Dark

AMAT20270115C390
AMAT Jan 15 2027 390.00 Call (AMAT270115C00390000)
option OPRA

EOD

Jun 30, 2026

374.49+12.042%(+40.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	374.4900	374.4900	374.4900	374.4900	+12.042%	1	175	0.000%
2026-06-29	334.2400	334.2400	334.2400	334.2400	+18.169%	1	175	+12.042%
2026-06-26	282.4500	282.8500	282.4500	282.8500	-4.998%	2	175	+32.399%
2026-06-25	280.0100	297.7300	280.0100	297.7300	+27.235%	7	174	+25.782%
2026-06-23	234.2700	234.2700	233.3000	234.0000	-17.582%	9	181	+60.038%
2026-06-18	283.9200	283.9200	283.9200	283.9200	+11.700%	1	175	+31.900%
2026-06-17	260.6300	260.6300	254.1800	254.1800	+11.522%	6	175	+47.333%
2026-06-16	232.2500	232.2500	227.9200	227.9200	+12.748%	7	181	+64.308%
2026-06-11	202.1500	202.1500	202.1500	202.1500	+29.791%	3	181	+85.254%
2026-06-08	155.7500	155.7500	155.7500	155.7500	+11.409%	1	181	+140.443%
2026-06-05	139.0000	140.0500	139.0000	139.8000	+7.069%	7	182	+167.876%
2026-06-02	130.5700	130.5700	130.5700	130.5700	+14.686%	1	183	+186.812%
2026-05-26	120.0000	120.0000	113.8500	113.8500	+9.894%	3	183	+228.933%
2026-05-22	103.6000	103.6000	103.6000	103.6000	+7.080%	1	183	+261.477%
2026-05-21	96.7500	96.7500	96.7500	96.7500	+4.200%	2	183	+287.070%
2026-05-20	92.1000	93.3000	92.1000	92.8500	+4.856%	4	183	+303.328%
2026-05-18	91.3000	91.4600	88.5500	88.5500	-20.060%	8	181	+322.914%
2026-05-15	104.2700	110.7700	104.2700	110.7700	-0.744%	4	181	+238.079%
2026-05-14	116.0000	116.0000	111.6000	111.6000	+6.948%	6	179	+235.565%
2026-05-12	96.3500	104.3500	96.3500	104.3500	-2.321%	2	182	+258.879%
2026-05-08	108.7600	108.7600	106.8300	106.8300	+20.372%	23	182	+250.548%
2026-05-07	97.9900	97.9900	88.7500	88.7500	-13.835%	7	203	+321.961%
2026-05-06	103.1200	103.1200	103.0000	103.0000	+19.490%	2	204	+263.583%
2026-05-05	85.0500	86.2000	85.0500	86.2000	+11.948%	4	205	+334.443%
2026-05-01	80.7500	80.7500	77.0000	77.0000	-2.222%	5	204	+386.351%
2026-04-30	78.2500	78.7500	78.2500	78.7500	+8.247%	6	204	+375.543%
2026-04-29	72.7500	72.7500	72.7500	72.7500	-3.168%	1	198	+414.763%
2026-04-28	76.0000	76.0000	71.4900	75.1300	-12.873%	29	198	+398.456%
2026-04-27	84.7800	86.2300	84.7800	86.2300	-10.364%	11	175	+334.292%
2026-04-24	92.7500	96.2000	92.7500	96.2000	+10.702%	12	182	+289.283%
2026-04-23	89.8300	90.6200	86.9000	86.9000	+1.709%	27	180	+330.944%
2026-04-22	80.9200	85.4700	80.9200	85.4400	+8.220%	30	166	+338.308%
2026-04-21	79.3600	79.3600	78.9500	78.9500	-2.350%	2	156	+374.338%
2026-04-14	80.8500	80.8500	80.8500	80.8500	+1.698%	1	156	+363.191%
2026-04-13	79.5000	79.5000	79.5000	79.5000	-9.360%	1	155	+371.057%
2026-04-10	86.7800	87.7100	86.7800	87.7100	+6.755%	12	154	+326.964%
2026-04-09	75.5500	82.1600	75.5500	82.1600	+10.164%	12	147	+355.806%
2026-04-08	76.2300	76.2300	74.5800	74.5800	+35.600%	4	156	+402.132%
2026-04-02	55.0000	55.0000	55.0000	55.0000	-7.857%	1	157	+580.891%
2026-04-01	59.6900	59.6900	59.6900	59.6900	+29.059%	1	157	+527.392%
2026-03-31	47.1500	47.1500	46.1500	46.2500	+5.353%	7	157	+709.708%
2026-03-30	48.6400	48.6400	43.9000	43.9000	-16.301%	24	155	+753.052%
