Dark

AMAT20270617C370
AMAT Jun 17 2027 370.00 Call (AMAT270617C00370000)
option OPRA

EOD

Jul 1, 2026

340.00-18.563%(-77.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	340.0000	340.0000	340.0000	340.0000	-18.563%	1	161	0.000%
2026-06-30	417.5000	417.5000	417.5000	417.5000	+56.719%	1	162	-18.563%
2026-06-16	278.9000	278.9000	263.7500	266.4000	+9.585%	12	163	+27.628%
2026-06-12	243.1000	243.1000	243.1000	243.1000	+2.143%	1	161	+39.860%
2026-06-11	238.0000	238.0000	238.0000	238.0000	+16.098%	1	162	+42.857%
2026-06-10	206.8700	215.3000	205.0000	205.0000	+9.101%	5	163	+65.854%
2026-06-09	205.6800	208.6800	171.4500	187.9000	+6.549%	72	165	+80.947%
2026-06-08	176.3500	176.3500	176.3500	176.3500	+12.325%	1	188	+92.798%
2026-06-05	167.9600	167.9600	157.0000	157.0000	-21.461%	2	187	+116.561%
2026-06-03	195.0000	199.9000	195.0000	199.9000	+12.303%	4	187	+70.085%
2026-06-02	167.0000	178.0000	167.0000	178.0000	+19.906%	10	187	+91.011%
2026-05-29	148.4500	148.4500	148.4500	148.4500	+5.847%	5	191	+129.033%
2026-05-28	140.0000	140.2500	140.0000	140.2500	-6.612%	2	190	+142.424%
2026-05-26	154.0000	154.0000	150.1800	150.1800	+16.014%	2	190	+126.395%
2026-05-21	129.4500	129.4500	129.4500	129.4500	+1.054%	1	190	+162.650%
2026-05-20	124.6800	128.1000	123.7600	128.1000	+15.980%	3	191	+165.418%
2026-05-19	110.4500	110.4500	110.4500	110.4500	-8.719%	1	194	+207.832%
2026-05-18	125.3700	125.3700	121.0000	121.0000	-18.243%	2	194	+180.992%
2026-05-14	148.0000	148.0000	148.0000	148.0000	+8.496%	7	194	+129.730%
2026-05-13	136.4100	136.4100	136.4100	136.4100	+6.888%	1	189	+149.249%
2026-05-12	132.2500	132.2500	127.6200	127.6200	-12.994%	5	189	+166.416%
2026-05-11	142.3100	149.1000	142.3100	146.6800	+8.975%	5	189	+131.797%
2026-05-08	134.6000	134.6000	134.6000	134.6000	+6.842%	2	188	+152.600%
2026-05-07	125.9800	125.9800	125.9800	125.9800	-3.338%	1	190	+169.884%
2026-05-06	135.0000	135.0000	130.3300	130.3300	+8.881%	3	190	+160.876%
2026-05-05	117.0000	119.7000	115.3000	119.7000	+15.340%	11	190	+184.043%
2026-04-28	102.2000	103.7800	99.6500	103.7800	-9.835%	15	181	+227.616%
2026-04-27	115.1000	115.1000	115.1000	115.1000	-7.920%	1	179	+195.395%
2026-04-24	125.0000	125.0000	125.0000	125.0000	+3.050%	2	178	+172.000%
2026-04-23	121.0000	121.3000	121.0000	121.3000	+10.675%	2	180	+180.297%
2026-04-22	109.6000	109.6000	109.6000	109.6000	+0.717%	3	180	+210.219%
2026-04-21	108.8200	108.8200	108.8200	108.8200	+2.777%	1	183	+212.443%
2026-04-17	105.8800	105.8800	105.8800	105.8800	-1.415%	2	183	+221.118%
2026-04-14	107.4500	107.4500	107.4000	107.4000	+0.515%	2	181	+216.574%
2026-04-13	106.8500	106.8500	106.8500	106.8500	-2.420%	1	179	+218.203%
2026-04-09	109.5000	109.5000	109.5000	109.5000	+6.975%	1	178	+210.502%
2026-04-08	98.4600	102.3600	98.4600	102.3600	+28.078%	5	177	+232.161%
2026-04-07	79.9200	79.9200	79.9200	79.9200	-1.126%	1	176	+325.425%
