Dark

AMAT20280121C360
AMAT Jan 21 2028 360.00 Call (AMAT280121C00360000)
option OPRA

EOD

Jul 1, 2026

379.78-16.422%(-74.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	379.7800	379.7800	379.7800	379.7800	-16.422%	1	134	0.000%
2026-06-30	454.4000	454.4000	454.4000	454.4000	+22.000%	1	135	-16.422%
2026-06-25	372.4600	372.4600	372.4600	372.4600	+20.733%	1	134	+1.965%
2026-06-23	308.5000	308.5000	308.5000	308.5000	-9.531%	1	134	+23.105%
2026-06-18	341.0000	341.0000	341.0000	341.0000	+7.537%	1	136	+11.372%
2026-06-17	328.9200	328.9200	317.1000	317.1000	+2.871%	3	136	+19.767%
2026-06-15	308.2500	308.2500	308.2500	308.2500	+6.665%	1	137	+23.205%
2026-06-12	279.8500	288.9900	279.6000	288.9900	+12.931%	7	137	+31.416%
2026-06-11	255.9000	255.9000	255.9000	255.9000	+17.117%	3	137	+48.410%
2026-06-09	236.4500	236.4500	218.5000	218.5000	-2.542%	7	137	+73.812%
2026-06-03	220.0500	224.2000	220.0500	224.2000	+7.757%	4	141	+69.393%
2026-06-02	208.1000	208.1000	208.0600	208.0600	+20.085%	2	141	+82.534%
2026-06-01	173.2600	173.2600	173.2600	173.2600	-0.853%	10	141	+119.197%
2026-05-28	174.7500	174.7500	174.7500	174.7500	+1.434%	1	132	+117.328%
2026-05-27	172.2800	172.2800	172.2800	172.2800	-5.574%	1	132	+120.443%
2026-05-26	179.7200	182.4500	179.7200	182.4500	+8.595%	2	132	+108.156%
2026-05-22	167.9400	168.0100	167.9400	168.0100	+7.616%	2	131	+126.046%
2026-05-20	156.1200	156.1200	156.1200	156.1200	+8.124%	1	131	+143.262%
2026-05-19	143.4500	144.3900	143.4500	144.3900	-14.202%	2	133	+163.024%
2026-05-15	165.8800	168.2900	165.8800	168.2900	-2.299%	3	133	+125.670%
2026-05-14	172.2100	172.2500	172.2100	172.2500	+9.157%	2	132	+120.482%
2026-05-13	157.8000	157.8000	157.8000	157.8000	-0.442%	1	131	+140.672%
2026-05-12	163.4600	163.4600	158.5000	158.5000	-7.569%	3	131	+139.609%
2026-05-11	171.8000	171.8200	171.4800	171.4800	+7.632%	5	131	+121.472%
2026-05-06	158.9600	159.3200	157.7500	159.3200	+10.409%	5	136	+138.376%
2026-05-05	144.3000	144.3000	144.3000	144.3000	+12.278%	2	131	+163.188%
2026-04-30	128.5200	128.5200	128.5200	128.5200	+2.130%	1	131	+195.503%
2026-04-28	127.0000	127.0000	125.8400	125.8400	-9.507%	6	130	+201.796%
2026-04-27	138.7700	139.0600	138.2300	139.0600	-8.120%	6	130	+173.105%
2026-04-24	151.2700	151.3500	151.2700	151.3500	+8.394%	2	127	+150.928%
2026-04-23	140.8900	140.8900	137.5200	139.6300	+1.166%	4	128	+171.990%
2026-04-22	137.3500	138.0200	137.3500	138.0200	+5.909%	4	127	+175.163%
2026-04-17	134.8700	134.8700	130.3200	130.3200	+0.843%	2	127	+191.421%
2026-04-16	129.2300	129.2300	129.2300	129.2300	+0.607%	2	126	+193.879%
2026-04-15	128.4500	128.4500	128.4500	128.4500	-3.675%	1	126	+195.664%
2026-04-14	133.3500	133.3500	133.3500	133.3500	+2.664%	4	126	+184.799%
