Dark

AMAT20270115C520
AMAT Jan 15 2027 520.00 Call (AMAT270115C00520000)
option OPRA

EOD

Jul 1, 2026

227.60-17.387%(-47.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	230.7500	246.0600	227.6000	227.6000	-17.387%	4	306	0.000%
2026-06-30	286.9000	287.1500	275.5000	275.5000	+86.086%	3	307	-17.387%
2026-06-24	148.0500	148.0500	148.0500	148.0500	-9.172%	1	308	+53.732%
2026-06-23	160.1000	163.0000	158.7200	163.0000	-13.321%	12	309	+39.632%
2026-06-22	196.9800	196.9800	187.2000	188.0500	-0.397%	7	314	+21.032%
2026-06-18	188.9500	188.9500	188.8000	188.8000	+3.085%	2	316	+20.551%
2026-06-17	185.0000	185.0000	183.1500	183.1500	+22.508%	10	316	+24.270%
2026-06-16	163.1000	168.0000	149.5000	149.5000	-7.904%	9	324	+52.241%
2026-06-15	162.3800	165.8700	161.2600	162.3300	+9.027%	74	325	+40.208%
2026-06-12	149.1000	149.1000	148.8900	148.8900	+7.579%	6	300	+52.865%
2026-06-11	120.8400	138.4000	120.8400	138.4000	+33.604%	12	296	+64.451%
2026-06-10	121.6000	121.6000	103.5800	103.5900	+12.782%	9	298	+119.712%
2026-06-09	104.1000	112.0000	91.8500	91.8500	+2.056%	21	301	+147.795%
2026-06-08	82.0800	90.0000	82.0800	90.0000	+33.136%	13	299	+152.889%
2026-06-05	80.3200	80.3200	67.6000	67.6000	-30.688%	22	298	+236.686%
2026-06-04	92.4500	97.5300	90.7500	97.5300	+3.152%	8	308	+133.364%
2026-06-03	93.8100	98.3900	93.5500	94.5500	+14.551%	106	307	+140.719%
2026-06-02	82.5400	82.5400	82.5400	82.5400	+24.645%	3	213	+175.745%
2026-06-01	66.3000	66.3000	66.2200	66.2200	+9.094%	3	215	+243.703%
2026-05-29	60.8500	60.8500	60.5500	60.7000	+1.931%	7	213	+274.959%
2026-05-28	60.6600	60.6600	59.5500	59.5500	-5.626%	6	210	+282.200%
2026-05-26	62.2100	63.1000	62.2100	63.1000	+17.724%	6	207	+260.697%
2026-05-22	53.3500	53.6000	53.3500	53.6000	+13.559%	6	205	+324.627%
2026-05-21	47.6500	47.6500	47.2000	47.2000	-2.378%	3	204	+382.203%
2026-05-20	44.9900	48.3500	44.9900	48.3500	+22.716%	3	204	+370.734%
2026-05-19	39.4000	39.4000	39.4000	39.4000	-14.995%	1	205	+477.665%
2026-05-18	46.3500	46.3500	46.3500	46.3500	-19.391%	1	205	+391.046%
2026-05-15	56.5500	57.5000	56.5500	57.5000	-4.643%	5	205	+295.826%
2026-05-14	62.6000	63.6000	60.3000	60.3000	+8.453%	16	205	+277.446%
2026-05-13	55.6000	55.6000	55.6000	55.6000	+6.820%	1	198	+309.353%
2026-05-12	52.2000	52.2500	52.0500	52.0500	-15.736%	4	198	+337.272%
2026-05-11	61.7500	62.7700	61.7500	61.7700	+7.333%	15	198	+268.464%
2026-05-08	53.5000	57.6000	53.5000	57.5500	+31.543%	13	207	+295.482%
2026-05-07	48.2500	48.2500	42.8800	43.7500	-17.608%	8	206	+420.229%
2026-05-06	49.9500	53.1000	48.9200	53.1000	+19.058%	20	204	+328.625%
2026-05-05	41.2100	44.6000	41.2100	44.6000	+25.811%	42	201	+410.314%
2026-05-04	35.4500	35.4500	35.4500	35.4500	-3.930%	1	191	+542.031%
