803%
2026-05-04	17.1000	17.1000	17.1000	17.1000	+6.542%	1	164	+1,459.532%
2026-05-01	16.6800	16.6800	15.7200	16.0500	+3.215%	27	149	+1,561.558%
2026-04-29	15.0000	15.5500	15.0000	15.5500	-42.042%	2	149	+1,614.984%
2026-04-24	26.0000	27.7500	26.0000	26.8300	+27.156%	11	149	+893.962%
2026-04-23	21.7000	24.1200	21.1000	21.1000	-0.472%	76	146	+1,163.886%
2026-04-22	18.5500	21.2000	18.3500	21.2000	+16.164%	38	123	+1,157.925%
2026-04-21	17.5500	18.2500	17.5500	18.2500	+7.670%	7	116	+1,361.260%
2026-04-20	16.9500	16.9500	16.9500	16.9500	-0.411%	1	116	+1,473.333%
2026-04-17	16.9500	17.6500	16.9500	17.0200	-0.176%	3	115	+1,466.863%
2026-04-16	17.2500	17.2500	17.0500	17.0500	-12.339%	21	114	+1,464.106%
2026-04-14	18.7800	19.4500	18.7800	19.4500	+4.852%	4	107	+1,271.105%
2026-04-13	18.6000	18.6000	18.5000	18.5500	+95.882%	3	107	+1,337.628%
2026-04-06	9.4700	9.4700	9.4700	9.4700	-12.315%	3	105	+2,716.051%
2026-04-01	10.2000	10.8000	10.2000	10.8000	+48.966%	4	108	+2,369.259%
2026-03-30	7.2500	7.2500	7.2500	7.2500	-22.460%	2	111	+3,578.345%
2026-03-27	9.7000	9.7000	9.3000	9.3500	-8.333%	18	110	+2,752.193%
2026-03-26	10.6500	10.6500	10.2000	10.2000	-39.104%	4	105	+2,514.510%
2026-03-24	16.6500	17.0500	16.6000	16.7500	+27.765%	15	104	+1,492.119%
2026-03-23	13.0700	13.1100	13.0700	13.1100	+34.462%	2	98	+1,934.172%
2026-03-19	9.7500	9.7500	9.7500	9.7500	-12.556%	1	97	+2,635.179%
2026-03-13	11.3100	11.3100	11.0600	11.1500	+6.903%	3	97	+2,291.749%
2026-03-12	10.4300	10.4300	10.4300	10.4300	-13.228%	1	96	+2,456.855%
2026-03-11	12.0000	12.0700	11.9900	12.0200	-5.280%	13	96	+2,118.636%
2026-03-10	10.9000	13.2000	10.9000	12.6900	+80.000%	23	88	+2,001.497%
2026-03-06	7.0500	7.0500	7.0500	7.0500	-48.727%	1	85	+3,682.695%
2026-03-04	13.7500	13.7500	13.7500	13.7500	+0.733%	15	86	+1,839.491%
2026-03-03	13.7500	13.7500	13.6500	13.6500	-23.743%	11	80	+1,853.700%
2026-03-02	17.9000	17.9000	17.9000	17.9000	-28.968%	1	80	+1,389.832%
2026-02-25	24.4500	25.2000	24.4500	25.2000	+31.250%	4	82	+958.254%
2026-02-24	18.3500	19.8500	18.3500	19.2000	+3.504%	7	82	+1,288.958%
2026-02-20	18.8000	18.8000	18.0000	18.5500	+6.855%	86	86	+1,337.628%
2026-02-19	17.3600	17.3600	17.3600	17.3600	-2.472%	3	49	+1,436.175%
2026-02-18	17.8000	17.8000	17.8000	17.8000	+13.376%	1	49	+1,398.202%
2026-02-17	15.7500	16.0500	15.5500	15.7000	-13.019%	6	50	+1,598.599%
2026-02-13	20.6500	20.8000	17.9500	18.0500	+68.692%	33	22	+1,377.452%
2026-02-12	11.4500	11.6500	10.7000	10.7000	-7.359%	7	22	+2,392.336%
2026-02-11	11.1500	11.6000	11.1500	11.5500	+14.356%	9	15	+2,208.918%
2026-02-10	9.1000	10.4500	9.1000	10.1000	0.000%	6	6	+2,540.396%