Dark

AMAT20270617C300
AMAT Jun 17 2027 300.00 Call (AMAT270617C00300000)
option OPRA

EOD

Jul 1, 2026

417.90-10.705%(-50.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	417.9000	417.9000	417.9000	417.9000	-10.705%	1	161	0.000%
2026-06-30	468.0000	468.0000	468.0000	468.0000	+9.091%	4	161	-10.705%
2026-06-29	429.0000	429.0000	429.0000	429.0000	+31.213%	1	161	-2.587%
2026-06-23	327.0000	327.0000	326.9400	326.9500	-12.051%	40	162	+27.818%
2026-06-18	371.7500	371.7500	371.7500	371.7500	+13.772%	1	194	+12.414%
2026-06-15	321.6000	326.7500	321.6000	326.7500	+13.258%	2	194	+27.896%
2026-06-12	288.5000	288.5000	288.5000	288.5000	+32.188%	1	196	+44.853%
2026-06-09	218.2500	218.2500	218.2500	218.2500	+7.327%	5	196	+91.478%
2026-06-05	208.0000	208.0000	202.9500	203.3500	-16.837%	3	196	+105.508%
2026-06-04	244.5200	244.5200	244.5200	244.5200	+14.690%	1	195	+70.906%
2026-06-02	213.2000	213.2000	213.2000	213.2000	+12.513%	5	194	+96.013%
2026-06-01	189.4900	189.4900	189.4900	189.4900	-4.539%	6	194	+120.539%
2026-05-29	198.6500	198.6500	198.5000	198.5000	+4.965%	2	200	+110.529%
2026-05-27	189.1100	189.1100	189.1100	189.1100	+11.800%	1	199	+120.982%
2026-05-21	169.1500	169.1500	169.1500	169.1500	-0.500%	2	199	+147.059%
2026-05-20	166.0000	170.0000	166.0000	170.0000	+8.974%	7	201	+145.824%
2026-05-19	156.0000	156.0000	156.0000	156.0000	-2.500%	1	197	+167.885%
2026-05-18	160.0000	160.0000	160.0000	160.0000	-14.347%	1	197	+161.188%
2026-05-14	186.8000	186.8000	186.8000	186.8000	+12.017%	1	197	+123.715%
2026-05-13	171.3800	171.3800	166.7600	166.7600	-0.024%	5	191	+150.600%
2026-05-12	166.8000	166.8000	166.8000	166.8000	+6.242%	1	191	+150.540%
2026-05-07	157.0000	157.0000	157.0000	157.0000	-5.791%	1	191	+166.178%
2026-05-06	166.6500	166.6500	166.6500	166.6500	+4.287%	1	190	+150.765%
2026-05-05	159.8000	159.8000	159.8000	159.8000	+10.017%	1	189	+161.514%
2026-05-01	145.2500	145.2500	145.2500	145.2500	+4.692%	10	179	+187.711%
2026-04-28	138.6500	138.7400	134.8000	138.7400	-15.428%	4	179	+201.211%
2026-04-24	165.6600	165.6600	164.0500	164.0500	+9.622%	11	175	+154.739%
2026-04-23	156.5000	156.5000	149.6500	149.6500	-1.997%	34	184	+179.252%
2026-04-22	150.5000	152.7000	144.0000	152.7000	+12.677%	31	181	+173.674%
2026-04-15	135.5200	135.5200	135.5200	135.5200	+21.000%	1	163	+208.368%
2026-04-07	112.0000	112.0000	112.0000	112.0000	-0.612%	5	164	+273.125%
2026-04-06	112.6900	112.6900	112.6900	112.6900	-3.129%	5	164	+270.840%
2026-04-01	116.3300	116.3300	116.3300	116.3300	-6.562%	1	162	+259.237%
2026-03-25	124.5000	124.5000	124.5000	124.5000	-2.092%	4	161	+235.663%
2026-03-23	127.3800	127.3800	127.1600	127.1600	+10.960%	2	161	+228.641%
2026-03-20	114.6000	114.6000	114.6000	114.6000	+5.360%	2	159	+264.660%
2026-03-13	108.7700	108.7700	108.7700	108.7700	-3.255%	10	157	+284.205%
2026-03-11	113.0000	113.0000	112.4300	112.4300	-0.768%	2	147	+271.698%
2026-03-10	113.3000	113.3000	113.3000	113.3000	+9.447%	2	147	+268.844%
2026-03-09	101.5500	103.5200	101.5500	103.5200	+3.676%	2	146	+303.690%
2026-03-06	93.2500	103.6600	93.2500	99.8500	-13.174%	10	148	+318.528%
2026-03-04	115.0000	115.0000	115.0000	115.0000	-8.933%	12	146	+263.391%
2026-03-02	126.2800	126.2800	126.2800	126.2800	-3.234%	1	146	+230.931%
