Dark

AMAT20260116C145
AMAT Jan 16 2026 145.00 Call (AMAT260116C00145000)
option OPRA

EOD

May 13, 2025

40.75+12.259%(+4.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	40.75	40.75	40.75	40.75	+12.259%	1	281	0.000%
2025-05-12	35.00	36.68	35.00	36.30	+29.181%	4	281	+12.259%
2025-05-09	28.10	28.10	28.10	28.10	-8.080%	2	284	+45.018%
2025-05-08	30.57	30.57	30.57	30.57	+8.021%	2	284	+33.301%
2025-05-05	28.30	28.30	28.30	28.30	+7.686%	1	284	+43.993%
2025-04-25	25.40	26.28	25.40	26.28	+19.455%	4	283	+55.061%
2025-04-23	22.67	22.67	22.00	22.00	+20.548%	36	284	+85.227%
2025-04-22	18.40	18.40	18.25	18.25	+8.116%	29	251	+123.288%
2025-04-21	16.88	16.88	16.88	16.88	-13.834%	1	230	+141.410%
2025-04-16	19.90	19.90	19.50	19.59	-15.378%	19	231	+108.014%
2025-04-15	22.76	23.15	22.76	23.15	+1.313%	11	233	+76.026%
2025-04-14	25.05	25.05	22.85	22.85	-9.684%	13	232	+78.337%
2025-04-11	21.30	25.30	21.30	25.30	+27.136%	4	219	+61.067%
2025-04-10	19.90	19.90	19.90	19.90	+6.702%	2	218	+104.774%
2025-04-09	18.00	18.65	18.00	18.65	+6.877%	3	220	+118.499%
2025-04-07	21.85	21.85	17.45	17.45	+17.905%	33	218	+133.524%
2025-04-04	14.92	14.92	14.75	14.80	-21.485%	36	186	+175.338%
2025-04-03	19.48	19.51	17.96	18.85	-11.294%	10	170	+116.180%
2025-04-01	21.25	21.25	21.25	21.25	-4.879%	30	173	+91.765%
2025-03-28	22.34	22.34	22.34	22.34	-5.339%	2	143	+82.408%
2025-03-27	23.60	23.60	23.60	23.60	-21.333%	1	142	+72.669%
2025-03-17	29.95	30.00	29.95	30.00	+8.893%	2	141	+35.833%
2025-03-13	27.55	27.55	27.55	27.55	+1.548%	4	136	+47.913%
2025-03-12	27.13	27.13	27.13	27.13	+3.550%	1	136	+50.203%
2025-03-11	26.07	26.20	24.94	26.20	-5.586%	6	136	+55.534%
2025-03-10	29.30	29.30	27.75	27.75	-7.346%	5	130	+46.847%
2025-03-04	29.95	29.95	29.95	29.95	-28.690%	2	128	+36.060%
2025-02-24	42.00	42.00	42.00	42.00	-5.618%	30	128	-2.976%
2025-01-28	43.80	44.50	43.80	44.50	-22.053%	31	158	-8.427%
2025-01-23	57.09	57.09	57.09	57.09	-12.866%	1	129	-28.621%
2025-01-22	65.52	65.52	65.52	65.52	+10.863%	1	128	-37.805%
2025-01-17	57.98	59.10	57.98	59.10	+1.721%	4	131	-31.049%
2025-01-16	58.10	58.10	58.10	58.10	+35.116%	12	131	-29.862%
2025-01-10	43.00	43.00	43.00	43.00	-9.664%	2	143	-5.233%
2025-01-08	47.60	47.60	47.60	47.60	-0.730%	4	142	-14.391%
2025-01-07	49.85	49.85	47.95	47.95	-3.229%	23	142	-15.016%
2025-01-06	49.55	49.55	49.55	49.55	+19.398%	1	160	-17.760%
2025-01-03	40.60	41.50	40.25	41.50	+8.355%	72	161	-1.807%
2025-01-02	40.00	40.00	38.30	38.30	+3.514%	32	125	+6.397%
2024-12-30	37.00	37.00	37.00	37.00	-11.164%	1	93	+10.135%
2024-12-26	41.65	41.65	41.65	41.65	-5.341%	1	92	-2.161%
2024-12-11	44.85	44.85	44.00	44.00	-2.590%	5	91	-7.386%
2024-12-06	45.17	45.17	45.17	45.17	-2.504%	2	96	-9.785%
