Dark

AMAT20270115C380
AMAT Jan 15 2027 380.00 Call (AMAT270115C00380000)
option OPRA

EOD

Jul 1, 2026

307.00-10.234%(-35.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	307.0000	307.0000	307.0000	307.0000	-10.234%	2	470	0.000%
2026-06-29	342.0000	342.0000	342.0000	342.0000	+12.998%	1	470	-10.234%
2026-06-25	302.6600	302.6600	302.6600	302.6600	+10.460%	1	470	+1.434%
2026-06-18	274.0000	274.0000	274.0000	274.0000	+14.731%	5	475	+12.044%
2026-06-16	238.8200	238.8200	238.8200	238.8200	-4.625%	1	475	+28.549%
2026-06-15	250.4000	250.4000	250.4000	250.4000	+8.323%	1	475	+22.604%
2026-06-12	231.1600	231.1600	231.1600	231.1600	+15.177%	8	476	+32.808%
2026-06-11	200.7000	200.7000	200.7000	200.7000	+3.029%	1	479	+52.965%
2026-06-10	192.0000	194.8000	192.0000	194.8000	+47.766%	2	480	+57.598%
2026-06-05	143.8000	143.8000	131.8300	131.8300	-23.399%	2	481	+132.876%
2026-06-04	172.1300	172.1800	171.9500	172.1000	+2.197%	6	480	+78.385%
2026-06-03	167.1500	168.4000	167.1500	168.4000	+11.229%	3	475	+82.304%
2026-06-02	136.5700	151.4000	136.5700	151.4000	+14.984%	2	473	+102.774%
2026-06-01	131.6700	131.6700	131.6700	131.6700	+9.043%	1	475	+133.159%
2026-05-26	120.7500	120.7500	120.7500	120.7500	+8.931%	1	475	+154.244%
2026-05-22	110.8500	110.8500	110.8500	110.8500	+8.432%	2	474	+176.951%
2026-05-21	102.2200	102.2300	102.2200	102.2300	+9.278%	8	472	+200.303%
2026-05-18	96.4500	96.4500	93.5500	93.5500	-19.520%	2	472	+228.167%
2026-05-15	111.5500	116.2400	108.4500	116.2400	-0.403%	5	471	+164.109%
2026-05-14	116.7100	116.7100	116.7100	116.7100	+4.289%	1	472	+163.045%
2026-05-13	107.4000	111.9100	107.4000	111.9100	+2.108%	4	476	+174.328%
2026-05-12	109.6000	109.6000	109.6000	109.6000	-3.137%	1	476	+180.109%
2026-05-08	108.3000	113.1500	108.3000	113.1500	+19.862%	9	476	+171.321%
2026-05-07	101.7400	101.7400	93.5000	94.4000	-11.635%	6	484	+225.212%
2026-05-06	101.9500	108.0000	101.9500	106.8300	+11.281%	13	481	+187.372%
2026-05-05	90.0000	96.0000	90.0000	96.0000	+19.775%	3	492	+219.792%
2026-05-04	80.1500	80.1500	80.1500	80.1500	-0.212%	3	494	+283.032%
2026-05-01	80.3200	80.3200	80.3200	80.3200	+0.652%	1	497	+282.221%
2026-04-30	82.2800	82.2800	79.8000	79.8000	+6.870%	4	497	+284.712%
2026-04-29	77.3300	77.3400	73.6500	74.6700	-4.697%	11	494	+311.142%
2026-04-28	80.0000	80.0000	75.0000	78.3500	-22.233%	10	494	+291.832%
2026-04-24	99.7000	102.3500	99.7000	100.7500	+6.965%	15	492	+204.715%
2026-04-23	94.3300	94.3600	94.1900	94.1900	+5.618%	3	497	+225.937%
2026-04-22	89.0800	89.1800	89.0800	89.1800	+9.089%	3	493	+244.248%
2026-04-20	81.8000	81.8000	81.3000	81.7500	-5.074%	3	490	+275.535%
2026-04-17	84.8500	86.1200	84.8500	86.1200	+9.637%	2	491	+256.479%
2026-04-16	83.2500	83.2500	78.5500	78.5500	-0.971%	16	492	+290.834%
2026-04-15	79.3200	79.3200	79.3200	79.3200	-4.029%	1	507	+287.040%
2026-04-13	84.4000	84.4000	82.6500	82.6500	-9.176%	4	507	+271.446%
2026-04-10	91.8300	92.0200	91.0000	91.0000	+5.020%	23	507	+237.363%
2026-04-09	86.5000	86.6500	86.5000	86.6500	+13.120%	22	510	+254.299%
2026-04-08	77.9800	81.0000	76.0000	76.6000	+29.721%	33	504	+300.783%
2026-04-07	59.0500	59.0500	59.0500	59.0500	+0.170%	1	504	+419.898%
2026-04-02	55.3000	59.0500	54.7500	58.9500	-4.565%	6	499	+420.780%
2026-04-01	61.7100	63.7200	61.7100	61.7700	+15.458%	12	499	+397.005%
2026-03-31	50.5000	53.5000	47.9000	53.5000	+7.322%	14	510	+473.832%
2026-03-30	50.8800	50.8800	49.8500	49.8500	-22.964%	20	516	+515.848%
2026-03-26	64.7100	64.7100	64.7100	64.7100	-10.125%	1	516	+374.424%
2026-03-25	72.0000	72.0000	72.0000	72.0000	-6.189%	1	516	+326.389%
2026-03-24	71.2000	79.4500	71.2000	76.7500	+23.790%	32	515	+300.000%
