Dark

AMAT20260717C480
AMAT Jul 17 2026 480.00 Call (AMAT260717C00480000)
option OPRA

EOD

Jul 1, 2026

189.25-27.245%(-70.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	189.2500	189.2500	189.2500	189.2500	-27.245%	1	242	0.000%
2026-06-30	260.1200	260.1200	260.1200	260.1200	+31.268%	4	243	-27.245%
2026-06-29	187.2100	200.4500	187.2100	198.1600	+15.985%	4	247	-4.496%
2026-06-26	172.6700	185.0000	164.3000	170.8500	-7.798%	85	250	+10.770%
2026-06-25	155.7000	185.3000	155.7000	185.3000	+72.693%	5	279	+2.132%
2026-06-24	117.3300	119.4500	107.3000	107.3000	-4.196%	8	281	+76.375%
2026-06-23	109.0000	119.7800	109.0000	112.0000	-27.273%	24	281	+68.973%
2026-06-22	155.2600	155.2600	150.7400	154.0000	-5.248%	16	294	+22.890%
2026-06-18	161.7400	163.9500	159.9000	162.5300	+30.045%	8	313	+16.440%
2026-06-17	146.9800	146.9800	124.9800	124.9800	+11.440%	12	313	+51.424%
2026-06-16	120.8700	130.1100	112.1500	112.1500	-7.007%	23	319	+68.747%
2026-06-15	120.9600	121.4300	120.0000	120.6000	+15.021%	23	329	+56.924%
2026-06-12	91.2000	105.3500	90.2200	104.8500	+13.967%	25	318	+80.496%
2026-06-11	74.8600	97.7200	71.7500	92.0000	+35.994%	18	316	+105.707%
2026-06-10	58.5000	78.3900	58.5000	67.6500	+25.278%	16	314	+179.749%
2026-06-09	63.3200	68.8000	42.2000	54.0000	+11.111%	32	305	+250.463%
2026-06-08	40.0000	50.5500	39.2800	48.6000	+60.185%	107	302	+289.403%
2026-06-05	37.0000	41.5000	30.3400	30.3400	-48.313%	35	296	+523.764%
2026-06-04	43.9300	58.7000	43.7000	58.7000	+10.546%	27	312	+222.402%
2026-06-03	52.0000	58.7100	47.0000	53.1000	+12.979%	48	313	+256.403%
2026-06-02	34.9500	47.0000	32.6600	47.0000	+56.094%	74	327	+302.660%
2026-06-01	24.0100	32.6500	24.0100	30.1100	+16.660%	54	319	+528.529%
2026-05-29	28.9800	28.9800	25.0500	25.8100	+1.454%	30	303	+633.243%
2026-05-28	22.8500	29.9700	22.8500	25.4400	-1.204%	16	310	+643.907%
2026-05-27	30.0000	30.0000	24.3000	25.7500	-14.452%	18	307	+634.951%
2026-05-26	25.4800	30.1000	25.0500	30.1000	+53.964%	34	305	+528.738%
2026-05-22	21.3400	21.8500	19.5500	19.5500	+5.277%	27	296	+868.031%
2026-05-21	18.3500	19.5000	17.0000	18.5700	-0.695%	11	293	+919.117%
2026-05-20	16.2600	19.3500	16.2600	18.7000	+39.761%	108	293	+912.032%
2026-05-19	12.0500	14.2000	11.5500	13.3800	-7.341%	57	286	+1,314.425%
2026-05-18	17.7200	17.7200	14.4400	14.4400	-45.241%	17	286	+1,210.596%
2026-05-15	25.7500	28.3000	21.8500	26.3700	-13.171%	58	286	+617.672%
2026-05-14	33.5900	33.5900	30.3700	30.3700	-0.197%	45	299	+523.148%
2026-05-13	25.1500	31.2000	24.8200	30.4300	+17.718%	12	255	+521.919%
2026-05-12	26.4400	26.5000	22.4500	25.8500	-22.092%	28	255	+632.108%
2026-05-11	31.1000	34.1100	31.0200	33.1800	+18.078%	83	255	+470.374%
2026-05-08	20.8000	28.7500	20.8000	28.1000	+51.892%	25	254	+573.488%
2026-05-07	23.0500	23.0500	18.5000	18.5000	-26.993%	6	245	+922.973%
2026-05-06	25.0000	26.0200	23.6200	25.3400	+32.601%	6	242	+646.843%
2026-05-05	16.7500	19.1100	16.7500	19.1100	+22.109%	7	239	+890.319%
