Dark

AMAT20270115C350
AMAT Jan 15 2027 350.00 Call (AMAT270115C00350000)
option OPRA

EOD

Jul 1, 2026

341.00-16.344%(-66.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	341.0000	341.0000	341.0000	341.0000	-16.344%	1	807	0.000%
2026-06-30	408.0000	408.0000	407.6200	407.6200	+36.055%	12	807	-16.344%
2026-06-25	299.6000	299.6000	299.6000	299.6000	+7.770%	1	817	+13.818%
2026-06-16	278.0000	278.0000	278.0000	278.0000	+2.830%	1	818	+22.662%
2026-06-15	271.9300	271.9300	270.3500	270.3500	+6.790%	4	818	+26.133%
2026-06-12	232.7500	253.1600	232.7500	253.1600	+32.095%	10	819	+34.697%
2026-06-10	205.4600	205.4600	191.6500	191.6500	+13.651%	4	825	+77.929%
2026-06-09	208.5000	208.5000	168.6300	168.6300	-5.317%	17	825	+102.218%
2026-06-08	178.1000	178.1000	178.1000	178.1000	+20.135%	5	830	+91.465%
2026-06-05	169.0300	169.0300	148.2500	148.2500	-22.875%	22	830	+130.017%
2026-06-04	192.2200	192.2200	192.2200	192.2200	+10.092%	2	828	+77.401%
2026-06-03	174.6000	174.6000	174.6000	174.6000	+2.778%	1	830	+95.304%
2026-06-02	160.3800	169.8800	160.3800	169.8800	+20.911%	2	830	+100.730%
2026-05-29	140.5000	140.5000	140.5000	140.5000	+2.182%	1	829	+142.705%
2026-05-27	135.4500	137.5000	135.4500	137.5000	-5.388%	2	830	+148.000%
2026-05-26	137.8000	145.3300	137.8000	145.3300	+15.810%	6	831	+134.638%
2026-05-22	127.8500	127.8500	125.4900	125.4900	+2.650%	3	825	+171.735%
2026-05-21	119.1500	122.2500	119.1500	122.2500	+15.276%	2	823	+178.937%
2026-05-19	108.3500	108.3500	106.0500	106.0500	-20.770%	11	823	+221.546%
2026-05-15	130.8000	133.8500	130.8000	133.8500	-2.845%	12	824	+154.763%
2026-05-14	136.4000	138.0500	136.4000	137.7700	+4.720%	42	823	+147.514%
2026-05-13	131.5600	131.5600	131.5600	131.5600	+8.727%	1	813	+159.197%
2026-05-12	121.0000	121.0000	121.0000	121.0000	-12.000%	1	813	+181.818%
2026-05-11	137.5000	137.5000	137.5000	137.5000	+6.325%	1	813	+148.000%
2026-05-08	125.0000	130.0000	125.0000	129.3200	+4.030%	4	813	+163.687%
2026-05-06	116.8200	124.6500	116.8200	124.3100	+20.037%	33	811	+174.314%
2026-05-05	103.5600	103.5600	103.5600	103.5600	+8.394%	1	798	+229.278%
2026-05-01	95.8000	95.8000	95.4500	95.5400	-4.746%	10	798	+256.919%
2026-04-30	95.5500	100.3000	95.5500	100.3000	-5.377%	24	798	+239.980%
2026-04-27	106.0000	106.0000	106.0000	106.0000	-9.749%	4	819	+221.698%
2026-04-24	113.5000	117.4500	113.5000	117.4500	+3.938%	3	819	+190.336%
2026-04-23	113.0000	113.0000	113.0000	113.0000	+6.353%	2	819	+201.770%
2026-04-22	106.2500	106.2500	106.2500	106.2500	+7.074%	2	819	+220.941%
2026-04-21	99.5000	99.5000	99.2100	99.2300	+0.232%	34	801	+243.646%
2026-04-20	97.0000	99.0000	97.0000	99.0000	0.000%	9	801	+244.444%
2026-04-17	99.0000	99.0000	99.0000	99.0000	+3.448%	2	801	+244.444%
2026-04-16	94.5000	95.7000	94.5000	95.7000	+2.026%	2	801	+256.322%
2026-04-15	94.5000	95.6000	93.8000	93.8000	-6.340%	11	802	+263.539%
2026-04-13	100.1500	100.1500	100.1500	100.1500	-8.035%	4	802	+240.489%
2026-04-10	108.1000	108.9000	108.1000	108.9000	+4.691%	13	799	+213.131%
2026-04-09	101.8100	104.0200	101.8100	104.0200	+10.967%	21	787	+227.822%