2026-02-26	124.4000	130.5000	124.4000	130.5000	-11.525%	3	146	+220.230%
2026-02-25	147.5000	147.5000	147.5000	147.5000	+16.398%	1	144	+183.322%
2026-02-18	126.4000	126.7200	126.4000	126.7200	+17.770%	2	144	+229.782%
2026-02-17	107.6000	107.6000	107.6000	107.6000	-6.516%	5	145	+288.383%
2026-02-13	124.7500	124.9500	115.1000	115.1000	+21.670%	68	175	+263.076%
2026-02-12	94.6000	94.6000	94.6000	94.6000	-6.466%	40	175	+341.755%
2026-02-11	101.1400	101.1400	101.1400	101.1400	+7.038%	5	175	+313.190%
2026-02-10	94.4900	94.4900	94.4900	94.4900	+35.567%	2	180	+342.269%
2026-02-04	88.5900	88.5900	69.7000	69.7000	-27.959%	14	180	+499.570%
2026-01-28	96.7500	96.7500	96.7500	96.7500	+15.385%	3	171	+331.938%
2026-01-22	86.2700	86.2700	83.8500	83.8500	-7.091%	11	171	+398.390%
2026-01-21	90.2500	90.2500	90.2500	90.2500	+0.345%	1	178	+363.047%
2026-01-16	89.9200	89.9400	89.9200	89.9400	+20.725%	2	176	+364.643%
2026-01-12	75.0000	75.0600	74.4900	74.5000	+7.706%	36	176	+460.940%
2026-01-09	69.2500	69.2500	69.1700	69.1700	+21.202%	5	201	+504.164%
2026-01-08	57.0700	57.0700	57.0700	57.0700	-14.103%	1	197	+632.259%
2026-01-06	66.8500	66.8500	65.2300	66.4400	+13.109%	74	197	+528.989%
2026-01-05	55.0500	59.4000	55.0500	58.7400	+22.887%	34	100	+611.440%
2026-01-02	47.9500	47.9500	47.8000	47.8000	+9.257%	3	100	+774.268%
2025-12-30	43.6500	43.7500	43.6500	43.7500	-0.114%	3	98	+855.200%
2025-12-29	43.8500	43.8500	43.6000	43.8000	+5.415%	24	95	+854.110%
2025-12-18	42.7500	42.9000	41.5500	41.5500	-5.224%	15	81	+905.776%
2025-12-17	43.8400	43.8400	43.8400	43.8400	-2.534%	5	81	+853.239%
2025-12-16	44.9900	44.9900	44.9800	44.9800	-0.266%	5	81	+829.080%
2025-12-12	45.1000	45.1000	45.1000	45.1000	-9.347%	1	81	+826.608%
2025-12-10	49.7500	49.7500	49.7500	49.7500	+0.101%	1	80	+740.000%
2025-12-09	49.2200	49.7000	49.2200	49.7000	-2.683%	4	79	+740.845%
2025-12-08	51.0700	51.0700	51.0700	51.0700	+5.364%	1	76	+718.289%
2025-12-03	47.0000	48.4700	46.5500	48.4700	+9.785%	19	76	+762.183%
2025-12-02	44.1500	44.1500	44.1500	44.1500	+37.969%	3	62	+846.546%
2025-11-20	32.0000	32.0000	32.0000	32.0000	+16.788%	60	62	+1,205.938%
2025-11-18	27.4000	27.4000	27.4000	27.4000	-3.112%	1	70	+1,425.182%
2025-11-17	28.2800	28.2800	28.2800	28.2800	+8.769%	1	70	+1,377.723%
2025-11-14	20.7000	26.0000	20.7000	26.0000	-0.383%	140	70	+1,507.308%
2025-11-13	26.8500	26.8500	26.1000	26.1000	-7.611%	56	90	+1,501.149%
2025-11-11	28.2500	28.2500	28.2500	28.2500	-0.877%	25	35	+1,379.292%
2025-11-04	28.5000	28.5000	28.5000	28.5000	-10.938%	1	12	+1,366.316%
2025-11-03	32.0000	32.0000	32.0000	32.0000	+3.226%	1	12	+1,205.938%
2025-10-30	33.8000	33.8000	31.0000	31.0000	+3.679%	2	12	+1,248.065%
2025-10-29	30.5500	30.5500	29.9000	29.9000	+24.066%	2	12	+1,297.659%
2025-10-13	24.1000	24.1000	24.1000	24.1000	+8.072%	1	13	+1,634.025%
2025-10-08	22.3000	22.3000	22.3000	22.3000	+5.238%	10	12	+1,773.991%
2025-10-07	23.2000	23.2000	21.1900	21.1900	-0.282%	2	2	+1,872.157%
2025-10-03	21.4000	21.6000	21.2500	21.2500	-5.973%	3	2	+1,866.588%
2025-10-02	22.6000	22.6000	22.6000	22.6000	+24.176%	1	2	+1,749.115%
2025-10-01	17.9500	18.2000	17.9500	18.2000	+26.389%	2	2	+2,196.154%
2025-09-26	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	+2,802.083%