Dark

AMAT20270115C460
AMAT Jan 15 2027 460.00 Call (AMAT270115C00460000)
option OPRA

EOD

Jun 29, 2026

285.00+45.038%(+88.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	285.0000	285.0000	285.0000	285.0000	+45.038%	2	297	0.000%
2026-06-23	196.5000	196.5000	196.5000	196.5000	-11.239%	1	297	+45.038%
2026-06-18	232.1000	232.1000	221.3800	221.3800	+15.591%	6	292	+28.738%
2026-06-15	191.5200	191.5200	191.5200	191.5200	+10.673%	1	292	+48.810%
2026-06-12	173.0500	173.0500	173.0500	173.0500	+6.762%	4	292	+64.692%
2026-06-11	148.0000	162.0900	148.0000	162.0900	+26.881%	6	296	+75.828%
2026-06-10	139.9500	144.4500	127.7500	127.7500	+6.592%	6	302	+123.092%
2026-06-09	119.8500	119.8500	119.8500	119.8500	+5.132%	1	298	+137.797%
2026-06-08	114.0000	114.0000	114.0000	114.0000	+22.252%	2	299	+150.000%
2026-06-05	101.9900	101.9900	93.2500	93.2500	-22.292%	4	299	+205.630%
2026-06-04	110.5000	120.0000	110.5000	120.0000	-0.662%	5	299	+137.500%
2026-06-03	114.9100	120.8000	114.9100	120.8000	+10.501%	19	302	+135.927%
2026-06-02	97.0700	109.3200	97.0700	109.3200	+34.880%	17	291	+160.703%
2026-05-29	83.0000	83.0000	81.0500	81.0500	-4.647%	10	292	+251.635%
2026-05-28	81.8800	85.0000	81.8800	85.0000	-2.635%	2	292	+235.294%
2026-05-27	87.3000	87.3000	87.3000	87.3000	+3.891%	4	287	+226.460%
2026-05-26	84.2200	84.2200	84.0300	84.0300	+14.560%	3	287	+239.165%
2026-05-22	73.1500	73.3500	73.1000	73.3500	+8.106%	10	280	+288.548%
2026-05-20	66.4000	67.8500	66.4000	67.8500	+9.701%	5	280	+320.044%
2026-05-18	63.3200	63.3200	61.8500	61.8500	-19.883%	98	247	+360.792%
2026-05-15	72.9800	77.5500	72.9800	77.2000	-5.160%	42	247	+269.171%
2026-05-14	83.5000	83.5000	81.4000	81.4000	+20.682%	7	248	+250.123%
2026-05-12	67.4500	67.4500	67.4500	67.4500	-16.718%	2	250	+322.535%
2026-05-11	83.7900	83.7900	80.9900	80.9900	+25.566%	2	250	+251.895%
2026-05-07	64.5000	64.5000	64.5000	64.5000	-9.954%	1	249	+341.860%
2026-05-06	71.9500	71.9500	70.6200	71.6300	+18.240%	5	249	+297.878%
2026-05-05	61.2500	61.2500	60.5800	60.5800	+24.216%	51	245	+370.452%
2026-04-28	48.1000	49.2500	48.1000	48.7700	-12.567%	89	246	+484.376%
2026-04-27	55.8500	55.8500	55.7800	55.7800	-14.579%	2	171	+410.936%
2026-04-24	65.3000	65.3000	65.3000	65.3000	+14.763%	10	171	+336.447%
2026-04-23	56.9000	56.9000	56.9000	56.9000	+11.133%	1	171	+400.879%
2026-04-21	51.4000	51.4000	51.2000	51.2000	+2.134%	4	172	+456.641%
2026-04-20	50.1300	50.1300	50.1300	50.1300	+7.001%	5	172	+468.522%
2026-04-15	48.3600	48.3600	46.8500	46.8500	-11.704%	2	167	+508.324%
2026-04-14	53.0600	53.0600	53.0600	53.0600	+2.531%	1	168	+437.128%
2026-04-13	52.6000	52.6000	51.7500	51.7500	-11.448%	2	167	+450.725%
2026-04-10	58.4400	58.4400	58.4400	58.4400	+11.420%	1	167	+387.680%
2026-04-09	52.4500	52.4500	52.4500	52.4500	+8.592%	1	167	+443.375%
