Dark

AMAT20280121C500
AMAT Jan 21 2028 500.00 Call (AMAT280121C00500000)
option OPRA

EOD

Jul 1, 2026

298.87-21.086%(-79.86)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	333.0000	333.0000	298.0400	298.8700	-21.086%	9	589	0.000%
2026-06-30	355.4000	378.7300	355.4000	378.7300	+10.144%	5	586	-21.086%
2026-06-29	296.7000	343.8500	296.7000	343.8500	+24.583%	6	587	-13.081%
2026-06-25	274.8500	276.0000	268.0000	276.0000	+15.000%	4	587	+8.286%
2026-06-24	238.0000	244.0000	238.0000	240.0000	+0.608%	207	585	+24.529%
2026-06-23	242.0500	242.0500	235.6200	238.5500	-11.583%	18	476	+25.286%
2026-06-22	275.9500	280.0000	269.8000	269.8000	+0.424%	25	470	+10.775%
2026-06-18	268.4200	274.0000	265.8900	268.6600	+3.967%	22	490	+11.245%
2026-06-17	257.3500	258.7200	252.9100	258.4100	+11.384%	5	490	+15.657%
2026-06-16	242.6200	242.6200	232.0000	232.0000	-3.018%	7	490	+28.823%
2026-06-15	237.2000	239.2200	237.2000	239.2200	+8.638%	5	485	+24.935%
2026-06-12	220.5400	220.5400	220.2000	220.2000	+5.208%	2	485	+35.727%
2026-06-11	190.3000	209.3000	190.3000	209.3000	+20.843%	17	483	+42.795%
2026-06-10	174.7500	192.6300	173.2000	173.2000	+8.419%	19	480	+72.558%
2026-06-09	169.4000	181.0000	148.4000	159.7500	+3.031%	132	477	+87.086%
2026-06-08	155.0000	156.2500	154.3100	155.0500	+19.767%	13	518	+92.757%
2026-06-05	145.1500	145.1500	129.4600	129.4600	-18.553%	15	508	+130.859%
2026-06-04	158.9500	158.9500	158.9500	158.9500	-2.634%	7	511	+88.028%
2026-06-03	160.8500	166.3200	156.0700	163.2500	+7.855%	83	511	+83.075%
2026-06-02	138.0000	151.3600	138.0000	151.3600	+18.010%	69	470	+97.456%
2026-06-01	116.6800	128.2600	116.6800	128.2600	+6.316%	2	454	+133.019%
2026-05-29	122.0000	122.0000	120.6400	120.6400	+0.861%	5	452	+147.737%
2026-05-28	118.0300	123.6200	115.5000	119.6100	+0.937%	28	451	+149.870%
2026-05-27	126.7000	126.7000	118.5000	118.5000	-4.242%	9	438	+152.211%
2026-05-26	123.7500	123.7500	123.7500	123.7500	+10.738%	1	441	+141.511%
2026-05-22	111.7500	111.7500	111.7500	111.7500	+4.989%	1	441	+167.445%
2026-05-21	105.1500	106.7500	102.5000	106.4400	+3.140%	11	440	+180.787%
2026-05-20	103.8000	103.9000	103.2000	103.2000	+15.955%	10	440	+189.603%
2026-05-19	94.4000	94.4000	89.0000	89.0000	-6.562%	3	440	+235.809%
2026-05-18	104.9500	104.9500	94.4500	95.2500	-14.955%	71	440	+213.774%
2026-05-15	108.2800	112.7500	108.2800	112.0000	-3.223%	23	440	+166.848%
2026-05-14	117.9000	118.7000	115.7300	115.7300	+7.167%	11	438	+158.248%
2026-05-13	104.5000	107.9900	104.5000	107.9900	+6.604%	12	428	+176.757%
2026-05-12	108.4900	108.4900	101.3000	101.3000	-11.959%	5	428	+195.035%
2026-05-11	118.2500	118.5900	115.0600	115.0600	+3.564%	32	428	+159.751%
2026-05-08	100.1700	111.1000	100.1700	111.1000	+8.074%	16	408	+169.010%
2026-05-07	102.8000	102.8000	102.8000	102.8000	-2.095%	1	401	+190.730%
2026-05-06	100.0000	105.0000	100.0000	105.0000	+10.017%	17	400	+184.638%
2026-05-05	95.4400	95.4400	95.4400	95.4400	+17.944%	1	391	+213.150%
2026-05-04	80.9200	80.9200	80.9200	80.9200	-1.593%	2	391	+269.340%
2026-05-01	82.8600	82.8600	82.0100	82.2300	-1.201%	5	385	+263.456%