2026-03-27	52.4500	52.4500	52.4500	52.4500	-6.673%	4	158	+613.994%
2026-03-26	56.2000	56.2000	56.2000	56.2000	-21.178%	6	162	+566.352%
2026-03-25	71.3000	71.3000	71.3000	71.3000	-3.072%	1	156	+425.231%
2026-03-24	73.5600	73.5600	73.5600	73.5600	+5.086%	1	157	+409.095%
2026-03-23	68.0500	70.0000	68.0500	70.0000	+19.658%	3	157	+434.986%
2026-03-20	58.5000	58.5000	58.5000	58.5000	-2.581%	1	158	+540.154%
2026-03-19	49.3500	60.0500	49.3500	60.0500	+4.799%	21	157	+523.630%
2026-03-18	57.3000	57.3000	57.3000	57.3000	+11.914%	3	144	+553.560%
2026-03-12	51.5500	52.0000	51.2000	51.2000	-12.851%	10	147	+631.426%
2026-03-11	58.7500	58.7500	58.7500	58.7500	+27.996%	4	139	+537.430%
2026-03-09	41.7200	45.9000	41.7200	45.9000	-9.109%	9	137	+715.882%
2026-03-06	50.4700	50.5000	50.4700	50.5000	-16.804%	2	132	+641.564%
2026-03-04	60.7000	60.7000	60.7000	60.7000	+3.091%	1	131	+516.952%
2026-03-03	58.8800	58.8800	58.8800	58.8800	-13.678%	1	130	+536.022%
2026-03-02	68.2100	68.2100	68.2100	68.2100	-0.569%	1	129	+449.025%
2026-02-26	79.0000	79.0000	68.6000	68.6000	-17.449%	14	128	+445.904%
2026-02-25	81.3000	83.7500	81.3000	83.1000	+19.448%	8	129	+350.650%
2026-02-20	70.2300	70.2300	69.5700	69.5700	+2.611%	6	129	+438.292%
2026-02-19	67.8000	67.9000	67.8000	67.8000	+0.683%	13	123	+452.345%
2026-02-18	67.5500	67.5500	67.3400	67.3400	+7.744%	2	136	+456.118%
2026-02-17	62.4500	62.5000	62.4500	62.5000	-4.478%	2	136	+499.184%
2026-02-13	63.2200	65.4300	63.2200	65.4300	+38.476%	3	137	+472.352%
2026-02-12	47.2500	47.2500	47.2500	47.2500	-5.876%	10	137	+692.571%
2026-02-11	47.9800	50.2000	47.0900	50.2000	+11.308%	81	127	+645.996%
2026-02-10	45.6500	45.6500	45.1000	45.1000	+44.551%	11	68	+730.355%
2026-02-05	33.5000	33.5000	31.2000	31.2000	-0.952%	2	57	+1,100.288%
2026-02-04	37.6500	37.6500	30.7500	31.5000	-28.458%	3	56	+1,088.857%
2026-01-30	44.0300	44.0300	44.0300	44.0300	-11.051%	1	55	+750.534%
2026-01-29	49.5000	49.5000	49.5000	49.5000	+7.492%	3	54	+656.545%
2026-01-27	46.0500	46.0500	46.0500	46.0500	+19.610%	2	51	+713.225%
2026-01-26	38.5000	38.5000	38.5000	38.5000	-2.778%	1	52	+872.701%
2026-01-23	35.2500	39.6000	35.2500	39.6000	+0.508%	17	52	+845.682%
2026-01-22	39.5500	39.5500	39.4000	39.4000	+2.338%	5	48	+850.482%
2026-01-20	40.3500	40.9500	38.5000	38.5000	-7.895%	7	47	+872.701%
2026-01-16	41.8000	41.8000	41.8000	41.8000	+2.176%	3	40	+795.909%
2026-01-15	41.4000	42.1000	40.9100	40.9100	+40.103%	8	40	+815.400%
2026-01-14	29.2000	29.2000	29.2000	29.2000	-7.302%	1	32	+1,182.500%
2026-01-13	31.4000	31.5000	31.4000	31.5000	-2.295%	10	31	+1,088.857%
2026-01-12	32.2400	32.2400	32.2400	32.2400	+13.922%	9	26	+1,061.569%
2026-01-09	28.3000	28.3500	28.2000	28.3000	+23.581%	19	19	+1,223.286%
2026-01-08	22.9000	22.9000	22.9000	22.9000	-14.393%	2	6	+1,535.328%
2026-01-06	26.7500	26.7500	26.7500	26.7500	+89.716%	1	4	+1,299.963%
2025-12-30	14.1000	14.1000	14.1000	14.1000	-12.963%	1	4	+2,555.957%
2025-12-15	16.4500	16.4500	16.2000	16.2000	-0.613%	3	4	+2,211.667%
2025-12-12	16.3000	16.3000	16.3000	16.3000	-9.444%	1	1	+2,197.485%
2025-12-09	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	+1,980.500%