Dark

AMAT20270115C360
AMAT Jan 15 2027 360.00 Call (AMAT270115C00360000)
option OPRA

EOD

Jul 1, 2026

320.00-8.571%(-30.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	340.0000	340.6500	320.0000	320.0000	-8.571%	13	257	0.000%
2026-06-29	350.0000	350.0000	350.0000	350.0000	+9.375%	1	254	-8.571%
2026-06-26	297.0000	327.0000	297.0000	320.0000	+4.235%	3	254	0.000%
2026-06-25	307.0000	307.0000	307.0000	307.0000	+19.455%	1	254	+4.235%
2026-06-23	257.0000	257.0000	257.0000	257.0000	-13.512%	1	254	+24.514%
2026-06-22	303.8500	303.8500	295.0000	297.1500	+25.911%	3	254	+7.690%
2026-06-12	236.0000	236.0000	236.0000	236.0000	+51.185%	1	257	+35.593%
2026-06-05	156.1000	156.1000	156.1000	156.1000	-14.235%	1	258	+104.997%
2026-06-03	167.9000	182.0100	167.9000	182.0100	+14.099%	4	258	+75.815%
2026-06-02	155.3000	163.2000	155.3000	159.5200	+20.139%	4	258	+100.602%
2026-06-01	132.7800	132.7800	132.7800	132.7800	+0.151%	1	260	+141.000%
2026-05-27	129.0000	132.5800	129.0000	132.5800	-4.468%	2	260	+141.364%
2026-05-26	138.7800	138.7800	138.7800	138.7800	+16.358%	1	261	+130.581%
2026-05-22	119.2500	120.8800	119.2500	119.2700	+2.386%	5	261	+168.299%
2026-05-21	116.4900	116.4900	116.4900	116.4900	+4.055%	9	270	+174.702%
2026-05-20	107.3000	115.4500	107.3000	111.9500	+17.768%	8	270	+185.842%
2026-05-19	98.0000	98.0000	94.3900	95.0600	-10.658%	5	268	+236.629%
2026-05-18	106.4000	106.4000	106.4000	106.4000	-9.708%	1	268	+200.752%
2026-05-15	117.8400	117.8400	117.8400	117.8400	-10.727%	1	268	+171.555%
2026-05-14	133.0000	133.0000	132.0000	132.0000	+9.262%	2	267	+142.424%
2026-05-12	113.9800	120.8100	113.9800	120.8100	-7.248%	3	267	+164.879%
2026-05-11	131.0000	131.0000	130.2500	130.2500	+5.363%	8	267	+145.681%
2026-05-08	124.0400	124.0400	123.4000	123.6200	+10.375%	6	263	+158.858%
2026-05-07	112.0000	112.0000	112.0000	112.0000	-1.754%	1	265	+185.714%
2026-05-06	112.4500	114.0000	112.4500	114.0000	+6.195%	21	265	+180.702%
2026-05-05	103.3000	107.3500	100.1000	107.3500	+20.348%	5	275	+198.090%
2026-05-01	93.0000	93.0000	89.2000	89.2000	+5.028%	5	277	+258.744%
2026-04-29	84.7500	84.9300	84.7500	84.9300	-4.088%	30	277	+276.781%
2026-04-28	88.5500	88.5500	88.5500	88.5500	-19.610%	1	279	+261.378%
2026-04-24	110.0000	110.1500	107.9800	110.1500	+5.055%	3	279	+190.513%
2026-04-23	107.5000	107.5000	104.5200	104.8500	+6.447%	6	280	+205.198%
2026-04-22	92.5000	98.5000	92.5000	98.5000	+6.556%	3	280	+224.873%
2026-04-21	94.0100	94.4000	92.4400	92.4400	+4.998%	5	281	+246.170%
2026-04-15	88.0400	88.0400	88.0400	88.0400	-6.984%	9	281	+263.471%
2026-04-13	94.6500	94.6500	94.6500	94.6500	-8.107%	1	281	+238.088%
2026-04-10	104.3000	104.3000	103.0000	103.0000	+9.400%	2	280	+210.680%
2026-04-09	96.5000	96.5000	94.1500	94.1500	+7.600%	21	281	+239.883%
2026-04-08	85.3300	91.3800	85.3000	87.5000	+26.628%	30	290	+265.714%
2026-04-07	69.1000	69.1000	69.1000	69.1000	-0.217%	1	310	+363.097%
2026-04-06	69.4500	69.4500	66.9200	69.2500	+2.139%	15	309	+362.094%
2026-04-02	67.5300	72.4500	66.5000	67.8000	-7.123%	42	284	+371.976%
2026-04-01	73.0000	73.0000	73.0000	73.0000	+16.150%	1	284	+338.356%
2026-03-31	61.4000	62.8500	61.4000	62.8500	+16.518%	10	285	+409.149%
2026-03-30	58.8700	58.8700	53.8900	53.9400	-13.000%	20	294	+493.252%
2026-03-27	65.8500	65.8500	62.0000	62.0000	-4.114%	3	274	+416.129%
2026-03-26	67.9000	67.9000	64.6600	64.6600	-17.923%	7	271	+394.896%
2026-03-25	79.3500	79.3500	78.0000	78.7800	-7.427%	3	273	+306.194%
2026-03-24	81.9000	86.0100	81.9000	85.1000	+8.824%	17	271	+276.028%
2026-03-23	80.7000	81.9000	77.5000	78.2000	+9.524%	10	268	+309.207%
