Dark

AMAT20270617C500
AMAT Jun 17 2027 500.00 Call (AMAT270617C00500000)
option OPRA

EOD

Jun 30, 2026

337.40+11.722%(+35.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	334.2500	337.4000	334.2500	337.4000	+11.722%	4	806	0.000%
2026-06-29	302.0000	302.0000	302.0000	302.0000	+18.954%	3	807	+11.722%
2026-06-26	250.5000	255.9100	250.5000	253.8800	-2.166%	27	807	+32.897%
2026-06-25	259.5000	259.5000	259.5000	259.5000	+34.805%	1	798	+30.019%
2026-06-24	192.5000	192.5000	192.5000	192.5000	-4.343%	2	799	+75.273%
2026-06-23	206.0000	208.6500	201.2400	201.2400	-14.548%	3	798	+67.661%
2026-06-22	242.0600	242.0600	230.0500	235.5000	-1.464%	9	795	+43.270%
2026-06-18	239.0000	239.0000	239.0000	239.0000	+7.055%	1	800	+41.172%
2026-06-17	230.0000	230.0000	223.2500	223.2500	+7.850%	3	800	+51.131%
2026-06-15	209.0000	210.0000	203.5500	207.0000	+8.947%	76	799	+62.995%
2026-06-12	176.0000	190.0000	176.0000	190.0000	+10.472%	19	841	+77.579%
2026-06-11	159.0000	172.3700	159.0000	171.9900	+23.823%	16	852	+96.174%
2026-06-10	155.2500	159.7500	137.7500	138.9000	+5.427%	433	854	+142.909%
2026-06-09	140.2000	140.6000	119.8500	131.7500	+3.212%	11	564	+156.091%
2026-06-08	127.6500	127.6500	127.6500	127.6500	+23.524%	2	558	+164.316%
2026-06-05	120.4000	120.4000	103.3400	103.3400	-21.712%	11	559	+226.495%
2026-06-04	119.9500	132.0000	119.9500	132.0000	+1.538%	7	552	+155.606%
2026-06-03	130.0000	130.0000	130.0000	130.0000	+11.301%	1	553	+159.538%
2026-06-02	114.2500	118.0000	114.2500	116.8000	+15.793%	50	553	+188.870%
2026-06-01	94.0000	100.8700	94.0000	100.8700	+8.755%	12	545	+234.490%
2026-05-29	94.0000	97.1200	92.7500	92.7500	-1.109%	7	548	+263.774%
2026-05-26	96.8500	96.8500	93.7900	93.7900	+11.988%	5	546	+259.740%
2026-05-22	83.7500	83.7500	83.7500	83.7500	+3.395%	3	545	+302.866%
2026-05-21	79.2500	81.0000	79.0500	81.0000	+1.848%	5	542	+316.543%
2026-05-20	77.1000	79.5300	77.1000	79.5300	+15.261%	5	542	+324.242%
2026-05-19	69.0000	69.0000	69.0000	69.0000	-1.429%	10	523	+388.986%
2026-05-18	73.0000	74.0000	70.0000	70.0000	-20.000%	16	523	+382.000%
2026-05-15	82.0000	87.5000	82.0000	87.5000	-5.914%	34	523	+285.600%
2026-05-14	91.0000	93.0000	91.0000	93.0000	+5.682%	2	498	+262.796%
2026-05-13	84.7500	88.5000	84.7500	88.0000	+9.385%	28	473	+283.409%
2026-05-12	80.4500	80.4500	80.4500	80.4500	-13.560%	1	473	+319.391%
2026-05-11	92.3700	93.7800	92.1500	93.0700	+7.409%	13	473	+262.523%
2026-05-08	80.9000	86.6500	80.9000	86.6500	+22.352%	5	472	+289.383%
2026-05-07	77.8000	77.8000	68.7500	70.8200	-10.918%	10	469	+376.419%
2026-05-06	74.0100	79.5000	73.9000	79.5000	+11.972%	28	468	+324.403%
2026-05-05	66.0000	71.0000	66.0000	71.0000	+16.393%	46	458	+375.211%
2026-04-30	61.0000	61.0000	61.0000	61.0000	+8.734%	1	413	+453.115%
2026-04-29	56.1000	56.1000	56.1000	56.1000	-25.050%	1	412	+501.426%
2026-04-24	71.0100	74.8500	71.0100	74.8500	+16.444%	11	412	+350.768%
