Dark

AMAT20280121C320
AMAT Jan 21 2028 320.00 Call (AMAT280121C00320000)
option OPRA

EOD

Jul 1, 2026

408.00-0.899%(-3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	408.0000	408.0000	408.0000	408.0000	-0.899%	1	162	0.000%
2026-06-29	411.7000	411.7000	411.7000	411.7000	+22.896%	1	161	-0.899%
2026-06-23	335.0000	335.0000	335.0000	335.0000	-8.134%	2	162	+21.791%
2026-06-18	371.8000	371.8000	364.6600	364.6600	+19.494%	3	162	+11.885%
2026-06-12	305.1700	305.1700	305.1700	305.1700	+9.126%	1	162	+33.696%
2026-06-11	279.6500	279.6500	279.6500	279.6500	-0.339%	1	162	+45.897%
2026-06-10	280.6000	280.6000	280.6000	280.6000	+13.484%	1	161	+45.403%
2026-06-09	247.2600	247.2600	247.2600	247.2600	+17.146%	1	162	+65.008%
2026-06-05	215.1300	215.1300	211.0700	211.0700	-13.810%	3	162	+93.301%
2026-06-04	244.8900	244.8900	244.8900	244.8900	+5.570%	1	162	+66.605%
2026-06-02	231.9700	231.9700	231.9700	231.9700	+14.655%	1	162	+75.885%
2026-05-26	202.3200	202.3200	202.3200	202.3200	+13.028%	1	163	+101.661%
2026-05-20	172.0000	179.0000	172.0000	179.0000	+9.816%	2	163	+127.933%
2026-05-19	163.9000	163.9000	156.9200	163.0000	-2.687%	3	164	+150.307%
2026-05-18	167.5000	167.5000	167.5000	167.5000	-10.586%	3	164	+143.582%
2026-05-13	187.3200	187.3300	187.3200	187.3300	-2.938%	3	164	+117.797%
2026-05-11	190.0000	193.0000	190.0000	193.0000	+4.891%	4	164	+111.399%
2026-05-08	184.0000	184.0000	184.0000	184.0000	+13.071%	1	167	+121.739%
2026-05-07	162.7300	162.7300	162.7300	162.7300	-9.970%	2	167	+150.722%
2026-05-06	180.7500	180.7500	180.7500	180.7500	+16.990%	3	169	+125.726%
2026-05-04	146.5000	154.5000	146.5000	154.5000	+0.325%	2	167	+164.078%
2026-05-01	154.0000	154.0000	154.0000	154.0000	+4.762%	1	164	+164.935%
2026-04-30	147.0000	147.0000	147.0000	147.0000	+3.187%	1	164	+177.551%
2026-04-29	142.4600	142.4600	142.4600	142.4600	+0.501%	1	163	+186.396%
2026-04-28	142.1700	142.1700	141.7500	141.7500	-10.950%	2	164	+187.831%
2026-04-23	159.1800	159.1800	159.1800	159.1800	+6.099%	1	163	+156.314%
2026-04-17	150.0300	150.0300	150.0300	150.0300	+0.496%	1	163	+171.946%
2026-04-15	149.2900	149.2900	149.2900	149.2900	-0.360%	1	164	+173.294%
2026-04-14	149.8300	149.8300	149.8300	149.8300	+0.469%	1	164	+172.309%
2026-04-13	151.0000	151.0000	149.1300	149.1300	-6.372%	2	165	+173.587%
2026-04-10	161.2500	161.2500	159.2800	159.2800	+1.485%	7	164	+156.153%
2026-04-09	154.0000	156.9500	154.0000	156.9500	+6.047%	3	168	+159.955%
2026-04-08	139.6000	148.0000	139.6000	148.0000	+25.925%	16	169	+175.676%
2026-04-07	120.7200	120.7200	117.5300	117.5300	-1.418%	3	172	+247.145%
2026-04-06	118.8500	119.2200	118.5000	119.2200	+1.248%	11	173	+242.224%
2026-04-02	116.4700	117.7500	116.4700	117.7500	-2.702%	3	163	+246.497%
2026-04-01	125.4700	125.4700	121.0200	121.0200	+7.679%	9	163	+237.134%
2026-03-31	112.3900	112.3900	112.3900	112.3900	+13.537%	4	156	+263.022%
2026-03-30	107.5000	107.5000	98.8300	98.9900	-12.243%	7	156	+312.163%
2026-03-27	115.8000	115.8000	112.8000	112.8000	+0.535%	9	158	+261.702%
2026-03-26	125.9000	125.9000	112.2000	112.2000	-15.569%	9	153	+263.636%
2026-03-25	133.1900	133.1900	132.8900	132.8900	+3.521%	3	154	+207.021%
2026-03-23	136.0000	136.0000	128.3700	128.3700	+6.558%	6	156	+217.831%
2026-03-20	120.7500	120.7500	120.4700	120.4700	-1.729%	3	156	+238.674%
2026-03-19	122.5900	122.5900	122.5900	122.5900	+3.242%	2	156	+232.817%
2026-03-17	118.7400	118.7400	118.7400	118.7400	+3.010%	1	158	+243.608%
2026-03-16	116.7700	116.7700	115.2700	115.2700	+1.991%	8	157	+253.952%
2026-03-13	113.0200	113.0200	113.0200	113.0200	+2.179%	2	155	+260.998%
2026-03-12	111.4300	111.5600	110.6100	110.6100	-7.879%	8	155	+268.864%