2026-04-08	94.7800	94.7800	93.7400	93.7400	+32.495%	14	793	+263.772%
2026-04-07	75.0000	75.0000	70.7500	70.7500	-1.394%	6	799	+381.979%
2026-04-02	72.0000	72.0000	71.3000	71.7500	-4.116%	7	791	+375.261%
2026-04-01	78.0000	78.0500	74.8300	74.8300	+14.314%	20	791	+355.700%
2026-03-31	60.7000	65.4600	59.5000	65.4600	+14.681%	8	784	+420.929%
2026-03-30	69.0000	69.0000	56.6800	57.0800	-16.611%	66	790	+497.407%
2026-03-27	69.5300	69.5300	68.4500	68.4500	+0.073%	2	794	+398.174%
2026-03-26	77.0000	77.0000	68.4000	68.4000	-19.812%	50	793	+398.538%
2026-03-25	85.3000	85.3000	85.3000	85.3000	-6.212%	1	750	+299.766%
2026-03-24	87.5400	91.5500	87.5400	90.9500	+3.352%	4	749	+274.931%
2026-03-23	82.6400	88.0000	82.6400	88.0000	+17.883%	3	748	+287.500%
2026-03-20	72.5300	75.8000	72.5300	74.6500	-5.025%	27	749	+356.798%
2026-03-19	68.3000	79.1000	68.3000	78.6000	+7.128%	10	747	+333.842%
2026-03-18	75.5000	75.5500	73.3700	73.3700	-0.583%	4	751	+364.768%
2026-03-17	73.0000	74.0500	73.0000	73.8000	+3.885%	3	750	+362.060%
2026-03-16	73.9000	73.9000	70.5000	71.0400	+2.216%	6	749	+380.011%
2026-03-13	73.2500	73.2500	69.3900	69.5000	+5.303%	38	749	+390.647%
2026-03-12	68.9000	68.9000	66.0000	66.0000	-11.528%	21	748	+416.667%
2026-03-11	72.0000	75.2200	72.0000	74.6000	+2.769%	14	747	+357.105%
2026-03-10	69.1800	76.5800	69.1800	72.5900	+21.898%	16	734	+369.762%
2026-03-09	55.7000	59.7000	55.6000	59.5500	+0.422%	42	735	+472.628%
2026-03-06	65.6000	68.0000	58.4500	59.3000	-19.044%	12	738	+475.042%
2026-03-05	73.2500	73.2500	73.2500	73.2500	+0.137%	12	738	+365.529%
2026-03-03	76.1000	76.1000	72.9600	73.1500	-13.972%	94	738	+366.165%
2026-03-02	84.7500	85.4500	84.7500	85.0300	-3.812%	8	717	+301.035%
2026-02-27	87.7000	89.3000	87.7000	88.4000	-0.618%	35	716	+285.747%
2026-02-26	89.0000	89.0000	88.9500	88.9500	-11.157%	2	717	+283.361%
2026-02-25	101.4500	101.8000	100.1200	100.1200	+13.399%	10	716	+240.591%
2026-02-24	88.3300	88.3300	88.2900	88.2900	-0.147%	6	716	+286.227%
2026-02-23	88.4200	88.4200	88.4200	88.4200	-0.372%	1	719	+285.659%
2026-02-20	87.3000	88.7500	87.3000	88.7500	+6.850%	5	719	+284.225%
2026-02-19	84.8000	84.8000	83.0600	83.0600	-2.523%	2	715	+310.547%
2026-02-18	84.1500	86.0000	84.1500	85.2100	+9.384%	10	715	+300.188%
2026-02-17	79.2700	79.8300	72.5000	77.9000	-1.592%	56	706	+337.741%
2026-02-13	88.8700	89.2000	77.5900	79.1600	+29.770%	119	626	+330.773%
2026-02-12	66.5000	66.5000	60.0000	61.0000	-8.778%	27	626	+459.016%
2026-02-11	59.0000	67.0000	59.0000	66.8700	+16.275%	24	628	+409.945%
2026-02-10	57.5100	57.5100	57.5100	57.5100	+1.878%	1	629	+492.940%
2026-02-09	55.4700	56.4500	55.4700	56.4500	+4.556%	6	628	+504.074%
2026-02-06	53.9900	53.9900	53.9900	53.9900	+34.137%	1	622	+531.598%
2026-02-04	45.5500	45.5500	40.2500	40.2500	-31.780%	3	622	+747.205%
2026-02-02	59.0000	59.0000	59.0000	59.0000	+5.357%	7	623	+477.966%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-12.500%	2	622	+508.929%
2026-01-29	65.5300	65.5300	64.0000	64.0000	+5.785%	8	620	+432.813%
2026-01-28	60.5000	60.5000	60.5000	60.5000	-0.820%	8	620	+463.636%
2026-01-27	61.0000	61.0000	61.0000	61.0000	+19.094%	1	627	+459.016%