2026-05-04	15.0300	15.7000	15.0300	15.6500	+10.993%	17	238	+1,109.265%
2026-05-01	14.7500	14.7500	14.1000	14.1000	-6.931%	6	241	+1,242.199%
2026-04-30	15.1500	15.1500	15.1500	15.1500	+8.060%	1	241	+1,149.175%
2026-04-28	13.0000	14.0200	13.0000	14.0200	-24.420%	4	241	+1,249.857%
2026-04-27	21.0100	21.0100	18.5500	18.5500	-21.598%	15	240	+920.216%
2026-04-24	23.7000	24.3300	23.2000	23.6600	+20.714%	10	250	+699.873%
2026-04-23	20.9000	21.7000	19.5000	19.6000	+14.821%	232	248	+865.561%
2026-04-22	17.0700	17.0700	17.0700	17.0700	+6.688%	2	193	+1,008.670%
2026-04-21	15.5000	16.0000	15.5000	16.0000	+7.023%	4	188	+1,082.813%
2026-04-20	14.9700	15.5800	14.6500	14.9500	-2.031%	37	188	+1,165.886%
2026-04-17	15.5400	15.5500	15.2600	15.2600	+3.248%	17	186	+1,140.170%
2026-04-16	15.1000	15.1500	14.7800	14.7800	+8.676%	37	188	+1,180.447%
2026-04-15	13.6000	13.6000	13.6000	13.6000	-19.811%	5	180	+1,291.544%
2026-04-14	17.0500	17.0900	16.8500	16.9600	+4.369%	25	175	+1,015.861%
2026-04-13	16.2500	16.2500	16.2500	16.2500	-17.929%	2	180	+1,064.615%
2026-04-10	20.2000	20.2000	19.8000	19.8000	+44.526%	21	178	+855.808%
2026-04-08	15.0000	15.0000	13.2000	13.7000	+50.715%	6	157	+1,281.387%
2026-04-01	9.0900	9.0900	9.0900	9.0900	+44.286%	1	153	+1,981.958%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-33.333%	1	152	+2,903.968%
2026-03-26	9.4500	9.4500	9.4500	9.4500	-8.696%	2	151	+1,902.646%
2026-03-20	10.0000	10.3500	10.0000	10.3500	+7.813%	21	151	+1,728.502%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-4.000%	1	134	+1,871.354%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+2.041%	80	134	+1,792.500%
2026-03-16	10.9000	10.9000	9.8000	9.8000	+8.647%	21	59	+1,831.122%
2026-03-12	8.9800	9.0200	8.9800	9.0200	-12.597%	2	51	+1,998.115%
2026-03-10	9.5000	10.5400	9.5000	10.3200	+37.600%	19	50	+1,733.818%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-18.478%	28	46	+2,423.333%
2026-03-06	9.3000	9.3000	9.2000	9.2000	-23.333%	2	20	+1,957.065%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-4.459%	1	21	+1,477.083%
2026-03-03	12.3000	12.5600	12.1000	12.5600	-42.909%	4	22	+1,406.768%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+24.646%	1	23	+760.227%
2026-02-24	16.8500	17.6500	16.8000	17.6500	+12.063%	4	23	+972.238%
2026-02-20	16.0500	16.0500	15.7500	15.7500	0.000%	2	24	+1,101.587%
2026-02-18	15.9500	16.5000	15.5000	15.7500	+12.100%	7	26	+1,101.587%
2026-02-17	12.9000	14.0500	12.9000	14.0500	-4.422%	8	31	+1,246.975%
2026-02-13	19.3800	19.3800	14.6500	14.7000	+51.546%	9	35	+1,187.415%
2026-02-12	10.3000	10.3000	9.2000	9.7000	-8.920%	8	35	+1,851.031%
2026-02-11	10.3000	10.6500	10.3000	10.6500	+20.339%	8	27	+1,676.995%
2026-02-10	8.0500	9.3000	8.0500	8.8500	+7.273%	15	19	+2,038.418%
2026-02-09	8.3500	8.3500	8.2500	8.2500	-17.910%	2	4	+2,193.939%
2026-01-28	10.0500	10.0500	10.0500	10.0500	+34.899%	1	2	+1,783.085%
2026-01-22	7.4000	7.4500	7.4000	7.4500	0.000%	2	1	+2,440.268%