Dark

AMAT20270115C500
AMAT Jan 15 2027 500.00 Call (AMAT270115C00500000)
option OPRA

EOD

Jul 1, 2026

229.07-22.820%(-67.73)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	242.6500	258.1900	220.9500	229.0700	-22.820%	46	995	0.000%
2026-06-30	278.8900	296.8000	278.8900	296.8000	+10.585%	17	973	-22.820%
2026-06-29	218.8400	268.3900	218.8400	268.3900	+33.527%	16	977	-14.650%
2026-06-26	208.7000	227.0000	201.0000	201.0000	-12.760%	4	977	+13.965%
2026-06-25	203.7100	230.4000	189.2500	230.4000	+41.159%	15	977	-0.577%
2026-06-24	165.5000	165.5000	160.4700	163.2200	-3.886%	3	981	+40.344%
2026-06-23	167.5600	172.1200	165.0000	169.8200	-17.415%	24	979	+34.890%
2026-06-22	208.0000	210.4200	198.6000	205.6300	+7.744%	46	989	+11.399%
2026-06-18	207.4600	210.5000	190.8500	190.8500	+7.021%	9	1,008	+20.026%
2026-06-17	187.0000	188.4000	178.3300	178.3300	+12.867%	13	1,008	+28.453%
2026-06-16	175.5000	175.5000	158.0000	158.0000	-7.845%	4	1,009	+44.981%
2026-06-15	173.5200	176.7300	168.6300	171.4500	+8.506%	23	1,012	+33.607%
2026-06-12	145.1000	158.0100	145.1000	158.0100	+13.676%	18	1,021	+44.972%
2026-06-11	127.2000	139.0000	125.7000	139.0000	+28.134%	62	1,026	+64.799%
2026-06-10	108.0700	128.8000	108.0700	108.4800	+9.798%	41	1,011	+111.163%
2026-06-09	104.8000	119.0000	92.8700	98.8000	+3.956%	39	993	+131.852%
2026-06-08	84.8500	98.0400	84.8500	95.0400	+24.528%	23	993	+141.025%
2026-06-05	88.8000	88.8000	76.3200	76.3200	-27.645%	10	981	+200.144%
2026-06-04	92.2000	106.0000	92.2000	105.4800	+2.907%	24	986	+117.169%
2026-06-03	100.7000	104.6000	94.9100	102.5000	+12.022%	59	991	+123.483%
2026-06-02	76.0500	91.7000	76.0500	91.5000	+27.865%	82	989	+150.350%
2026-06-01	71.6100	71.6100	71.5600	71.5600	+9.386%	2	995	+220.109%
2026-05-29	72.4000	72.4000	65.4200	65.4200	-8.079%	22	995	+250.153%
2026-05-28	71.1700	71.1700	71.1700	71.1700	+7.833%	1	990	+221.863%
2026-05-27	66.0000	66.2700	64.5000	66.0000	-5.104%	8	991	+247.076%
2026-05-26	65.0000	69.5500	65.0000	69.5500	+20.225%	37	988	+229.360%
2026-05-22	59.1500	60.1000	57.8500	57.8500	+4.422%	18	976	+295.972%
2026-05-21	55.9000	55.9000	52.8500	55.4000	+2.498%	17	964	+313.484%
2026-05-20	50.1100	55.1500	50.1100	54.0500	+18.479%	5	964	+323.811%
2026-05-19	44.0000	46.3000	44.0000	45.6200	-5.996%	4	963	+402.126%
2026-05-18	53.8500	53.8500	48.5300	48.5300	-23.755%	21	963	+372.017%
2026-05-15	63.0000	64.0000	59.8000	63.6500	-4.214%	27	963	+259.890%
2026-05-14	66.1000	69.2000	66.0500	66.4500	+3.183%	108	961	+244.725%
2026-05-13	59.5000	64.9000	56.5000	64.4000	+12.982%	8	878	+255.699%
2026-05-12	59.5100	59.5100	55.0000	57.0000	-17.690%	6	878	+301.877%
2026-05-11	66.0600	69.2500	66.0600	69.2500	+9.660%	17	878	+230.787%
2026-05-08	59.0000	63.6000	59.0000	63.1500	+27.473%	16	887	+262.740%
2026-05-07	54.0000	54.5000	47.8000	49.5400	-13.240%	10	889	+362.394%
2026-05-06	57.2200	58.0000	57.1000	57.1000	+16.293%	6	881	+301.173%
2026-05-05	45.0000	49.3000	44.8500	49.1000	+24.461%	236	881	+366.538%
2026-05-04	39.2000	39.6000	39.1500	39.4500	-1.743%	7	752	+480.659%
2026-05-01	41.2000	41.3000	40.1500	40.1500	-0.619%	17	747	+470.535%
2026-04-30	40.8600	40.8600	40.4000	40.4000	+4.393%	601	747	+467.005%
2026-04-29	38.7000	38.7000	38.7000	38.7000	-2.273%	1	1,055	+491.912%
2026-04-28	37.0700	39.6400	37.0700	39.6000	-13.969%	8	1,056	+478.460%
2026-04-27	44.9100	46.0300	44.8000	46.0300	-12.706%	3	1,050	+397.654%
2026-04-24	51.0000	53.6300	51.0000	52.7300	+17.178%	96	1,048	+334.421%
2026-04-23	47.0000	47.8000	45.0000	45.0000	+8.696%	8	1,050	+409.044%
2026-04-22	41.4000	41.4000	41.4000	41.4000	+3.422%	2	1,054	+453.309%
2026-04-21	39.9500	40.3700	39.9500	40.0300	+3.223%	5	1,051	+472.246%
