Dark

AMAT20260116C180
AMAT Jan 16 2026 180.00 Call (AMAT260116C00180000)
option OPRA

EOD

May 15, 2025

21.40+2.294%(+0.48)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.54	21.70	20.54	21.40	+2.294%	28	1,140	0.000%
2025-05-14	20.54	20.99	20.45	20.92	+4.080%	34	1,139	+2.294%
2025-05-13	18.99	20.60	18.80	20.10	+13.239%	14	1,126	+6.468%
2025-05-12	18.01	18.25	16.88	17.75	+42.000%	30	1,129	+20.563%
2025-05-09	12.55	12.55	12.50	12.50	-11.785%	402	1,131	+71.200%
2025-05-08	14.10	14.20	14.10	14.17	+10.703%	5	939	+51.023%
2025-05-07	12.40	12.80	12.25	12.80	+3.896%	7	937	+67.188%
2025-05-06	11.85	12.32	11.85	12.32	-6.878%	41	932	+73.701%
2025-05-05	13.15	13.23	13.15	13.23	-0.151%	11	963	+61.754%
2025-05-02	12.30	13.25	12.30	13.25	+23.256%	10	965	+61.509%
2025-05-01	11.07	11.20	10.60	10.75	+3.865%	86	964	+99.070%
2025-04-30	9.00	10.35	9.00	10.35	-1.429%	9	923	+106.763%
2025-04-28	10.40	10.50	10.40	10.50	-6.667%	13	920	+103.810%
2025-04-25	11.20	11.70	11.20	11.25	+0.897%	18	918	+90.222%
2025-04-24	10.55	11.15	10.55	11.15	+20.541%	7	916	+91.928%
2025-04-23	10.14	10.14	9.25	9.25	+27.586%	126	912	+131.351%
2025-04-22	7.25	7.25	7.25	7.25	+11.538%	12	787	+195.172%
2025-04-21	6.47	6.54	6.47	6.50	-10.345%	7	779	+229.231%
2025-04-17	7.10	7.25	6.95	7.25	-2.027%	8	778	+195.172%
2025-04-16	7.85	7.90	7.40	7.40	-24.490%	5	778	+189.189%
2025-04-15	9.52	10.02	9.50	9.80	-1.705%	205	777	+118.367%
2025-04-14	10.55	10.65	9.70	9.97	-11.378%	8	692	+114.644%
2025-04-11	9.40	11.25	8.90	11.25	+31.579%	62	695	+90.222%
2025-04-10	8.60	9.25	8.50	8.55	-26.609%	33	693	+150.292%
2025-04-09	7.55	12.30	7.40	11.65	+42.073%	37	704	+83.691%
2025-04-08	7.95	8.20	7.85	8.20	+20.588%	44	705	+160.976%
2025-04-07	5.55	8.00	5.55	6.80	+13.333%	12	665	+214.706%
2025-04-04	5.90	6.70	5.75	6.00	-20.000%	70	667	+256.667%
2025-04-03	8.55	8.55	7.43	7.50	-23.935%	23	678	+185.333%
2025-04-02	9.86	9.86	9.86	9.86	+4.449%	6	667	+117.039%
2025-04-01	9.27	9.44	9.27	9.44	-2.980%	2	667	+126.695%
2025-03-31	9.40	9.73	9.36	9.73	-2.700%	7	666	+119.938%
2025-03-28	10.25	10.25	10.00	10.00	-5.927%	16	669	+114.000%
2025-03-27	10.65	10.65	10.63	10.63	-10.672%	2	669	+101.317%
2025-03-26	12.60	12.60	11.90	11.90	-3.722%	12	658	+79.832%
2025-03-25	13.00	13.00	12.30	12.36	-9.451%	6	665	+73.139%
2025-03-24	13.65	13.65	13.65	13.65	+11.247%	3	661	+56.777%
2025-03-21	11.90	12.37	11.90	12.27	-18.418%	44	663	+74.409%
2025-03-17	14.75	15.04	14.75	15.04	+1.622%	3	641	+42.287%
2025-03-14	14.80	14.80	14.80	14.80	+12.377%	4	642	+44.595%
2025-03-13	12.92	13.17	12.60	13.17	-3.516%	5	641	+62.491%
2025-03-12	13.70	13.70	13.10	13.65	+5.896%	6	641	+56.777%
2025-03-11	12.60	12.89	12.10	12.89	-4.519%	7	642	+66.020%
2025-03-10	14.35	14.35	13.50	13.50	-5.396%	11	641	+58.519%
2025-03-06	14.27	14.27	14.27	14.27	-4.228%	1	639	+49.965%
2025-03-05	14.68	14.90	14.68	14.90	-1.325%	3	639	+43.624%