2024-12-05	46.33	46.33	46.33	46.33	-11.920%	3	96	-12.044%
2024-12-04	52.60	52.60	52.60	52.60	+18.870%	1	93	-22.529%
2024-11-27	44.25	44.25	44.25	44.25	-4.324%	1	93	-7.910%
2024-11-25	46.25	46.25	46.25	46.25	+2.778%	2	93	-11.892%
2024-11-15	45.00	45.00	45.00	45.00	-22.494%	2	93	-9.444%
2024-11-12	58.06	58.06	58.06	58.06	-9.564%	1	93	-29.814%
2024-11-07	64.20	64.20	64.20	64.20	+12.632%	1	92	-36.526%
2024-11-01	57.00	57.00	57.00	57.00	+3.636%	2	93	-28.509%
2024-10-31	55.00	55.00	55.00	55.00	-7.095%	1	94	-25.909%
2024-10-30	59.20	59.20	59.20	59.20	-6.742%	1	93	-31.166%
2024-10-29	61.77	63.48	61.77	63.48	+5.800%	2	92	-35.807%
2024-10-25	60.00	60.00	60.00	60.00	+2.740%	2	92	-32.083%
2024-10-24	58.40	58.40	58.40	58.40	+1.301%	10	93	-30.223%
2024-10-22	57.50	57.65	57.50	57.65	+0.296%	11	103	-29.315%
2024-09-04	58.01	58.01	57.48	57.48	-18.514%	2	103	-29.106%
2024-08-26	70.54	70.54	70.54	70.54	-10.254%	1	101	-42.231%
2024-08-16	77.70	78.60	77.70	78.60	+13.913%	4	101	-48.155%
2024-08-12	68.10	69.00	68.10	69.00	+15.520%	6	100	-40.942%
2024-08-02	59.73	59.73	59.73	59.73	-25.207%	2	100	-31.776%
2024-07-31	79.86	79.86	79.86	79.86	+12.210%	2	100	-48.973%
2024-07-30	71.17	71.17	71.17	71.17	-4.611%	1	98	-42.743%
2024-07-25	78.08	78.08	74.61	74.61	-20.628%	2	98	-45.383%
2024-07-17	97.60	97.60	94.00	94.00	-16.571%	52	98	-56.649%
2024-07-12	112.67	112.67	112.67	112.67	+1.964%	1	99	-63.832%
2024-07-11	110.50	110.50	110.50	110.50	-0.343%	1	100	-63.122%
2024-07-05	110.88	110.88	110.88	110.88	+0.299%	2	101	-63.249%
2024-07-03	110.55	110.55	110.55	110.55	+1.236%	1	103	-63.139%
2024-07-02	109.20	109.20	109.20	109.20	+8.044%	1	103	-62.683%
2024-06-24	101.07	101.07	101.07	101.07	-10.040%	1	104	-59.681%
2024-06-20	112.35	112.35	112.35	112.35	-4.748%	15	104	-63.729%
2024-06-18	117.95	117.95	117.95	117.95	+11.537%	2	119	-65.451%
2024-06-13	105.75	105.75	105.75	105.75	-1.131%	1	119	-61.466%
2024-06-12	105.99	106.96	105.52	106.96	+10.268%	5	120	-61.902%
2024-06-10	97.00	97.00	97.00	97.00	+4.200%	1	121	-57.990%
2024-06-06	93.09	93.09	93.09	93.09	+3.387%	1	122	-56.225%
2024-05-30	90.04	90.04	90.04	90.04	+7.318%	1	123	-54.742%
2024-05-10	83.90	83.90	83.90	83.90	+1.697%	2	123	-51.430%
2024-05-06	82.50	82.50	82.50	82.50	+0.782%	1	122	-50.606%
2024-04-16	81.86	81.86	81.86	81.86	-2.163%	3	121	-50.220%
2024-04-12	83.67	83.67	83.67	83.67	+3.233%	4	123	-51.297%
2024-04-02	81.05	81.05	81.05	81.05	-5.038%	1	125	-49.722%
2024-03-21	85.35	85.35	85.35	85.35	+10.557%	1	124	-52.255%
2024-03-14	77.20	77.20	77.20	77.20	+0.260%	1	124	-47.215%
2024-02-29	76.58	77.00	76.58	77.00	-0.965%	2	123	-47.078%
2024-02-23	77.75	77.75	77.75	77.75	+0.323%	2	124	-47.588%
2024-02-22	77.50	77.50	77.50	77.50	+15.672%	1	123	-47.419%
