Dark

AMAT20270115C450
AMAT Jan 15 2027 450.00 Call (AMAT270115C00450000)
option OPRA

EOD

Jun 30, 2026

333.95+38.816%(+93.38)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	331.0500	335.9300	331.0500	333.9500	+38.816%	28	976	0.000%
2026-06-26	250.1000	250.1000	240.5700	240.5700	-6.375%	8	977	+38.816%
2026-06-25	234.3200	256.9500	234.3200	256.9500	+35.237%	2	981	+29.967%
2026-06-24	189.1200	190.0000	189.1200	190.0000	-5.000%	10	981	+75.763%
2026-06-23	200.0000	200.0000	200.0000	200.0000	-14.512%	1	981	+66.975%
2026-06-22	235.3000	235.3000	233.9500	233.9500	+2.691%	3	981	+42.744%
2026-06-18	241.9200	241.9200	227.8200	227.8200	+19.421%	12	984	+46.585%
2026-06-16	202.0000	207.4000	190.7700	190.7700	-6.901%	11	984	+75.054%
2026-06-15	205.0000	205.0000	204.9100	204.9100	+13.896%	10	987	+62.974%
2026-06-12	179.9100	179.9100	179.9100	179.9100	+15.996%	1	989	+85.621%
2026-06-11	148.6500	155.2000	148.6500	155.1000	+5.618%	9	989	+115.313%
2026-06-10	143.3200	149.8000	143.3200	146.8500	+22.324%	10	990	+127.409%
2026-06-09	143.2000	143.2000	108.8500	120.0500	-0.208%	29	990	+178.176%
2026-06-08	118.8500	120.3000	118.8500	120.3000	+25.195%	3	991	+177.598%
2026-06-05	111.1100	111.1100	96.0900	96.0900	-23.404%	28	992	+247.539%
2026-06-04	125.4500	125.4500	125.4500	125.4500	-0.318%	1	997	+166.202%
2026-06-03	121.3000	128.1000	117.7200	125.8500	+10.395%	50	997	+165.356%
2026-06-02	106.2500	114.0000	106.2500	114.0000	+20.840%	15	1,007	+192.939%
2026-06-01	86.3000	94.3400	86.3000	94.3400	+8.275%	11	1,016	+253.986%
2026-05-29	86.0000	92.4000	84.6000	87.1300	+3.112%	37	1,017	+283.278%
2026-05-28	86.1100	90.9200	84.5000	84.5000	-1.938%	9	991	+295.207%
2026-05-27	86.2400	86.2400	82.0000	86.1700	-4.742%	14	989	+287.548%
2026-05-26	83.5500	90.4600	83.5500	90.4600	+17.940%	7	975	+269.169%
2026-05-22	78.0000	78.0000	76.7000	76.7000	+10.360%	22	981	+335.398%
2026-05-21	69.9500	69.9500	69.5000	69.5000	-3.606%	81	900	+380.504%
2026-05-20	70.5000	72.1000	70.5000	72.1000	+23.565%	2	900	+363.176%
2026-05-19	62.2800	62.2800	58.3500	58.3500	-8.399%	4	888	+472.322%
2026-05-18	80.0000	80.0000	63.7000	63.7000	-20.593%	23	888	+424.254%
2026-05-15	80.6700	81.2000	77.0900	80.2200	-4.614%	41	888	+316.293%
2026-05-14	86.3700	88.6000	84.1000	84.1000	+2.561%	146	893	+297.087%
2026-05-13	76.1000	82.2000	76.1000	82.0000	+15.656%	9	767	+307.256%
2026-05-12	74.7500	74.7500	70.9000	70.9000	-16.588%	8	767	+371.016%
2026-05-11	83.8500	87.0000	83.8500	85.0000	+5.459%	23	767	+292.882%
2026-05-08	72.0000	81.3400	72.0000	80.6000	+22.960%	36	764	+314.330%
2026-05-07	65.5500	65.5500	65.5500	65.5500	-13.018%	1	744	+409.458%
2026-05-06	68.0000	75.6000	68.0000	75.3600	+16.117%	10	743	+343.140%
2026-05-05	59.3000	65.5000	59.3000	64.9000	+20.744%	165	742	+414.561%
2026-05-04	54.5000	54.5000	52.9500	53.7500	-2.450%	4	614	+521.302%
2026-05-01	56.9500	56.9500	55.1000	55.1000	+0.953%	2	612	+506.080%
2026-04-30	54.6000	55.0000	54.5800	54.5800	+10.463%	9	612	+511.854%
2026-04-29	51.6000	51.6000	49.4100	49.4100	-2.544%	2	605	+575.875%
2026-04-28	52.2000	52.2000	50.0000	50.7000	-16.953%	4	605	+558.679%
2026-04-27	63.7000	63.7000	59.7500	61.0500	-12.536%	11	605	+447.011%
2026-04-24	68.5700	70.4400	68.2700	69.8000	+15.049%	5	609	+378.438%
2026-04-23	59.7000	65.1500	59.4200	60.6700	+7.571%	182	608	+450.437%
2026-04-21	56.4000	56.4000	56.4000	56.4000	+5.598%	1	522	+492.110%