2026-04-30	81.5000	85.1200	81.4000	83.2300	+4.890%	11	385	+259.089%
2026-04-29	77.0000	79.3500	77.0000	79.3500	-1.208%	2	382	+276.648%
2026-04-28	79.7900	80.3200	77.0000	80.3200	-10.417%	66	380	+272.099%
2026-04-27	89.1800	89.6600	89.1800	89.6600	-6.604%	5	379	+233.337%
2026-04-24	96.0000	98.5200	96.0000	96.0000	+9.790%	14	380	+211.323%
2026-04-23	90.2000	90.2000	87.4400	87.4400	+9.164%	5	373	+241.800%
2026-04-21	80.9000	80.9000	80.1000	80.1000	+0.351%	4	374	+273.121%
2026-04-20	80.5000	80.5000	79.8200	79.8200	+0.440%	11	374	+274.430%
2026-04-17	84.0000	84.0000	79.4700	79.4700	+0.113%	58	375	+276.079%
2026-04-16	80.5800	80.5800	79.3800	79.3800	+5.223%	3	388	+276.505%
2026-04-15	75.7500	78.0000	74.0000	75.4400	-10.521%	58	388	+296.169%
2026-04-14	84.3100	84.3100	84.3100	84.3100	+3.448%	2	347	+254.489%
2026-04-13	81.0000	81.5900	79.5000	81.5000	-6.793%	9	345	+266.712%
2026-04-10	87.5000	87.5000	87.4400	87.4400	+4.406%	5	342	+241.800%
2026-04-09	80.0100	84.2500	80.0100	83.7500	+43.654%	10	337	+256.860%
2026-04-07	58.2900	58.3000	58.2900	58.3000	-0.732%	2	332	+412.642%
2026-04-06	58.8600	58.8600	58.7300	58.7300	-6.032%	20	332	+408.888%
2026-04-01	62.5000	62.5000	62.5000	62.5000	+31.220%	1	332	+378.192%
2026-03-30	48.0000	48.0000	47.6300	47.6300	-13.400%	3	332	+527.483%
2026-03-27	56.7500	57.0500	55.0000	55.0000	-8.349%	19	334	+443.400%
2026-03-26	60.0100	60.0100	60.0100	60.0100	-13.029%	3	331	+398.034%
2026-03-25	69.0000	69.0000	69.0000	69.0000	-0.419%	1	331	+333.145%
2026-03-24	69.0000	69.4300	68.8000	69.2900	-1.014%	86	331	+331.332%
2026-03-23	68.1400	70.0000	68.1400	70.0000	+19.658%	2	288	+326.957%
2026-03-20	58.5100	58.5100	58.5000	58.5000	-0.847%	3	288	+410.889%
2026-03-17	59.0000	59.3500	59.0000	59.0000	+6.884%	19	286	+406.559%
2026-03-12	55.2000	55.2000	55.2000	55.2000	-8.061%	3	287	+441.431%
2026-03-11	60.4700	60.4700	60.0400	60.0400	+14.865%	11	287	+397.785%
2026-03-06	52.2700	52.2700	52.2700	52.2700	-3.311%	1	281	+471.781%
2026-03-05	57.2300	57.2300	53.7600	54.0600	-10.645%	49	280	+452.849%
2026-03-03	60.5000	60.5000	60.5000	60.5000	-11.029%	1	279	+394.000%
2026-03-02	68.0000	68.0000	68.0000	68.0000	-3.819%	3	278	+339.515%
2026-02-27	71.0000	71.0000	69.1700	70.7000	-10.563%	261	278	+322.730%
2026-02-25	78.3000	79.1500	78.3000	79.0500	+12.064%	14	173	+278.077%
2026-02-24	70.5400	70.5400	70.5400	70.5400	+7.204%	1	173	+323.689%
2026-02-18	63.8000	65.8000	63.8000	65.8000	+7.869%	22	172	+354.210%
2026-02-17	60.6500	61.6400	60.6500	61.0000	+0.049%	42	150	+389.951%
2026-02-13	69.5000	71.5000	60.0000	60.9700	+24.429%	12	100	+390.192%
2026-02-12	50.2500	50.2500	45.7300	49.0000	+11.364%	3	100	+509.939%
2026-02-06	44.2700	44.2700	44.0000	44.0000	+17.333%	21	98	+579.250%
2026-02-05	36.1000	37.5000	36.1000	37.5000	+4.312%	67	78	+696.987%
2026-02-04	35.9500	35.9500	35.9500	35.9500	-13.478%	1	11	+731.349%
2026-02-03	45.9500	49.9000	41.5500	41.5500	-11.369%	6	11	+619.302%
2026-02-02	46.9000	46.9000	46.8800	46.8800	-2.333%	2	5	+537.521%
2026-01-28	46.4500	48.0000	46.4500	48.0000	0.000%	5	5	+522.646%