2024-02-21	67.30	67.30	67.00	67.00	-15.840%	2	123	-39.179%
2024-02-16	79.61	79.61	79.61	79.61	+20.275%	38	125	-48.813%
2024-02-15	66.19	66.19	66.19	66.19	+3.261%	3	125	-38.435%
2024-02-12	65.80	65.80	64.10	64.10	+0.802%	2	128	-36.427%
2024-02-09	63.34	63.59	63.19	63.59	+17.716%	4	126	-35.918%
2024-02-08	54.02	54.02	54.02	54.02	+8.365%	1	124	-24.565%
2024-02-02	49.85	49.85	49.85	49.85	+10.778%	1	124	-18.255%
2024-01-31	45.00	45.00	45.00	45.00	-6.736%	3	125	-9.444%
2024-01-26	48.25	48.25	48.25	48.25	-13.141%	1	126	-15.544%
2024-01-24	54.93	55.55	54.93	55.55	+15.249%	40	126	-26.643%
2024-01-23	48.15	48.20	48.15	48.20	-4.118%	14	107	-15.456%
2024-01-22	50.90	50.90	50.27	50.27	+1.330%	3	119	-18.938%
2024-01-19	46.67	49.61	46.45	49.61	+33.074%	4	117	-17.859%
2024-01-08	37.00	37.28	37.00	37.28	+5.014%	6	117	+9.308%
2024-01-05	37.35	37.35	35.50	35.50	-23.110%	15	111	+14.789%
2023-12-28	46.52	46.52	46.17	46.17	-1.346%	2	110	-11.739%
2023-12-27	46.80	46.80	46.80	46.80	+1.299%	1	111	-12.927%
2023-12-26	45.83	46.20	45.83	46.20	+1.072%	10	110	-11.797%
2023-12-22	46.23	46.23	45.45	45.71	+1.488%	10	102	-10.851%
2023-12-21	44.45	45.42	44.40	45.04	-0.684%	30	102	-9.525%
2023-12-19	45.35	45.35	45.35	45.35	+7.464%	1	97	-10.143%
2023-12-18	42.20	42.20	42.20	42.20	-7.739%	26	97	-3.436%
2023-12-15	45.74	45.74	45.74	45.74	+3.157%	2	105	-10.909%
2023-12-14	44.34	44.34	44.34	44.34	+8.384%	1	103	-8.097%
2023-12-13	41.97	41.97	40.91	40.91	-3.764%	13	103	-0.391%
2023-12-12	42.65	42.65	42.51	42.51	+3.582%	53	111	-4.140%
2023-12-11	38.90	41.04	38.90	41.04	+13.276%	2	62	-0.707%
2023-12-08	36.23	36.23	36.23	36.23	+4.109%	5	63	+12.476%
2023-12-06	34.80	34.80	34.80	34.80	-1.136%	1	63	+17.098%
2023-12-04	34.00	35.20	34.00	35.20	-5.983%	2	63	+15.767%
2023-11-17	35.50	37.44	35.44	37.44	-2.296%	25	61	+8.841%
2023-11-13	38.32	38.32	38.32	38.32	+16.051%	1	50	+6.341%
2023-11-03	33.02	33.02	33.02	33.02	+16.268%	10	49	+23.410%
2023-10-27	28.20	28.40	28.20	28.40	-18.973%	2	39	+43.486%
2023-10-17	35.75	35.90	35.05	35.05	-10.243%	7	39	+16.262%
2023-10-12	39.54	39.54	37.00	39.05	+13.848%	18	38	+4.353%
2023-10-11	35.72	35.72	34.30	34.30	-2.251%	12	43	+18.805%
2023-10-06	35.09	35.09	35.09	35.09	+10.173%	1	33	+16.130%
2023-10-03	33.04	33.04	31.85	31.85	-6.158%	17	34	+27.943%
2023-09-22	33.16	33.94	33.16	33.94	+6.062%	7	19	+20.065%
2023-09-21	32.00	32.00	32.00	32.00	-2.081%	1	26	+27.344%
2023-09-19	33.61	33.61	32.68	32.68	-6.092%	8	25	+24.694%
2023-09-18	34.45	34.80	34.45	34.80	+3.881%	2	17	+17.098%
2023-09-15	34.87	34.87	33.50	33.50	-10.571%	2	15	+21.642%
2023-09-12	39.59	39.59	37.42	37.46	-4.948%	10	13	+8.783%
2023-09-11	39.95	39.95	39.41	39.41	0.000%	4	4	+3.400%