2026-04-20	40.0000	40.0000	38.7000	38.7800	-4.247%	4	1,051	+490.691%
2026-04-17	40.7500	40.7500	39.5000	40.5000	+5.855%	9	1,052	+465.605%
2026-04-16	39.4000	39.4000	38.2600	38.2600	+6.278%	3	1,052	+498.719%
2026-04-15	38.1000	38.1000	36.0000	36.0000	-15.671%	21	1,051	+536.306%
2026-04-14	42.6900	42.6900	42.6900	42.6900	+1.450%	1	1,048	+436.589%
2026-04-13	41.2000	42.0800	40.5700	42.0800	-8.022%	37	1,048	+444.368%
2026-04-10	45.8000	46.6000	45.3500	45.7500	+8.721%	12	1,046	+400.699%
2026-04-09	39.5000	42.3800	39.5000	42.0800	+13.730%	37	1,048	+444.368%
2026-04-08	36.8500	38.6000	36.8500	37.0000	+40.152%	15	1,052	+519.108%
2026-04-07	26.4000	26.4000	26.4000	26.4000	+0.190%	1	1,054	+767.689%
2026-04-06	26.3500	26.3500	26.3500	26.3500	-3.656%	1	1,053	+769.336%
2026-04-02	26.3500	27.3500	26.3500	27.3500	-2.006%	2	1,051	+737.550%
2026-04-01	28.3300	29.0800	27.8600	27.9100	+19.427%	11	1,051	+720.745%
2026-03-31	22.5000	23.3700	22.5000	23.3700	+5.986%	2	1,053	+880.188%
2026-03-30	22.0000	22.3000	22.0000	22.0500	-9.259%	12	1,051	+938.866%
2026-03-27	25.2000	25.2000	23.3000	24.3000	-2.800%	16	1,048	+842.675%
2026-03-26	27.6500	27.6500	25.0000	25.0000	-26.427%	4	1,056	+816.280%
2026-03-25	34.8300	35.9800	32.0000	33.9800	-6.133%	16	1,052	+574.132%
2026-03-24	33.6000	37.7000	33.6000	36.2000	+13.302%	48	1,048	+532.790%
2026-03-23	34.3900	35.0900	31.9500	31.9500	+4.995%	5	1,029	+616.964%
2026-03-20	29.0000	30.4300	27.0600	30.4300	+15.703%	26	1,032	+652.777%
2026-03-19	26.4000	26.4000	26.3000	26.3000	+0.766%	2	1,024	+770.989%
2026-03-17	27.0000	27.5000	26.1000	26.1000	-1.509%	5	1,024	+777.663%
2026-03-16	27.6500	27.6500	26.5000	26.5000	+0.341%	6	1,024	+764.415%
2026-03-13	27.1000	27.2200	25.4500	26.4100	+4.058%	18	1,020	+767.361%
2026-03-12	25.7000	25.7000	25.3800	25.3800	-11.722%	4	1,031	+802.561%
2026-03-11	28.0000	28.9500	27.6000	28.7500	-0.519%	18	1,030	+696.765%
2026-03-10	28.5000	28.9000	28.5000	28.9000	+32.265%	14	1,025	+692.630%
2026-03-09	20.3000	21.8500	20.3000	21.8500	+7.108%	16	1,016	+948.375%
2026-03-06	24.3500	24.3500	20.3500	20.4000	-18.400%	26	1,027	+1,022.892%
2026-03-05	28.2000	28.4000	24.1500	25.0000	-16.667%	20	1,009	+816.280%
2026-03-04	29.6500	30.0000	29.5000	30.0000	+10.783%	12	1,010	+663.567%
2026-03-03	29.8000	29.8000	27.0800	27.0800	-24.103%	3	1,006	+745.901%
2026-03-02	34.7000	35.8500	33.8500	35.6800	-0.889%	41	1,006	+542.012%
2026-02-26	39.7500	39.7500	35.4600	36.0000	-19.047%	50	1,017	+536.306%
2026-02-25	40.2000	44.8000	40.2000	44.4700	+18.271%	589	480	+415.111%
2026-02-24	36.9000	38.4000	36.9000	37.6000	+5.470%	21	480	+509.229%
2026-02-20	36.2500	36.4500	35.6000	35.6500	+5.318%	19	492	+542.553%
2026-02-19	33.2000	34.7500	32.0000	33.8500	+2.576%	43	500	+576.721%
2026-02-18	34.7300	35.9000	33.0000	33.0000	+4.662%	19	511	+594.152%
2026-02-17	30.0000	32.0200	30.0000	31.5300	+3.717%	29	510	+626.514%
2026-02-13	39.7600	39.7600	30.0000	30.4000	+28.433%	99	424	+653.520%
2026-02-12	24.4000	24.4000	23.3500	23.6700	-6.257%	7	424	+867.765%
2026-02-11	25.3000	25.3000	25.2500	25.2500	+16.359%	7	421	+807.208%
2026-02-10	21.7000	21.7000	21.7000	21.7000	+0.231%	1	416	+955.622%
2026-02-09	20.8500	21.8000	20.8500	21.6500	+8.794%	13	415	+958.060%
2026-02-06	19.9500	19.9500	19.8500	19.9000	+32.667%	12	409	+1,051.106%
2026-02-05	15.4000	15.4000	15.0000	15.0000	-32.432%	27	397	+1,427.133%
2026-02-03	22.6000	23.1500	22.2000	22.2000	+3.497%	111	379	+931.847%
2026-02-02	20.5000	21.7500	20.4500	21.4500	-3.335%	360	365	+967.925%
2026-01-30	22.2700	22.2700	21.9800	22.1900	-2.031%	6	10	+932.312%
2026-01-29	25.0000	25.0000	21.5000	22.6500	+0.399%	7	7	+911.347%
2026-01-28	21.9000	22.5600	21.9000	22.5600	0.000%	2	2	+915.381%