2025-03-04	13.59	15.10	13.38	15.10	+11.029%	14	638	+41.722%
2025-03-03	15.38	15.95	13.60	13.60	-13.651%	55	636	+57.353%
2025-02-28	16.50	16.50	14.70	15.75	-13.934%	58	627	+35.873%
2025-02-27	18.30	18.30	18.30	18.30	-11.594%	1	622	+16.940%
2025-02-26	20.40	21.63	20.40	20.70	+4.810%	7	622	+3.382%
2025-02-25	19.75	19.75	19.75	19.75	-9.611%	9	614	+8.354%
2025-02-24	21.85	21.85	21.85	21.85	-8.958%	1	614	-2.059%
2025-02-21	25.10	25.10	24.00	24.00	-5.697%	22	614	-10.833%
2025-02-20	26.05	26.05	25.07	25.45	+9.462%	3	612	-15.914%
2025-02-19	23.09	23.25	22.95	23.25	+3.242%	3	611	-7.957%
2025-02-18	22.71	22.71	22.00	22.52	+5.234%	19	610	-4.973%
2025-02-14	24.48	24.50	21.40	21.40	-30.225%	72	601	0.000%
2025-02-13	29.40	30.67	29.40	30.67	+4.533%	24	601	-30.225%
2025-02-12	27.83	29.34	27.83	29.34	-4.740%	9	583	-27.062%
2025-02-11	29.98	30.80	29.95	30.80	-0.645%	14	580	-30.519%
2025-02-10	31.00	31.00	31.00	31.00	+7.639%	1	572	-30.968%
2025-02-07	29.42	29.42	28.80	28.80	-4.762%	30	572	-25.694%
2025-02-06	29.53	30.24	29.53	30.24	+2.162%	5	558	-29.233%
2025-02-05	27.00	29.60	27.00	29.60	+3.100%	4	555	-27.703%
2025-02-03	28.55	28.73	28.34	28.71	-8.479%	15	554	-25.462%
2025-01-31	31.50	33.31	31.37	31.37	+3.702%	40	545	-31.782%
2025-01-30	29.50	31.50	29.00	30.25	+13.893%	13	540	-29.256%
2025-01-29	26.45	26.56	26.45	26.56	+4.691%	2	530	-19.428%
2025-01-28	26.20	26.20	24.80	25.37	-7.645%	46	529	-15.648%
2025-01-27	28.55	28.55	27.00	27.47	-18.000%	7	490	-22.097%
2025-01-24	34.50	34.50	33.50	33.50	-6.685%	4	487	-36.119%
2025-01-23	35.63	35.90	35.39	35.90	-12.031%	11	487	-40.390%
2025-01-22	42.65	42.65	40.81	40.81	+3.842%	18	479	-47.562%
2025-01-21	38.00	39.30	38.00	39.30	+7.231%	2	471	-45.547%
2025-01-17	36.65	36.65	36.65	36.65	-1.478%	2	469	-41.610%
2025-01-16	34.26	37.20	34.26	37.20	+25.464%	32	469	-42.473%
2025-01-15	28.05	30.25	28.05	29.65	+11.676%	6	469	-27.825%
2025-01-14	26.20	26.55	25.60	26.55	+3.914%	7	467	-19.397%
2025-01-13	23.85	25.70	23.85	25.55	-2.926%	62	462	-16.243%
2025-01-10	26.15	26.32	25.25	26.32	-7.972%	16	429	-18.693%
2025-01-08	28.62	28.62	28.32	28.60	-5.735%	32	410	-25.175%
2025-01-07	29.60	30.34	29.60	30.34	+2.847%	3	410	-29.466%
2025-01-06	28.06	30.74	28.06	29.50	+18.712%	22	409	-27.458%
2025-01-03	24.60	24.85	24.60	24.85	+12.955%	4	404	-13.883%
2025-01-02	21.30	22.00	21.30	22.00	+3.774%	4	404	-2.727%
2024-12-31	21.40	21.40	21.20	21.20	-1.166%	101	320	+0.943%
2024-12-30	21.15	21.45	21.15	21.45	-10.063%	2	320	-0.233%
2024-12-26	23.85	23.85	23.85	23.85	+1.489%	10	319	-10.273%
2024-12-24	23.45	23.50	23.45	23.50	-1.797%	2	318	-8.936%
2024-12-23	23.93	23.93	23.93	23.93	+7.309%	3	318	-10.573%
2024-12-20	22.30	22.30	22.30	22.30	+0.180%	1	318	-4.036%
2024-12-19	22.75	22.75	22.26	22.26	-20.642%	3	317	-3.863%
2024-12-18	28.05	28.05	28.05	28.05	+10.651%	6	318	-23.708%
2024-12-17	25.35	25.35	25.35	25.35	-2.010%	1	318	-15.582%