2026-04-06	80.4200	80.8300	80.4200	80.8300	-1.367%	2	176	+320.636%
2026-04-02	81.7000	81.9500	81.3200	81.9500	-2.440%	4	178	+314.887%
2026-04-01	84.0000	84.0000	84.0000	84.0000	+27.273%	1	178	+304.762%
2026-03-30	66.0000	66.0000	66.0000	66.0000	-31.712%	1	177	+415.152%
2026-03-25	91.3200	96.6500	91.3200	96.6500	-3.350%	2	176	+251.785%
2026-03-24	100.0000	100.0000	100.0000	100.0000	+12.360%	1	176	+240.000%
2026-03-23	95.0000	95.0600	89.0000	89.0000	+11.250%	5	177	+282.022%
2026-03-17	80.5500	80.5500	80.0000	80.0000	+2.538%	7	179	+325.000%
2026-03-16	78.0200	78.0200	78.0200	78.0200	+2.902%	20	173	+335.786%
2026-03-13	76.4500	76.4500	75.8000	75.8200	+1.567%	20	173	+348.430%
2026-03-12	74.6500	74.6500	74.6500	74.6500	-8.852%	1	153	+355.459%
2026-03-11	81.9000	81.9000	81.9000	81.9000	+32.203%	1	153	+315.140%
2026-03-09	61.9500	61.9500	61.9500	61.9500	-14.280%	1	153	+448.830%
2026-03-06	72.2700	72.2700	72.2700	72.2700	-11.650%	5	154	+370.458%
2026-03-05	83.8500	83.8500	81.8000	81.8000	+4.217%	2	154	+315.648%
2026-03-03	82.9000	82.9000	78.4900	78.4900	-12.886%	3	153	+333.176%
2026-03-02	90.0000	90.1000	90.0000	90.1000	-2.941%	3	154	+277.358%
2026-02-26	94.0500	94.0500	92.0600	92.8300	-13.967%	12	151	+266.261%
2026-02-25	105.6700	107.9000	105.6700	107.9000	+10.136%	3	139	+215.107%
2026-02-24	97.9700	97.9700	97.9700	97.9700	+4.135%	3	139	+247.045%
2026-02-23	94.8000	94.8000	94.0800	94.0800	-0.968%	2	139	+261.395%
2026-02-20	92.6700	95.0000	92.6700	95.0000	+6.742%	2	137	+257.895%
2026-02-19	87.1600	90.0000	87.0000	89.0000	-1.527%	6	137	+282.022%
2026-02-18	86.2500	94.0500	86.2500	90.3800	+7.852%	76	131	+276.189%
2026-02-13	86.1500	89.1200	83.8000	83.8000	+26.970%	7	74	+305.728%
2026-02-12	66.0000	66.0000	66.0000	66.0000	-8.587%	5	74	+415.152%
2026-02-11	72.2000	72.2000	72.2000	72.2000	+59.911%	5	74	+370.914%
2026-02-04	45.1500	45.1500	45.1500	45.1500	-33.603%	1	74	+653.045%
2026-01-28	68.4400	68.4400	68.0000	68.0000	+3.343%	2	73	+400.000%
2026-01-27	65.7500	65.8000	65.7500	65.8000	+14.137%	4	72	+416.717%
2026-01-20	57.6500	57.6500	57.6500	57.6500	-2.039%	6	72	+489.766%
2026-01-15	59.2900	59.5800	58.8500	58.8500	+15.031%	11	72	+477.740%
2026-01-12	51.1600	51.1600	51.1600	51.1600	+23.277%	1	62	+564.582%
2026-01-07	41.5000	41.6800	41.3500	41.5000	+2.596%	8	62	+719.277%
2026-01-06	40.4500	40.4500	40.4500	40.4500	+41.434%	20	61	+740.544%
2026-01-02	28.6000	28.6000	28.6000	28.6000	+18.672%	34	41	+1,088.811%
2025-12-31	24.1000	24.1000	24.1000	24.1000	-2.626%	1	12	+1,310.788%
2025-12-30	25.1000	25.1000	24.7500	24.7500	-2.367%	6	12	+1,273.737%
2025-12-26	25.3500	25.3500	25.3500	25.3500	+15.753%	1	7	+1,241.223%
2025-12-17	21.9000	21.9000	21.9000	21.9000	-15.017%	4	6	+1,452.511%
2025-12-16	25.7700	25.7700	25.7700	25.7700	-4.378%	1	3	+1,219.364%
2025-12-12	26.8500	26.9500	26.8500	26.9500	0.000%	2	2	+1,161.596%