2026-04-22	64.2800	64.2800	64.2800	64.2800	+8.435%	1	412	+424.891%
2026-04-21	59.7200	59.7200	59.2800	59.2800	+1.996%	75	368	+469.163%
2026-04-20	58.0100	58.1200	58.0100	58.1200	-1.022%	20	368	+480.523%
2026-04-17	61.5000	61.5000	58.7200	58.7200	+3.199%	12	368	+474.591%
2026-04-15	56.9000	56.9000	56.9000	56.9000	-6.568%	1	367	+492.970%
2026-04-13	59.9000	60.9000	59.9000	60.9000	-7.937%	24	367	+454.023%
2026-04-10	65.1500	66.1500	65.1500	66.1500	+9.339%	5	354	+410.053%
2026-04-09	59.1000	60.5000	58.8000	60.5000	+8.911%	11	354	+457.686%
2026-04-08	54.0000	55.5500	54.0000	55.5500	+25.423%	2	354	+507.381%
2026-04-01	44.2900	44.2900	44.2900	44.2900	+26.905%	6	353	+661.797%
2026-03-31	33.6000	34.9000	33.5200	34.9000	+8.587%	23	353	+866.762%
2026-03-30	32.1400	32.1400	32.1400	32.1400	-19.650%	1	347	+949.782%
2026-03-27	40.0000	40.4500	39.7900	40.0000	-1.235%	38	348	+743.500%
2026-03-26	43.0000	43.4000	40.5000	40.5000	-21.542%	12	331	+733.086%
2026-03-24	50.7000	51.7000	50.3600	51.6200	+2.767%	10	331	+553.623%
2026-03-23	50.9000	50.9000	50.1800	50.2300	+12.246%	29	332	+571.710%
2026-03-20	44.7200	44.9500	44.6900	44.7500	+11.263%	18	323	+653.966%
2026-03-19	39.5000	40.3500	39.5000	40.2200	-1.397%	18	324	+738.886%
2026-03-17	41.4900	41.5000	40.6000	40.7900	-2.881%	8	315	+727.164%
2026-03-16	42.0000	42.0000	42.0000	42.0000	+16.343%	1	313	+703.333%
2026-03-06	36.1000	36.1000	36.1000	36.1000	-7.436%	1	323	+834.626%
2026-03-05	39.0000	39.0000	39.0000	39.0000	-11.364%	1	323	+765.128%
2026-03-04	44.1000	44.1000	44.0000	44.0000	+4.093%	2	323	+666.818%
2026-03-03	42.2700	42.2700	42.2700	42.2700	-16.462%	3	322	+698.202%
2026-03-02	50.6000	50.6000	50.6000	50.6000	-0.784%	8	322	+566.798%
2026-02-27	51.0000	51.0000	51.0000	51.0000	+0.394%	2	314	+561.569%
2026-02-23	50.8000	50.8000	50.8000	50.8000	-1.359%	1	314	+564.173%
2026-02-20	51.9000	52.4000	50.3000	51.5000	+4.675%	19	315	+555.146%
2026-02-18	49.2000	50.7100	49.2000	49.2000	+8.657%	27	311	+585.772%
2026-02-17	45.2800	45.2800	45.2800	45.2800	-4.674%	1	310	+645.141%
2026-02-13	48.1500	49.1500	47.5000	47.5000	+37.085%	10	310	+610.316%
2026-02-12	36.8000	36.8000	34.6000	34.6500	-9.293%	47	310	+873.737%
2026-02-11	38.2000	38.2000	38.2000	38.2000	+17.358%	5	268	+783.246%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+1.244%	1	263	+936.559%
2026-02-09	32.1500	32.1500	32.1500	32.1500	+5.237%	3	263	+949.456%
2026-02-06	30.5500	30.5500	30.5500	30.5500	+25.720%	1	263	+1,004.419%
2026-02-05	23.7500	24.3000	23.3500	24.3000	+10.455%	11	262	+1,288.477%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-29.374%	2	262	+1,433.636%
2026-02-03	31.1000	31.2500	30.9000	31.1500	-5.948%	18	260	+983.146%
2026-02-02	31.2000	33.2000	31.1300	33.1200	+0.976%	32	254	+918.720%
2026-01-30	34.0000	34.6000	32.8000	32.8000	-6.286%	49	246	+928.659%
2026-01-29	32.5500	35.0000	32.2000	35.0000	+6.254%	245	241	+864.000%
2026-01-28	33.0000	33.0700	32.9400	32.9400	0.000%	8	3	+924.287%