2026-01-23	50.0000	51.4800	49.1500	51.2200	-2.992%	41	628	+565.756%
2026-01-22	52.8000	52.8000	52.8000	52.8000	-4.813%	20	624	+545.833%
2026-01-21	53.5000	55.4700	51.6500	55.4700	+9.107%	5	624	+514.747%
2026-01-20	51.6200	53.7500	50.8400	50.8400	-9.810%	23	619	+570.732%
2026-01-16	57.3300	57.3300	55.6000	56.3700	+0.481%	104	511	+504.932%
2026-01-15	54.3000	58.5000	54.3000	56.1000	+35.344%	52	511	+507.843%
2026-01-14	41.4500	41.4500	41.4500	41.4500	-7.333%	1	513	+722.678%
2026-01-13	44.7300	44.7300	44.7300	44.7300	-0.245%	1	513	+662.352%
2026-01-12	44.0000	44.9200	44.0000	44.8400	+8.703%	5	513	+660.482%
2026-01-09	35.7500	41.2500	35.7500	41.2500	+11.940%	2	513	+726.667%
2026-01-07	36.7500	36.8500	36.7500	36.8500	-4.261%	2	512	+825.373%
2026-01-06	38.1000	38.4900	38.1000	38.4900	+20.658%	4	512	+785.944%
2026-01-05	29.2500	32.6400	28.6500	31.9000	+30.738%	319	405	+968.966%
2026-01-02	24.1000	24.4000	24.1000	24.4000	+16.468%	15	405	+1,297.541%
2025-12-30	21.1000	21.1000	20.9500	20.9500	+3.202%	5	407	+1,527.685%
2025-12-19	20.9000	20.9500	20.3000	20.3000	+1.754%	9	402	+1,579.803%
2025-12-18	19.9500	19.9500	19.9500	19.9500	+5.556%	8	397	+1,609.273%
2025-12-17	21.4000	21.6500	18.9000	18.9000	-11.517%	11	389	+1,704.233%
2025-12-16	21.8000	21.9000	21.2000	21.3600	-9.683%	126	394	+1,496.442%
2025-12-15	23.6500	23.6500	23.6500	23.6500	+1.546%	1	381	+1,341.860%
2025-12-12	24.0900	24.0900	23.2900	23.2900	-19.019%	2	380	+1,364.148%
2025-12-10	28.3200	29.4000	28.3200	28.7600	+11.257%	9	382	+1,085.675%
2025-12-09	25.8500	25.9000	25.8500	25.8500	+1.253%	3	377	+1,219.149%
2025-12-05	26.8000	26.8000	25.5300	25.5300	-1.694%	35	378	+1,235.684%
2025-12-04	25.5000	27.2700	25.5000	25.9700	+3.838%	65	346	+1,213.054%
2025-12-03	24.2500	25.0100	24.2500	25.0100	+0.847%	2	337	+1,263.455%
2025-12-02	20.4000	24.8000	20.4000	24.8000	+24.000%	237	335	+1,275.000%
2025-12-01	18.7500	20.0000	18.7500	20.0000	+6.667%	31	142	+1,605.000%
2025-11-28	18.1500	18.7500	18.0500	18.7500	-3.101%	66	131	+1,718.667%
2025-11-26	16.9000	19.4500	16.9000	19.3500	+36.749%	45	60	+1,662.274%
2025-11-25	14.1500	14.1500	14.1500	14.1500	+29.224%	1	60	+2,309.894%
2025-11-21	11.8000	11.8000	10.9500	10.9500	-31.563%	16	59	+3,014.155%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+12.994%	1	67	+2,031.250%
2025-11-19	14.0000	14.1600	14.0000	14.1600	+11.584%	11	67	+2,308.192%
2025-11-18	12.6900	12.6900	12.6900	12.6900	-3.645%	1	67	+2,587.155%
2025-11-17	12.4300	13.3500	12.4300	13.1700	+14.026%	13	67	+2,489.218%
2025-11-14	11.5500	11.5500	11.5500	11.5500	-5.483%	1	61	+2,852.381%
2025-11-13	12.2200	12.2200	12.2200	12.2200	-11.449%	4	61	+2,690.507%
2025-11-12	13.8000	13.8100	13.8000	13.8000	-4.828%	10	63	+2,371.014%
2025-11-11	14.5000	14.5000	14.5000	14.5000	+5.839%	1	59	+2,251.724%
2025-11-07	13.7500	13.7500	13.5500	13.7000	-3.453%	35	59	+2,389.051%
2025-11-04	14.4500	14.5000	14.1900	14.1900	-16.283%	31	31	+2,303.101%
2025-11-03	16.9500	16.9500	16.9500	16.9500	+8.654%	1	1	+1,911.799%
2025-10-30	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	+2,085.897%