2026-04-13	129.8900	129.8900	129.8900	129.8900	-7.420%	2	126	+192.386%
2026-04-10	140.3000	140.3000	140.3000	140.3000	+46.298%	3	126	+170.691%
2026-03-31	95.9000	95.9000	95.9000	95.9000	-7.343%	2	126	+296.017%
2026-03-26	101.5000	103.5000	101.5000	103.5000	-10.078%	3	126	+266.937%
2026-03-25	115.1000	115.1000	115.1000	115.1000	-4.083%	7	126	+229.957%
2026-03-24	120.0000	120.0000	120.0000	120.0000	+3.084%	1	130	+216.483%
2026-03-23	116.4100	116.4100	116.4100	116.4100	+11.557%	1	130	+226.243%
2026-03-20	104.3500	104.3500	104.3500	104.3500	+6.697%	1	129	+263.948%
2026-03-19	97.8000	97.8000	97.8000	97.8000	+0.225%	2	126	+288.323%
2026-03-13	97.5800	97.5800	97.5800	97.5800	+2.857%	1	126	+289.199%
2026-03-12	95.4000	95.4000	94.8700	94.8700	-6.990%	2	127	+300.316%
2026-03-10	102.0000	102.0000	102.0000	102.0000	+13.535%	2	127	+272.333%
2026-03-06	87.8500	94.9500	87.8500	89.8400	-4.740%	8	127	+322.729%
2026-03-05	98.1200	98.1200	93.4300	94.3100	-10.826%	47	125	+302.693%
2026-03-04	103.8800	105.7600	103.8800	105.7600	+4.084%	2	107	+259.096%
2026-03-03	101.6100	101.6100	101.6100	101.6100	-7.535%	5	106	+273.762%
2026-03-02	109.8900	109.8900	109.8900	109.8900	-5.698%	7	103	+245.600%
2026-02-27	116.8500	116.9600	116.5300	116.5300	+0.500%	4	97	+225.907%
2026-02-26	115.9500	115.9500	115.9500	115.9500	-9.059%	1	95	+227.538%
2026-02-25	127.5000	127.5000	127.5000	127.5000	+15.437%	1	97	+197.867%
2026-02-19	110.4300	110.4500	110.4300	110.4500	+4.494%	24	97	+243.848%
2026-02-17	105.7000	105.7000	105.7000	105.7000	+4.138%	1	121	+259.300%
2026-02-13	111.4700	112.7200	100.9200	101.5000	+20.118%	42	97	+274.167%
2026-02-12	84.5000	84.5000	84.5000	84.5000	-1.170%	1	97	+349.444%
2026-02-10	80.6600	85.5000	80.6600	85.5000	+7.886%	2	97	+344.187%
2026-01-30	79.2500	79.2500	79.2500	79.2500	-5.879%	1	95	+379.218%
2026-01-27	84.2000	84.2000	84.2000	84.2000	+11.968%	2	94	+351.045%
2026-01-20	75.2000	75.2000	75.2000	75.2000	-1.699%	1	93	+405.027%
2026-01-15	76.5000	76.5000	76.5000	76.5000	+23.487%	3	94	+396.444%
2026-01-14	60.7500	62.5200	60.7500	61.9500	-4.028%	3	94	+513.043%
2026-01-13	66.6600	66.6600	64.5500	64.5500	-0.769%	2	95	+488.350%
2026-01-12	65.0500	65.0500	65.0500	65.0500	+6.639%	1	95	+483.828%
2026-01-09	57.3000	61.1100	57.3000	61.0000	+6.179%	86	94	+522.590%
2026-01-07	56.0000	57.4500	56.0000	57.4500	-0.485%	5	16	+561.062%
2026-01-06	55.9000	57.7300	55.9000	57.7300	+13.196%	11	17	+557.856%
2026-01-05	51.0000	51.0000	51.0000	51.0000	+24.239%	3	6	+644.667%
2026-01-02	41.0500	41.0500	41.0500	41.0500	+12.806%	1	6	+825.164%
2025-12-19	36.3000	36.3900	36.3000	36.3900	-6.115%	3	6	+943.638%
2025-12-12	38.7000	38.7600	38.6800	38.7600	-8.369%	4	3	+879.825%
2025-12-09	42.3000	42.3000	42.3000	42.3000	0.000%	1	1	+797.825%