Dark

AMAT20280121C250
AMAT Jan 21 2028 250.00 Call (AMAT280121C00250000)
option OPRA

EOD

Jul 1, 2026

449.00-7.319%(-35.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	458.4700	458.4700	449.0000	449.0000	-7.319%	2	116	0.000%
2026-06-29	484.4600	484.4600	484.4600	484.4600	+17.220%	1	115	-7.319%
2026-06-22	413.2900	413.2900	413.2900	413.2900	+62.393%	1	115	+8.640%
2026-06-05	255.9000	255.9000	254.5000	254.5000	+3.066%	4	114	+76.424%
2026-06-01	252.4500	252.4500	246.9300	246.9300	+2.143%	4	114	+81.833%
2026-05-29	250.7200	250.7200	239.5000	241.7500	-1.527%	58	114	+85.729%
2026-05-28	245.2500	245.5000	244.1500	245.5000	+0.204%	5	82	+82.892%
2026-05-27	245.0000	245.0000	245.0000	245.0000	+5.758%	5	80	+83.265%
2026-05-13	222.7000	231.6600	222.5000	231.6600	+1.162%	8	82	+93.819%
2026-05-08	229.0000	229.0000	229.0000	229.0000	+4.138%	1	80	+96.070%
2026-05-06	220.5900	220.5900	219.9000	219.9000	+6.748%	2	80	+104.184%
2026-05-05	207.5500	208.2500	206.0000	206.0000	+10.160%	8	78	+117.961%
2026-04-30	187.0000	187.0000	187.0000	187.0000	+4.033%	2	78	+140.107%
2026-04-28	179.7500	179.7500	179.7500	179.7500	-15.808%	1	78	+149.791%
2026-04-24	213.5000	213.5000	213.5000	213.5000	+7.206%	1	78	+110.304%
2026-04-23	199.1500	199.1500	199.1500	199.1500	+5.164%	1	79	+125.458%
2026-04-17	189.3700	189.3700	189.3700	189.3700	+0.371%	1	80	+137.102%
2026-04-15	184.2400	188.7100	184.2400	188.6700	-3.911%	5	80	+137.982%
2026-04-10	196.3500	196.3500	196.3500	196.3500	+5.519%	1	75	+128.673%
2026-04-08	186.0800	186.0800	186.0800	186.0800	+23.641%	2	74	+141.294%
2026-04-07	150.5000	150.5000	150.5000	150.5000	-3.085%	1	73	+198.339%
2026-04-06	155.2900	155.2900	155.2900	155.2900	+6.582%	1	73	+189.136%
2026-03-31	145.7000	145.7000	145.7000	145.7000	-1.786%	2	72	+208.167%
2026-03-26	148.3500	148.3500	148.3500	148.3500	-10.633%	1	72	+202.663%
2026-03-25	166.0000	166.0000	166.0000	166.0000	-5.251%	1	72	+170.482%
2026-03-24	175.2000	175.2000	175.2000	175.2000	+4.286%	2	72	+156.279%
2026-03-23	168.0000	168.0000	168.0000	168.0000	+2.377%	3	72	+167.262%
2026-03-20	164.1000	164.1000	164.1000	164.1000	+8.675%	1	72	+173.614%
2026-03-16	150.9800	151.0000	150.9800	151.0000	+4.861%	2	72	+197.351%
2026-03-12	144.0000	144.0000	144.0000	144.0000	+10.769%	1	71	+211.806%
2026-03-06	132.1000	132.1000	130.0000	130.0000	-10.246%	4	70	+245.385%
2026-03-05	142.1300	144.8400	142.1300	144.8400	-7.692%	2	67	+209.997%
2026-03-03	156.9100	156.9100	156.9100	156.9100	-17.390%	1	67	+186.151%
2026-02-25	187.2600	189.9400	187.2600	189.9400	+8.848%	3	66	+136.390%
2026-02-24	174.5000	174.5000	174.5000	174.5000	+2.919%	1	66	+157.307%
2026-02-23	171.5000	171.5000	169.5500	169.5500	+0.773%	18	65	+164.819%
2026-02-19	168.2500	168.2500	168.2500	168.2500	+3.641%	2	81	+166.865%
2026-02-13	170.3800	170.3800	162.3400	162.3400	+19.914%	5	79	+176.580%
2026-02-12	135.3800	135.3800	135.3800	135.3800	-5.329%	2	79	+231.659%
2026-02-11	139.2500	143.0000	136.9900	143.0000	+5.535%	15	77	+213.986%
2026-02-03	135.5000	135.5000	135.5000	135.5000	+2.901%	1	71	+231.365%
2026-02-02	131.7400	131.7400	131.3800	131.6800	+0.137%	8	70	+240.978%