2026-03-11	119.3000	120.0700	119.3000	120.0700	+2.388%	3	158	+239.802%
2026-03-10	118.8800	118.8800	117.2700	117.2700	+11.824%	4	157	+247.915%
2026-03-06	104.8700	104.8700	104.8700	104.8700	-3.104%	4	158	+289.053%
2026-03-05	117.4600	117.4600	108.2300	108.2300	-10.716%	11	158	+276.975%
2026-03-04	122.8000	122.8000	121.2200	121.2200	+2.278%	3	150	+236.578%
2026-03-03	118.4400	118.5400	118.4400	118.5200	-11.034%	5	153	+244.246%
2026-02-27	133.2200	133.2200	133.2200	133.2200	-7.486%	1	152	+206.260%
2026-02-26	144.0000	144.0000	144.0000	144.0000	-2.952%	2	153	+183.333%
2026-02-25	146.8800	148.3800	146.8800	148.3800	+9.272%	5	155	+174.970%
2026-02-24	135.7900	135.7900	135.7900	135.7900	+3.066%	1	155	+200.464%
2026-02-23	131.7500	131.7500	131.7500	131.7500	+1.331%	1	155	+209.677%
2026-02-20	130.0200	130.0200	130.0200	130.0200	+0.861%	1	156	+213.798%
2026-02-18	127.7400	128.9100	127.7400	128.9100	+1.584%	2	156	+216.500%
2026-02-13	134.0000	134.0000	122.4700	126.9000	+25.606%	66	137	+221.513%
2026-02-12	101.0300	101.0300	101.0300	101.0300	-5.852%	1	137	+303.840%
2026-02-11	105.1300	107.3100	105.1300	107.3100	+8.175%	5	137	+280.207%
2026-02-10	101.3400	101.3400	99.2000	99.2000	+2.670%	10	140	+311.290%
2026-02-09	96.0000	96.6200	96.0000	96.6200	+3.337%	9	148	+322.273%
2026-02-06	94.8100	94.8100	93.5000	93.5000	+27.471%	3	149	+336.364%
2026-02-04	90.0000	90.0000	73.3500	73.3500	-17.492%	7	149	+456.237%
2026-02-03	88.9000	88.9000	88.9000	88.9000	-9.874%	1	149	+358.943%
2026-02-02	98.0000	98.6400	94.0000	98.6400	+3.288%	22	150	+313.625%
2026-01-30	97.2000	97.3000	95.5000	95.5000	-9.307%	10	150	+327.225%
2026-01-29	106.0000	106.0000	98.7500	105.3000	+1.553%	17	142	+287.464%
2026-01-28	102.4000	105.5000	102.4000	103.6900	+3.431%	18	142	+293.481%
2026-01-27	100.2500	100.2500	100.2500	100.2500	+11.949%	6	139	+306.983%
2026-01-26	89.5500	89.5500	89.5500	89.5500	-0.089%	3	145	+355.611%
2026-01-23	89.6300	89.6300	89.6300	89.6300	+3.919%	6	142	+355.205%
2026-01-22	90.7500	90.7500	86.2500	86.2500	-6.968%	4	142	+373.043%
2026-01-21	90.3700	93.1500	90.3500	92.7100	+6.209%	4	141	+340.082%
2026-01-20	89.5500	89.5500	87.2900	87.2900	-6.321%	26	138	+367.407%
2026-01-16	92.6400	93.3500	89.2500	93.1800	+4.345%	33	99	+337.862%
2026-01-15	93.0000	94.0000	89.3000	89.3000	+14.487%	13	99	+356.887%
2026-01-13	78.0000	78.0000	78.0000	78.0000	-2.804%	2	90	+423.077%
2026-01-12	79.4000	80.2500	79.4000	80.2500	+28.957%	4	89	+408.411%
2026-01-08	62.2300	62.2300	62.2300	62.2300	-1.222%	1	90	+555.632%
2026-01-05	63.2400	63.2400	63.0000	63.0000	+34.904%	2	90	+547.619%
2025-12-16	46.7000	46.7000	46.7000	46.7000	-13.358%	3	89	+773.662%
2025-12-10	54.0500	54.0500	53.9000	53.9000	+47.874%	10	89	+656.957%
2025-11-25	35.0200	36.4500	35.0200	36.4500	+21.016%	2	86	+1,019.342%
2025-11-07	30.1200	30.1200	30.1200	30.1200	-10.676%	1	85	+1,254.582%
2025-11-05	33.7200	33.7200	33.7200	33.7200	+9.945%	1	85	+1,109.964%
2025-10-24	30.6700	30.6700	30.6700	30.6700	-4.006%	1	85	+1,230.290%
2025-10-20	31.2000	31.9500	31.1000	31.9500	+6.607%	84	84	+1,176.995%
2025-10-17	29.9700	29.9700	29.9700	29.9700	-0.531%	1	15	+1,261.361%
2025-10-16	30.5800	30.5800	30.1300	30.1300	+8.032%	3	14	+1,254.132%
2025-10-15	27.8900	27.8900	27.8900	27.8900	+8.521%	2	13	+1,362.890%
2025-10-14	25.7200	25.7200	25.7000	25.7000	-1.154%	6	13	+1,487.549%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+15.350%	1	13	+1,469.231%
2025-10-08	22.5400	22.5400	22.5400	22.5400	-14.068%	1	13	+1,710.115%
2025-10-06	26.2300	26.2300	26.2300	26.2300	+14.043%	1	12	+1,455.471%
2025-10-03	23.0000	23.0000	23.0000	23.0000	-8.911%	1	11	+1,673.913%
2025-10-02	25.2500	25.2500	25.2500	25.2500	0.000%	10	0	+1,515.842%