2026-03-20	71.3000	71.4000	71.3000	71.4000	-2.326%	21	266	+348.179%
2026-03-19	60.6300	73.1500	60.6300	73.1000	+0.550%	36	247	+337.756%
2026-03-18	73.3800	73.3800	69.7900	72.7000	+5.653%	26	233	+340.165%
2026-03-17	68.0000	68.8100	68.0000	68.8100	+3.583%	2	208	+365.049%
2026-03-16	66.4300	66.4300	66.4300	66.4300	-4.417%	1	207	+381.710%
2026-03-13	69.5000	69.5000	69.5000	69.5000	+1.683%	1	207	+360.432%
2026-03-12	68.3500	68.3500	68.3500	68.3500	-2.287%	20	206	+368.178%
2026-03-11	70.4500	70.4500	69.9500	69.9500	+4.403%	2	220	+357.470%
2026-03-10	67.0000	67.0000	67.0000	67.0000	+18.312%	1	220	+377.612%
2026-03-09	56.3500	56.6300	56.3500	56.6300	+2.684%	14	219	+465.072%
2026-03-06	57.8500	62.4300	54.9500	55.1500	-13.150%	21	221	+480.236%
2026-03-05	70.4000	70.4000	62.1500	63.5000	-13.192%	9	211	+403.937%
2026-03-04	75.0000	75.0000	73.1500	73.1500	+2.379%	2	205	+337.457%
2026-03-03	71.9200	71.9200	71.4500	71.4500	-16.686%	6	203	+347.866%
2026-02-27	85.7600	85.7600	85.7600	85.7600	-5.353%	1	197	+273.134%
2026-02-26	90.6100	90.6100	90.6100	90.6100	+10.111%	1	196	+253.162%
2026-02-23	84.7600	84.7600	82.2900	82.2900	+4.815%	5	196	+288.869%
2026-02-19	78.5100	78.5100	78.5100	78.5100	+0.140%	5	194	+307.591%
2026-02-18	79.0500	80.9700	78.4000	78.4000	+4.673%	9	194	+308.163%
2026-02-17	71.0000	74.9000	69.5500	74.9000	+1.080%	4	194	+327.236%
2026-02-13	85.8000	85.8000	73.5000	74.1000	+17.563%	9	189	+331.849%
2026-02-11	61.8000	63.0300	61.8000	63.0300	+22.151%	2	189	+407.695%
2026-02-09	51.6000	51.6000	51.6000	51.6000	-1.282%	7	188	+520.155%
2026-02-06	51.3700	52.3100	51.3700	52.2700	+32.665%	4	181	+512.206%
2026-02-05	39.4000	39.4000	39.4000	39.4000	+5.772%	1	177	+712.183%
2026-02-04	37.2500	37.2500	37.2500	37.2500	-31.019%	1	177	+759.060%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-6.897%	1	177	+492.593%
2026-01-29	62.0000	62.0000	58.0000	58.0000	-3.910%	31	178	+451.724%
2026-01-28	57.5800	60.3600	57.5800	60.3600	+6.081%	2	194	+430.152%
2026-01-27	52.9000	56.9000	52.9000	56.9000	+19.162%	45	195	+462.390%
2026-01-26	47.7500	47.7500	47.7500	47.7500	-2.152%	4	151	+570.157%
2026-01-23	49.0000	49.0000	48.8000	48.8000	-6.781%	9	147	+555.738%
2026-01-21	48.6500	52.3500	48.6500	52.3500	+9.063%	2	144	+511.270%
2026-01-20	48.3500	50.4500	48.0000	48.0000	-8.918%	7	144	+566.667%
2026-01-16	51.4100	52.7000	51.4000	52.7000	+7.332%	13	131	+507.211%
2026-01-15	52.0000	52.8500	49.1000	49.1000	+24.304%	129	131	+551.731%
2026-01-13	39.7500	39.7500	39.3900	39.5000	-5.389%	9	86	+710.127%
2026-01-12	39.5000	42.0000	39.5000	41.7500	+9.093%	16	87	+666.467%
2026-01-09	37.5000	38.2700	37.3400	38.2700	+36.923%	4	73	+736.164%
2026-01-08	29.7000	29.7000	27.9500	27.9500	-16.442%	3	73	+1,044.902%
2026-01-07	33.8000	34.3600	33.4500	33.4500	-6.825%	57	72	+856.652%
2026-01-06	33.1000	35.9000	33.1000	35.9000	+68.941%	22	51	+791.365%
2026-01-02	21.3000	21.3000	21.2500	21.2500	+14.865%	4	30	+1,405.882%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-2.632%	1	26	+1,629.730%
2025-12-30	19.2000	19.2000	19.0000	19.0000	+2.870%	5	26	+1,584.211%
2025-12-19	18.9000	19.0000	18.4700	18.4700	+1.205%	19	22	+1,632.539%
2025-12-18	18.2500	18.2500	18.2500	18.2500	-6.650%	2	5	+1,653.425%
2025-12-16	19.5500	19.5500	19.5500	19.5500	-9.908%	1	5	+1,536.829%
2025-12-15	21.7000	21.7000	21.7000	21.7000	+3.333%	1	5	+1,374.654%
2025-12-12	21.0000	21.0000	21.0000	21.0000	-6.708%	1	5	+1,423.810%
2025-12-11	22.6800	22.6800	22.5100	22.5100	-6.208%	2	4	+1,321.590%
2025-12-10	24.0000	24.0000	24.0000	24.0000	0.000%	2	2	+1,233.333%