Dark

AMAT20260717C500
AMAT Jul 17 2026 500.00 Call (AMAT260717C00500000)
option OPRA

EOD

Jul 1, 2026

151.06-37.340%(-90.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	174.5800	174.5800	151.0600	151.0600	-37.340%	5	1,563	0.000%
2026-06-30	217.5000	241.0800	217.5000	241.0800	+18.223%	55	1,567	-37.340%
2026-06-29	160.0000	209.0900	160.0000	203.9200	+36.474%	30	1,608	-25.922%
2026-06-26	144.0000	156.5500	141.3400	149.4200	-9.988%	31	1,628	+1.098%
2026-06-25	129.7000	166.0000	129.7000	166.0000	+62.363%	29	1,629	-9.000%
2026-06-24	97.0000	102.2400	97.0000	102.2400	+0.137%	13	1,635	+47.750%
2026-06-23	97.0000	103.4500	97.0000	102.1000	-25.201%	38	1,646	+47.953%
2026-06-22	142.5500	143.0000	131.5200	136.5000	+4.398%	24	1,652	+10.667%
2026-06-18	131.9000	145.6400	125.8000	130.7500	+16.887%	47	1,675	+15.533%
2026-06-17	115.0000	135.0000	111.8600	111.8600	+26.510%	28	1,675	+35.044%
2026-06-16	103.4100	112.0000	88.4200	88.4200	-11.580%	32	1,663	+70.844%
2026-06-15	105.3600	110.7800	100.0000	100.0000	+11.136%	82	1,678	+51.060%
2026-06-12	77.3400	92.5000	74.8000	89.9800	+10.405%	86	1,681	+67.882%
2026-06-11	62.4900	83.9000	60.3700	81.5000	+78.924%	103	1,665	+85.350%
2026-06-10	49.0000	65.7000	43.7600	45.5500	+4.353%	140	1,704	+231.636%
2026-06-09	44.5000	58.6400	28.5500	43.6500	+11.380%	331	1,735	+246.071%
2026-06-08	27.0500	41.4900	27.0500	39.1900	+80.184%	183	1,524	+285.455%
2026-06-05	30.5800	33.8000	21.7500	21.7500	-51.667%	1,215	1,517	+594.529%
2026-06-04	35.0000	47.9800	33.6000	45.0000	+3.140%	906	1,159	+235.689%
2026-06-03	38.1700	48.5000	38.0000	43.6300	+14.544%	123	1,027	+246.230%
2026-06-02	27.0000	38.3300	27.0000	38.0900	+65.465%	624	1,102	+296.587%
2026-06-01	16.3000	25.4300	16.3000	23.0200	+13.960%	81	806	+556.212%
2026-05-29	20.5000	22.0000	18.4500	20.2000	+4.826%	67	818	+647.822%
2026-05-28	19.7100	23.3000	19.2700	19.2700	-0.362%	20	786	+683.913%
2026-05-27	24.2400	24.2400	18.5000	19.3400	-15.361%	206	783	+681.075%
2026-05-26	17.9600	23.2500	17.9600	22.8500	+51.325%	245	672	+561.094%
2026-05-22	15.6300	17.0000	15.1000	15.1000	+6.338%	40	602	+900.397%
2026-05-21	14.4000	14.4000	12.6500	14.2000	+5.185%	61	551	+963.803%
2026-05-20	12.0000	14.8000	11.3000	13.5000	+45.161%	360	551	+1,018.963%
2026-05-19	10.2400	11.2000	8.3400	9.3000	-19.897%	172	389	+1,524.301%
2026-05-18	16.6500	16.6500	10.5800	11.6100	-42.582%	207	389	+1,201.120%
2026-05-15	17.9200	21.5000	17.1300	20.2200	-16.515%	164	389	+647.082%
2026-05-14	25.5700	27.7600	24.2200	24.2200	+11.871%	136	345	+523.699%
2026-05-13	21.3000	21.6500	21.2000	21.6500	+2.123%	4	271	+597.737%
2026-05-12	21.4000	21.4000	17.8400	21.2000	-16.040%	73	271	+612.547%
2026-05-11	25.5000	27.4900	25.2500	25.2500	+7.447%	45	271	+498.257%
2026-05-08	21.8000	23.5000	21.8000	23.5000	+37.588%	30	257	+542.809%
2026-05-07	18.1800	18.1800	16.9300	17.0800	-13.868%	5	249	+784.426%
2026-05-06	20.5100	20.5100	18.5900	19.8300	+28.266%	21	250	+661.775%
