Dark

AMAT20270115C560
AMAT Jan 15 2027 560.00 Call (AMAT270115C00560000)
option OPRA

EOD

Jun 30, 2026

255.46+10.527%(+24.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	250.0000	258.2000	250.0000	255.4600	+10.527%	14	543	0.000%
2026-06-29	234.5300	234.5300	225.1300	231.1300	+32.498%	3	555	+10.527%
2026-06-26	174.4400	174.4400	174.4400	174.4400	-8.632%	1	557	+46.446%
2026-06-25	168.0000	190.9600	168.0000	190.9200	+47.474%	18	556	+33.805%
2026-06-24	131.9300	131.9300	129.4600	129.4600	-8.184%	2	566	+97.327%
2026-06-23	135.7000	144.3000	135.0000	141.0000	-21.374%	77	567	+81.177%
2026-06-22	167.4500	179.3300	166.8300	179.3300	+8.226%	7	546	+42.452%
2026-06-18	171.6000	174.5000	165.7000	165.7000	+10.836%	21	566	+54.170%
2026-06-17	152.0000	160.0000	149.4500	149.5000	+12.153%	4	566	+70.876%
2026-06-16	131.7000	145.0500	131.7000	133.3000	-5.961%	18	566	+91.643%
2026-06-15	145.6800	146.2500	141.7500	141.7500	+8.206%	26	568	+80.219%
2026-06-12	119.7600	131.5100	119.7600	131.0000	+22.959%	15	571	+95.008%
2026-06-11	105.7100	106.5400	105.7100	106.5400	+19.708%	6	563	+139.778%
2026-06-10	96.0500	101.7600	89.0000	89.0000	+30.882%	16	565	+187.034%
2026-06-09	88.8000	92.0600	68.0000	68.0000	-0.875%	6	564	+275.676%
2026-06-08	69.3000	69.3000	68.6000	68.6000	+15.197%	3	563	+272.391%
2026-06-05	65.2500	65.2500	59.5500	59.5500	-27.378%	56	562	+328.984%
2026-06-04	71.7500	82.0000	71.7500	82.0000	+2.066%	22	559	+211.537%
2026-06-03	80.0000	82.8000	74.0500	80.3400	+15.348%	5	558	+217.974%
2026-06-02	69.6600	69.6600	69.6500	69.6500	+28.033%	9	557	+266.777%
2026-06-01	54.4000	54.4000	54.4000	54.4000	+12.049%	1	557	+369.596%
2026-05-28	49.5500	50.7400	48.5500	48.5500	-7.927%	9	557	+426.179%
2026-05-26	48.8000	52.7400	48.8000	52.7300	+22.202%	10	557	+384.468%
2026-05-22	43.1500	43.1500	43.1500	43.1500	+9.936%	1	556	+492.028%
2026-05-20	38.2000	40.3100	38.2000	39.2500	+27.642%	31	556	+550.854%
2026-05-19	30.7500	30.7500	30.7500	30.7500	-11.024%	1	536	+730.764%
2026-05-18	36.7500	36.8000	34.5600	34.5600	-25.276%	42	536	+639.178%
2026-05-15	43.9500	46.7000	43.9500	46.2500	-12.189%	6	536	+452.346%
2026-05-14	52.7300	52.7300	52.6700	52.6700	+7.490%	2	535	+385.020%
2026-05-13	45.8000	49.0000	45.5500	49.0000	+17.365%	13	535	+421.347%
2026-05-12	45.0500	45.0500	41.6000	41.7500	-16.998%	16	535	+511.880%
2026-05-11	50.6500	50.8000	50.3000	50.3000	+6.230%	4	535	+407.873%
2026-05-08	45.1000	47.4000	45.0200	47.3500	+35.479%	15	535	+439.514%
2026-05-07	34.9500	34.9500	34.9500	34.9500	-17.434%	8	529	+630.930%
2026-05-06	41.0500	42.9500	39.6000	42.3300	+24.317%	279	537	+503.496%
2026-05-05	34.4000	34.4000	34.0500	34.0500	+23.325%	13	261	+650.250%