2026-04-20	54.0000	54.3700	53.3100	53.4100	-1.184%	17	522	+525.257%
2026-04-17	54.4500	54.4500	54.0500	54.0500	+3.485%	7	521	+517.854%
2026-04-16	51.6400	53.4500	51.6400	52.2300	-8.689%	155	516	+539.383%
2026-04-14	56.2000	57.2000	56.2000	57.2000	-5.141%	4	367	+483.829%
2026-04-10	61.2000	62.6000	60.3000	60.3000	+4.597%	226	366	+453.814%
2026-04-09	55.1800	57.6500	55.1800	57.6500	+12.051%	8	255	+479.271%
2026-04-08	50.9200	53.0400	50.9200	51.4500	+35.359%	32	259	+549.077%
2026-04-07	38.0400	38.0400	38.0100	38.0100	+2.730%	2	243	+778.585%
2026-04-06	37.0000	37.0000	37.0000	37.0000	-3.520%	1	242	+802.568%
2026-04-02	38.7000	38.7000	38.3500	38.3500	-3.303%	3	239	+770.795%
2026-04-01	39.6600	39.6600	39.6600	39.6600	+25.506%	1	239	+742.032%
2026-03-31	31.6000	31.6000	31.6000	31.6000	-10.355%	1	239	+956.804%
2026-03-26	38.1500	38.5000	35.2500	35.2500	-23.203%	7	239	+847.376%
2026-03-25	49.2800	49.2800	45.9000	45.9000	-9.378%	3	234	+627.560%
2026-03-24	50.1000	50.6500	50.1000	50.6500	+16.437%	2	234	+559.329%
2026-03-23	46.5000	46.5000	43.5000	43.5000	+9.296%	7	234	+667.701%
2026-03-20	38.5500	39.8000	38.5500	39.8000	-3.281%	2	230	+739.070%
2026-03-19	40.4500	41.3500	40.4500	41.1500	+4.177%	28	230	+711.543%
2026-03-18	39.2000	40.1000	39.2000	39.5000	+3.539%	50	238	+745.443%
2026-03-17	38.1500	38.1500	38.1500	38.1500	+1.060%	2	213	+775.360%
2026-03-13	37.7500	37.7500	37.7500	37.7500	-4.479%	15	213	+784.636%
2026-03-10	39.4400	39.5300	39.4400	39.5200	+30.429%	70	213	+745.015%
2026-03-09	30.0000	30.4000	30.0000	30.3000	+0.832%	7	181	+1,002.145%
2026-03-06	32.3000	33.8000	30.0500	30.0500	-12.518%	4	175	+1,011.314%
2026-03-05	34.4000	34.4000	34.3500	34.3500	-15.912%	38	175	+872.198%
2026-03-04	40.8500	40.8500	40.8500	40.8500	+0.616%	3	151	+717.503%
2026-03-03	39.8300	41.1500	39.8300	40.6000	-14.974%	4	148	+722.537%
2026-03-02	47.5000	47.7500	47.5000	47.7500	-2.252%	2	149	+599.372%
2026-02-27	48.8500	48.8500	48.8500	48.8500	-16.681%	2	148	+583.623%
2026-02-25	57.1000	58.6300	57.1000	58.6300	+16.099%	5	149	+469.589%
2026-02-24	49.1000	51.6200	49.1000	50.5000	+4.555%	7	149	+561.287%
2026-02-23	49.6500	49.6500	48.3000	48.3000	+0.604%	5	148	+591.408%
2026-02-20	48.3000	48.3000	48.0100	48.0100	-0.291%	4	145	+595.584%
2026-02-18	44.0000	48.1500	44.0000	48.1500	+12.238%	7	142	+593.562%
2026-02-17	39.6500	44.0000	39.6500	42.9000	-0.116%	5	135	+678.438%
2026-02-13	47.9500	47.9500	41.6500	42.9500	+35.746%	37	115	+677.532%
2026-02-12	34.0000	34.0000	31.5000	31.6400	+5.291%	63	115	+955.468%
2026-02-10	29.5500	31.3000	29.5500	30.0500	-1.958%	50	67	+1,011.314%
2026-02-09	27.9500	30.8000	27.9500	30.6500	+7.318%	6	49	+989.560%
2026-02-06	27.5500	28.5600	27.5500	28.5600	+32.837%	5	53	+1,069.293%
2026-02-05	21.5000	21.5000	21.5000	21.5000	+12.861%	1	49	+1,453.256%
2026-02-04	23.1400	23.1400	18.9000	19.0500	-33.275%	31	50	+1,653.018%
2026-02-03	28.5500	28.5500	28.5500	28.5500	+0.990%	7	33	+1,069.702%
2026-01-30	30.7000	30.7000	28.2700	28.2700	-9.594%	11	30	+1,081.288%
2026-01-28	30.7000	31.2700	30.7000	31.2700	+2.525%	2	29	+967.957%
2026-01-27	27.6500	30.5000	27.6500	30.5000	+21.514%	23	27	+994.918%
2026-01-22	25.9000	25.9000	25.1000	25.1000	-4.744%	4	6	+1,230.478%
2026-01-21	26.5000	26.5000	26.3500	26.3500	-5.386%	2	2	+1,167.362%
2026-01-16	28.0500	28.0500	27.8500	27.8500	0.000%	2	0	+1,099.102%