2026-04-30	35.7000	36.9000	35.7000	36.9000	+10.811%	7	191	+516.802%
2026-04-29	33.3000	33.3000	33.3000	33.3000	-2.346%	10	196	+583.483%
2026-04-28	33.7600	34.1500	33.7600	34.1000	-18.810%	18	196	+567.449%
2026-04-27	40.9000	42.0000	40.7500	42.0000	-10.619%	10	199	+441.905%
2026-04-24	47.2500	47.2500	46.9900	46.9900	+19.113%	3	205	+384.358%
2026-04-23	39.4500	39.4500	39.4500	39.4500	+1.128%	2	203	+476.933%
2026-04-22	36.0000	39.0100	35.4000	39.0100	+9.027%	74	203	+483.440%
2026-04-21	35.8800	36.0500	35.6000	35.7800	+4.804%	28	176	+536.110%
2026-04-20	35.3400	35.3400	34.1400	34.1400	-4.101%	7	176	+566.667%
2026-04-17	35.4000	35.6000	35.1300	35.6000	-1.029%	29	176	+539.326%
2026-04-15	34.1000	35.9700	32.7200	35.9700	+0.728%	45	166	+532.750%
2026-04-13	35.7100	35.7100	35.7100	35.7100	-11.169%	2	161	+537.356%
2026-04-10	40.6500	40.6500	40.2000	40.2000	+10.137%	2	159	+466.169%
2026-04-09	35.8000	36.5000	35.6000	36.5000	+11.758%	68	158	+523.562%
2026-04-08	33.9000	33.9000	32.6600	32.6600	+41.385%	19	150	+596.877%
2026-04-06	23.1000	23.1000	23.1000	23.1000	-0.645%	6	146	+885.281%
2026-04-02	22.3000	24.1300	22.3000	23.2500	-8.465%	47	130	+878.925%
2026-04-01	24.7500	25.4000	24.4800	25.4000	+39.560%	33	130	+796.063%
2026-03-30	18.8400	18.8400	18.2000	18.2000	-18.568%	2	120	+1,150.549%
2026-03-27	21.9500	22.6000	21.9500	22.3500	-5.015%	3	120	+918.345%
2026-03-26	23.5300	23.5300	23.5300	23.5300	-28.480%	1	119	+867.276%
2026-03-24	32.9000	32.9000	32.9000	32.9000	+17.500%	1	119	+591.793%
2026-03-23	29.5000	29.9500	27.6700	28.0000	+11.776%	53	119	+712.857%
2026-03-19	25.0500	25.0500	25.0500	25.0500	-1.957%	1	127	+808.583%
2026-03-18	25.5500	25.5500	25.5500	25.5500	+6.458%	2	127	+790.802%
2026-03-17	22.8500	24.0000	22.8500	24.0000	+0.209%	3	127	+848.333%
2026-03-16	23.9500	24.0000	23.9500	23.9500	+3.725%	10	128	+850.313%
2026-03-13	23.0900	23.0900	23.0900	23.0900	-8.915%	1	122	+885.708%
2026-03-11	25.3500	25.3500	25.3500	25.3500	+3.681%	7	121	+797.830%
2026-03-10	23.9000	25.4000	23.9000	24.4500	+16.429%	32	121	+830.879%
2026-03-06	21.4800	21.4800	21.0000	21.0000	-12.317%	4	103	+983.810%
2026-03-05	23.9500	23.9500	23.9500	23.9500	-1.643%	1	101	+850.313%
2026-03-03	26.4000	26.4000	23.9500	24.3500	-22.845%	15	100	+834.702%
2026-03-02	29.8500	31.5600	29.8500	31.5600	-2.593%	4	92	+621.166%
2026-02-27	31.8500	32.4000	31.8500	32.4000	+1.887%	6	91	+602.469%
2026-02-26	31.8000	31.8000	31.8000	31.8000	-19.494%	13	85	+615.723%
2026-02-25	38.0500	39.5000	38.0500	39.5000	+19.697%	20	69	+476.203%
2026-02-24	32.2800	34.3200	32.2800	33.0000	+1.538%	65	69	+589.697%
2026-02-23	32.5000	32.5000	32.5000	32.5000	+2.041%	1	4	+600.308%
2026-02-20	33.1000	33.1000	31.8500	31.8500	0.000%	4	4	+614.600%