2026-05-05	13.0000	15.7000	13.0000	15.4600	+48.084%	23	244	+877.102%
2026-05-04	10.4400	10.4400	10.4400	10.4400	-1.509%	1	241	+1,346.935%
2026-05-01	11.8000	12.0000	10.6000	10.6000	-9.247%	30	236	+1,325.094%
2026-04-30	11.2000	11.6800	10.2000	11.6800	+17.861%	23	236	+1,193.322%
2026-04-29	10.3900	10.3900	9.9100	9.9100	-5.619%	6	243	+1,424.319%
2026-04-28	11.0000	11.3000	10.4000	10.5000	-29.435%	27	240	+1,338.667%
2026-04-27	17.0000	17.0000	14.7700	14.8800	-21.890%	19	226	+915.188%
2026-04-24	17.9100	19.3400	17.9100	19.0500	+20.189%	25	226	+692.966%
2026-04-23	15.8500	15.8500	15.8500	15.8500	+33.081%	2	219	+853.060%
2026-04-22	12.4600	12.6500	11.9100	11.9100	-3.952%	13	219	+1,168.346%
2026-04-21	12.1500	12.4700	11.9500	12.4000	+5.983%	20	207	+1,118.226%
2026-04-20	12.0000	12.0000	11.3400	11.7000	-1.266%	33	207	+1,191.111%
2026-04-17	11.8000	11.8500	11.8000	11.8500	+1.196%	2	214	+1,174.768%
2026-04-15	11.4700	11.7100	9.5000	11.7100	-10.883%	47	215	+1,190.009%
2026-04-14	13.0000	13.1400	12.3500	13.1400	+7.705%	12	203	+1,049.619%
2026-04-13	12.7000	12.7000	12.0500	12.2000	-17.568%	34	193	+1,138.197%
2026-04-10	14.7100	15.4400	14.7100	14.8000	+15.625%	10	169	+920.676%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+21.327%	1	162	+1,080.156%
2026-04-08	11.1000	11.1000	10.5500	10.5500	+77.609%	10	161	+1,331.848%
2026-04-06	5.8200	5.9400	5.8200	5.9400	-1.000%	5	160	+2,443.098%
2026-04-02	6.0000	6.0000	6.0000	6.0000	0.000%	2	159	+2,417.667%
2026-03-27	6.0000	6.4500	5.9500	6.0000	-39.698%	30	159	+2,417.667%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+13.197%	2	159	+1,418.191%
2026-03-23	10.0500	10.1500	8.7900	8.7900	+13.713%	17	157	+1,618.544%
2026-03-18	7.6500	8.0500	7.6500	7.7300	+5.890%	6	156	+1,854.204%
2026-03-13	7.3900	7.3900	7.3000	7.3000	+5.797%	2	155	+1,969.315%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-19.767%	1	155	+2,089.275%
2026-03-11	8.5000	8.6000	8.4300	8.6000	+7.366%	3	154	+1,656.512%
2026-03-10	8.4100	8.4100	8.0100	8.0100	+36.689%	16	152	+1,785.893%
2026-03-09	5.8600	5.8600	5.8600	5.8600	-40.808%	4	149	+2,477.816%
2026-03-03	10.1000	10.1000	9.6500	9.9000	-19.184%	3	149	+1,425.859%
2026-03-02	11.8800	12.2500	11.8800	12.2500	-9.594%	2	147	+1,133.143%
2026-02-26	15.1500	15.1500	13.5500	13.5500	-21.722%	13	147	+1,014.834%
2026-02-25	17.3000	17.3100	17.3000	17.3100	+26.166%	3	145	+772.675%
2026-02-24	12.7000	13.7200	12.7000	13.7200	+11.273%	10	145	+1,001.020%
2026-02-19	12.3300	12.3300	12.3300	12.3300	-0.162%	2	141	+1,125.142%
2026-02-18	12.7300	13.5000	12.3000	12.3500	+9.973%	22	139	+1,123.158%
2026-02-17	10.6000	11.7000	9.9600	11.2300	+2.091%	153	133	+1,245.147%
2026-02-13	15.7700	15.7700	11.0000	11.0000	+39.241%	105	30	+1,273.273%
2026-02-12	8.1000	8.2500	7.5500	7.9000	-4.242%	22	30	+1,812.152%
2026-02-11	8.2000	8.2500	8.2000	8.2500	+13.793%	2	8	+1,731.030%
2026-02-10	7.3000	7.3000	7.2500	7.2500	+6.618%	6	6	+1,983.586%
2026-02-09	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	+2,121.471%