2026-03-20	62.0000	62.0000	62.0000	62.0000	-5.732%	1	531	+395.161%
2026-03-19	54.6300	65.7700	54.6300	65.7700	+10.075%	12	530	+366.778%
2026-03-18	63.1000	63.7000	59.7500	59.7500	-1.727%	80	532	+413.808%
2026-03-17	58.1200	60.8000	58.1200	60.8000	+2.288%	6	510	+404.934%
2026-03-16	59.4400	59.4400	59.4400	59.4400	+2.766%	1	507	+416.487%
2026-03-13	57.8400	57.8400	57.8400	57.8400	+5.259%	2	507	+430.775%
2026-03-12	54.9500	54.9500	54.9500	54.9500	-12.332%	1	508	+458.690%
2026-03-11	61.0000	62.7000	61.0000	62.6800	+1.375%	9	508	+389.789%
2026-03-10	58.1500	63.1700	58.1500	61.8300	+26.055%	19	512	+396.523%
2026-03-09	44.6200	50.0500	44.6200	49.0500	+2.830%	37	510	+525.892%
2026-03-06	54.1000	54.1000	47.7000	47.7000	-12.074%	5	488	+543.606%
2026-03-05	56.3300	56.3300	54.0000	54.2500	-10.773%	23	483	+465.899%
2026-03-03	60.6500	63.4000	60.6500	60.8000	-15.520%	9	461	+404.934%
2026-03-02	71.9700	71.9700	71.9700	71.9700	-3.590%	1	462	+326.567%
2026-02-27	75.0000	75.0000	74.6500	74.6500	+0.919%	5	462	+311.253%
2026-02-26	74.3500	75.2000	73.9700	73.9700	-16.143%	17	463	+315.033%
2026-02-25	88.1000	88.2100	88.1000	88.2100	+13.337%	2	452	+248.033%
2026-02-24	76.5000	77.8300	76.5000	77.8300	+6.763%	2	452	+294.449%
2026-02-23	72.9000	72.9000	72.9000	72.9000	-1.313%	1	452	+321.125%
2026-02-20	75.5500	75.5500	73.8700	73.8700	+4.042%	8	453	+315.595%
2026-02-19	71.0000	71.0000	71.0000	71.0000	-0.141%	1	454	+332.394%
2026-02-18	71.4000	71.4000	70.5300	71.1000	+8.302%	6	453	+331.786%
2026-02-17	61.1500	65.6500	61.1500	65.6500	+4.705%	6	450	+367.631%
2026-02-13	73.0000	74.5000	62.7000	62.7000	+24.134%	22	449	+389.633%
2026-02-12	49.0000	50.5100	49.0000	50.5100	+0.398%	2	449	+507.800%
2026-02-11	50.3100	50.3100	50.3100	50.3100	+3.094%	1	448	+510.217%
2026-02-10	48.2000	48.8000	48.2000	48.8000	+6.318%	6	446	+529.098%
2026-02-06	45.6500	45.9000	45.6500	45.9000	+32.277%	10	442	+568.845%
2026-02-04	35.9000	35.9000	33.4600	34.7000	-16.264%	23	442	+784.726%
2026-02-03	45.4500	45.4500	41.2500	41.4400	-13.486%	4	421	+640.830%
2026-02-02	47.6000	47.9000	47.6000	47.9000	+0.104%	3	418	+540.919%
2026-01-30	49.5000	49.5000	47.8500	47.8500	-10.444%	19	418	+541.588%
2026-01-29	53.4300	53.4300	53.4300	53.4300	+6.012%	8	408	+474.584%
2026-01-28	47.6600	50.4000	47.6600	50.4000	+21.446%	2	416	+509.127%
2026-01-26	41.5000	41.5000	41.5000	41.5000	-1.891%	6	416	+639.759%
2026-01-23	42.3000	42.3000	42.3000	42.3000	0.000%	8	410	+625.768%
2026-01-22	42.3000	42.3000	42.3000	42.3000	+2.545%	2	406	+625.768%
2026-01-20	42.4500	43.9000	41.1500	41.2500	-9.539%	54	404	+644.242%
2026-01-16	45.5500	45.6000	45.3500	45.6000	+2.935%	3	348	+573.246%
2026-01-15	45.2000	46.1500	43.8500	44.3000	+38.006%	56	348	+593.002%
2026-01-14	31.9500	32.2000	31.7900	32.1000	-5.310%	33	346	+856.386%
2026-01-13	34.7000	34.7000	33.8500	33.9000	-4.534%	55	343	+805.605%
2026-01-12	36.6500	36.6500	35.5100	35.5100	+8.660%	8	331	+764.545%
2026-01-09	27.8900	32.6800	27.8900	32.6800	+34.209%	25	324	+839.412%
2026-01-08	24.9000	24.9000	24.3500	24.3500	-16.063%	73	314	+1,160.780%
2026-01-07	29.2000	29.2000	29.0100	29.0100	-3.300%	8	249	+958.256%
2026-01-06	27.9000	30.0000	27.9000	30.0000	+29.310%	126	248	+923.333%
2026-01-05	21.4000	23.2000	21.4000	23.2000	+30.704%	2	123	+1,223.276%
2026-01-02	17.9500	18.0000	17.7500	17.7500	+23.693%	22	123	+1,629.577%
2025-12-31	14.3500	14.3500	14.3500	14.3500	-10.592%	1	101	+2,039.373%
2025-12-26	16.0500	16.0500	16.0500	16.0500	+9.932%	1	101	+1,812.773%
2025-12-18	14.6000	14.6000	14.6000	14.6000	+2.098%	50	100	+2,002.740%
2025-12-17	14.3000	14.3000	14.3000	14.3000	0.000%	50	50	+2,046.853%