2026-04-08	50.0000	50.0000	47.9500	48.3000	+35.674%	3	166	+490.062%
2026-04-07	35.4800	35.6000	35.4800	35.6000	+5.952%	2	165	+700.562%
2026-04-02	33.6000	33.8500	33.5000	33.6000	-8.071%	44	152	+748.214%
2026-04-01	38.2000	38.2000	36.4000	36.5500	+39.238%	7	152	+679.754%
2026-03-30	26.3700	26.3700	26.0600	26.2500	-20.334%	25	159	+985.714%
2026-03-27	33.7000	33.7500	32.8000	32.9500	-9.229%	12	149	+764.947%
2026-03-26	36.3000	36.3000	36.3000	36.3000	-23.175%	1	144	+685.124%
2026-03-24	48.4000	48.4000	47.2500	47.2500	+27.703%	4	143	+503.175%
2026-03-20	37.5500	37.5500	37.0000	37.0000	-2.760%	9	139	+670.270%
2026-03-19	38.0000	38.8500	38.0000	38.0500	+5.256%	14	143	+649.014%
2026-03-16	35.9000	36.1500	35.9000	36.1500	+4.783%	5	130	+688.382%
2026-03-13	34.3000	34.5000	34.3000	34.5000	+6.154%	2	125	+726.087%
2026-03-12	33.0000	33.0000	32.5000	32.5000	-8.192%	8	125	+776.923%
2026-03-10	36.7200	36.7200	35.4000	35.4000	+26.429%	12	126	+705.085%
2026-03-09	26.3000	28.6000	26.2700	28.0000	-11.252%	71	120	+917.857%
2026-03-06	30.7500	31.5500	30.7500	31.5500	-2.773%	2	95	+803.328%
2026-03-05	32.4500	32.4500	32.4500	32.4500	-16.688%	1	97	+778.274%
2026-03-04	38.9500	38.9500	38.9500	38.9500	-13.252%	3	96	+631.707%
2026-03-02	45.5000	45.5000	44.9000	44.9000	-3.128%	9	96	+534.744%
2026-02-27	45.2000	46.3500	45.2000	46.3500	+0.914%	4	104	+514.887%
2026-02-26	45.9300	45.9300	45.9300	45.9300	-17.982%	36	104	+520.509%
2026-02-25	55.8500	56.0000	55.8500	56.0000	+18.268%	4	80	+408.929%
2026-02-24	46.2000	47.3500	46.2000	47.3500	+3.047%	21	80	+501.901%
2026-02-23	45.9500	45.9500	45.9500	45.9500	+0.989%	1	88	+520.239%
2026-02-20	45.5000	45.5000	45.5000	45.5000	+6.061%	8	88	+526.374%
2026-02-19	42.9000	42.9000	42.9000	42.9000	+15.106%	1	88	+564.336%
2026-02-17	37.2700	37.2700	37.2700	37.2700	-3.943%	2	88	+664.690%
2026-02-13	45.6500	45.6500	38.8000	38.8000	+31.525%	16	79	+634.536%
2026-02-12	30.6000	31.2100	29.1000	29.5000	+4.982%	29	79	+866.102%
2026-02-10	29.1500	29.1500	28.1000	28.1000	-1.230%	12	93	+914.235%
2026-02-09	27.4000	28.4500	27.3500	28.4500	+10.058%	19	94	+901.757%
2026-02-06	25.8500	25.8500	25.8500	25.8500	+29.250%	1	94	+1,002.515%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+12.676%	1	93	+1,325.000%
2026-02-04	17.6000	17.7500	17.6000	17.7500	-26.955%	25	93	+1,505.634%
2026-02-03	26.9700	26.9700	24.3000	24.3000	-8.129%	22	80	+1,072.840%
2026-02-02	26.4500	26.4500	26.4500	26.4500	-9.107%	1	70	+977.505%
2026-01-29	30.8000	30.9000	29.1000	29.1000	+0.867%	136	69	+879.381%
2026-01-28	28.9200	28.9200	28.8500	28.8500	+11.390%	11	44	+887.868%
2026-01-27	25.9000	25.9000	25.9000	25.9000	+9.053%	21	33	+1,000.386%
2026-01-22	23.4200	23.7500	23.4200	23.7500	-3.846%	2	19	+1,100.000%
2026-01-21	24.3500	24.7000	24.3500	24.7000	+4.219%	16	17	+1,053.846%
2026-01-20	23.4500	23.7000	23.4500	23.7000	0.000%	3	1	+1,102.532%