2026-01-30	131.5000	131.5000	131.5000	131.5000	-1.254%	2	71	+241.445%
2026-01-27	133.1700	133.1700	133.1700	133.1700	+10.790%	3	69	+237.163%
2026-01-23	120.2000	120.2000	120.2000	120.2000	-6.262%	1	69	+273.544%
2026-01-16	128.2300	128.2300	128.2300	128.2300	+5.107%	3	69	+250.152%
2026-01-15	127.2300	127.2300	122.0000	122.0000	+9.989%	31	69	+268.033%
2026-01-13	110.9200	110.9200	110.9200	110.9200	-0.600%	2	55	+304.796%
2026-01-12	110.3500	111.5900	110.3500	111.5900	+10.671%	2	53	+302.366%
2026-01-06	101.3100	101.3100	100.8300	100.8300	+27.973%	2	55	+345.304%
2026-01-02	78.7900	78.7900	78.7900	78.7900	+7.197%	1	54	+469.869%
2025-12-26	73.5000	73.5000	73.5000	73.5000	+1.758%	17	55	+510.884%
2025-12-22	72.2300	72.2300	72.2300	72.2300	+3.526%	3	36	+521.625%
2025-12-19	72.1200	72.1200	69.7700	69.7700	-0.683%	9	36	+543.543%
2025-12-18	70.2500	70.2500	70.2500	70.2500	-3.130%	1	34	+539.146%
2025-12-16	72.5200	72.5200	72.5200	72.5200	-3.654%	1	34	+519.140%
2025-12-15	75.2700	75.2700	75.2700	75.2700	+0.427%	1	34	+496.519%
2025-12-12	74.9500	74.9500	74.9500	74.9500	-8.742%	1	33	+499.066%
2025-12-09	80.9200	82.1300	80.9200	82.1300	-0.509%	11	33	+446.694%
2025-12-05	82.5500	82.5500	82.5500	82.5500	+0.438%	10	41	+443.913%
2025-12-04	82.2200	82.2200	82.1900	82.1900	+5.616%	7	43	+446.295%
2025-12-02	77.8200	77.8200	77.8200	77.8200	+16.619%	1	41	+476.973%
2025-12-01	66.7300	66.7300	66.7300	66.7300	-0.030%	1	41	+572.861%
2025-11-28	65.7600	66.7500	65.7500	66.7500	-1.403%	24	41	+572.659%
2025-11-26	66.0000	67.7000	65.7000	67.7000	+23.879%	9	26	+563.220%
2025-11-24	52.5000	54.9600	52.5000	54.6500	+12.680%	7	26	+721.592%
2025-11-20	49.2900	49.2900	48.5000	48.5000	-13.393%	2	28	+825.773%
2025-11-19	56.0000	56.0000	56.0000	56.0000	+5.940%	1	28	+701.786%
2025-11-17	52.8600	52.8600	52.8600	52.8600	+6.573%	1	29	+749.414%
2025-11-14	49.6000	49.6000	49.6000	49.6000	+4.027%	1	28	+805.242%
2025-11-13	50.3000	50.3000	47.0000	47.6800	-8.571%	4	28	+841.695%
2025-11-12	52.5000	52.5000	52.1500	52.1500	+2.255%	2	29	+760.978%
2025-11-11	51.0000	51.0000	51.0000	51.0000	-7.692%	1	29	+780.392%
2025-11-10	55.2500	55.2500	55.2500	55.2500	+10.721%	1	29	+712.670%
2025-11-07	51.4800	51.4800	49.9000	49.9000	-14.305%	7	28	+799.800%
2025-11-05	58.2300	58.2300	58.2300	58.2300	+6.746%	1	26	+671.080%
2025-11-04	54.5500	54.5500	54.5500	54.5500	-5.948%	1	26	+723.098%
2025-11-03	54.5000	58.0000	54.5000	58.0000	+7.110%	3	22	+674.138%
2025-10-29	54.1500	54.1500	54.1500	54.1500	+6.469%	1	22	+729.178%
2025-10-28	50.8600	50.8600	50.8600	50.8600	-4.434%	1	22	+782.816%
2025-10-27	54.4800	54.4800	53.2200	53.2200	+3.300%	8	20	+743.668%
2025-10-23	51.5200	51.5200	51.5200	51.5200	+15.257%	1	20	+771.506%
2025-10-22	46.7000	46.7000	44.0000	44.7000	-12.610%	9	20	+904.474%
2025-10-20	51.3000	51.3500	51.1000	51.1500	+3.921%	5	13	+777.810%
2025-10-17	49.2200	49.2200	49.2200	49.2200	+4.723%	1	8	+812.231%
2025-10-15	47.0000	47.0000	47.0000	47.0000	+5.499%	1	8	+855.319%
2025-10-10	45.5800	45.5800	44.5500	44.5500	+8.526%	2	7	+907.856%
2025-10-03	39.7200	41.0500	39.7200	41.0500	+19.055%	3	5	+993.788%
2025-09-29	35.2500	35.2500	34.4800	34.4800	0.000%	2	2	+1,202.204%