2026-05-04	29.8000	29.9000	27.5000	27.6100	-5.768%	13	255	+825.244%
2026-04-30	29.3500	29.3500	29.3000	29.3000	+17.435%	6	255	+771.877%
2026-04-29	27.5900	27.5900	24.9500	24.9500	-6.379%	55	255	+923.888%
2026-04-28	26.6500	26.6500	26.6500	26.6500	-29.646%	3	256	+858.574%
2026-04-24	37.7500	37.8800	37.7500	37.8800	+20.560%	2	253	+574.393%
2026-04-23	33.9000	34.1700	31.0300	31.4200	+15.941%	28	253	+713.049%
2026-04-20	27.0000	27.7100	26.9000	27.1000	-3.006%	32	257	+842.657%
2026-04-17	27.9000	27.9400	27.7000	27.9400	+10.785%	96	270	+814.316%
2026-04-15	25.1500	25.2200	25.1500	25.2200	-9.929%	4	308	+912.926%
2026-04-13	28.4700	28.6100	28.0000	28.0000	-12.908%	29	308	+812.357%
2026-04-10	31.4000	32.1500	31.4000	32.1500	+9.168%	5	305	+694.588%
2026-04-09	26.9000	29.4500	26.9000	29.4500	+15.945%	28	302	+767.436%
2026-04-08	25.0000	26.0000	25.0000	25.4000	+45.143%	12	287	+905.748%
2026-04-06	17.5000	17.5000	17.5000	17.5000	-1.685%	1	289	+1,359.771%
2026-04-02	17.7000	17.8000	17.7000	17.8000	-8.010%	5	285	+1,335.169%
2026-04-01	19.0000	19.3500	19.0000	19.3500	+46.591%	3	285	+1,220.207%
2026-03-30	14.4700	14.6900	13.2000	13.2000	-21.662%	130	283	+1,835.303%
2026-03-27	16.8500	16.8500	16.8500	16.8500	-8.074%	1	195	+1,416.083%
2026-03-26	19.0000	19.0000	18.3300	18.3300	-23.305%	2	195	+1,293.672%
2026-03-25	22.9000	23.9000	22.1000	23.9000	-4.285%	8	194	+968.870%
2026-03-24	22.2800	24.9700	22.2800	24.9700	+15.763%	6	188	+923.068%
2026-03-23	23.3700	23.3700	21.5700	21.5700	+7.581%	2	190	+1,084.330%
2026-03-20	21.0000	21.0000	20.0500	20.0500	+1.519%	4	190	+1,174.115%
2026-03-18	19.7500	19.7500	19.7500	19.7500	+13.506%	1	189	+1,193.468%
2026-03-17	18.2200	18.2200	17.4000	17.4000	-6.952%	47	189	+1,368.161%
2026-03-16	18.6000	18.7500	18.6000	18.7000	-4.103%	33	184	+1,266.096%
2026-03-11	19.5000	19.5000	19.5000	19.5000	+2.902%	2	171	+1,210.051%
2026-03-10	17.9800	20.0500	17.9800	18.9500	+17.337%	147	171	+1,248.074%
2026-03-09	12.6500	16.3000	12.6500	16.1500	+15.771%	33	144	+1,481.796%
2026-03-06	16.0000	16.2000	13.6300	13.9500	-24.798%	13	148	+1,731.254%
2026-03-05	18.6000	18.6000	18.5000	18.5500	-6.784%	15	142	+1,277.143%
2026-03-04	20.2000	20.2000	19.9000	19.9000	0.000%	10	127	+1,183.719%
2026-03-03	20.0000	20.1100	19.9000	19.9000	-17.427%	9	119	+1,183.719%
2026-03-02	22.2000	24.7500	22.2000	24.1000	-5.675%	51	114	+960.000%
2026-02-27	26.5900	26.6200	25.2500	25.5500	-0.700%	32	87	+899.843%
2026-02-26	24.5000	25.7300	24.5000	25.7300	-18.576%	3	0	+892.849%
2026-02-25	29.9000	32.0000	29.6600	31.6000	+21.352%	131	0	+708.418%
2026-02-24	26.7500	26.7500	26.0400	26.0400	0.000%	10	0	+881.029%