2024-12-16	25.87	25.87	25.87	25.87	+1.650%	2	318	-17.279%
2024-12-13	25.45	25.45	25.45	25.45	+1.475%	40	318	-15.914%
2024-12-12	25.08	25.08	25.08	25.08	-4.275%	1	318	-14.673%
2024-12-11	26.44	26.44	26.20	26.20	+6.939%	5	318	-18.321%
2024-12-10	24.50	24.50	24.50	24.50	-10.584%	1	314	-12.653%
2024-12-09	26.75	27.40	26.75	27.40	+0.550%	3	313	-21.898%
2024-12-06	27.00	27.25	27.00	27.25	+1.869%	26	312	-21.468%
2024-12-05	29.95	29.95	26.50	26.75	-20.387%	20	314	-20.000%
2024-12-03	32.97	33.60	32.97	33.60	-2.467%	3	303	-36.310%
2024-12-02	30.98	34.50	30.90	34.45	+15.993%	24	302	-37.881%
2024-11-29	29.70	29.70	29.70	29.70	+18.563%	4	297	-27.946%
2024-11-27	26.57	26.57	25.05	25.05	-11.170%	4	294	-14.571%
2024-11-26	28.20	28.20	28.20	28.20	-1.913%	2	294	-24.113%
2024-11-22	29.54	29.54	28.75	28.75	-6.958%	8	295	-25.565%
2024-11-21	30.65	30.90	30.65	30.90	+18.846%	13	295	-30.744%
2024-11-20	26.00	26.00	26.00	26.00	-0.383%	1	295	-17.692%
2024-11-19	25.71	26.10	25.71	26.10	-3.512%	112	295	-18.008%
2024-11-18	25.20	27.25	25.20	27.05	+4.845%	29	195	-20.887%
2024-11-15	26.71	29.45	25.80	25.80	-32.105%	434	173	-17.054%
2024-11-14	39.15	39.15	38.00	38.00	+5.263%	2	170	-43.684%
2024-11-13	36.00	36.10	35.90	36.10	-4.774%	25	170	-40.720%
2024-11-12	40.00	40.00	37.85	37.91	-4.147%	4	170	-43.551%
2024-11-11	40.30	40.30	38.70	39.55	-9.080%	13	170	-45.891%
2024-11-08	43.50	43.50	43.50	43.50	+1.045%	2	161	-50.805%
2024-11-07	42.50	43.05	42.50	43.05	+14.739%	2	161	-50.290%
2024-11-01	38.30	38.30	37.52	37.52	+3.646%	4	160	-42.964%
2024-10-31	36.20	36.20	36.20	36.20	-9.159%	2	160	-40.884%
2024-10-30	39.85	39.85	39.85	39.85	-4.847%	8	160	-46.299%
2024-10-29	39.72	41.88	39.72	41.88	+8.357%	3	160	-48.902%
2024-10-28	38.95	38.95	38.65	38.65	-4.686%	12	159	-44.631%
2024-10-25	40.90	40.90	40.55	40.55	+10.641%	4	169	-47.226%
2024-10-23	36.02	36.65	36.00	36.65	-5.784%	27	168	-41.610%
2024-10-22	38.20	38.90	38.20	38.90	+1.039%	2	145	-44.987%
2024-10-21	38.50	38.50	38.50	38.50	-2.778%	1	143	-44.416%
2024-10-18	39.60	39.60	39.60	39.60	-2.463%	2	143	-45.960%
2024-10-17	40.60	40.60	40.60	40.60	+1.933%	6	142	-47.291%
2024-10-16	41.25	41.25	39.73	39.83	-12.940%	3	136	-46.272%
2024-10-15	47.35	47.35	45.75	45.75	-23.109%	3	134	-53.224%
2024-10-14	60.05	60.05	59.50	59.50	+10.677%	3	131	-64.034%
2024-10-09	53.76	53.76	53.76	53.76	+14.140%	1	134	-60.193%
2024-10-01	47.10	47.10	47.10	47.10	-13.578%	2	134	-54.565%
2024-09-27	54.95	54.95	54.50	54.50	-1.713%	30	134	-60.734%
2024-09-26	55.45	55.45	55.45	55.45	+16.321%	2	120	-61.407%
2024-09-24	47.67	47.69	47.67	47.67	-0.480%	20	118	-55.108%
2024-09-19	44.95	47.90	44.95	47.90	+13.777%	9	113	-55.324%
2024-09-13	42.10	42.10	42.10	42.10	+9.550%	2	106	-49.169%
2024-09-11	38.43	38.43	38.43	38.43	+9.518%	1	106	-44.314%
2024-09-10	34.97	35.09	33.62	35.09	+3.206%	3	106	-39.014%
2024-09-06	34.80	34.80	33.94	34.00	-8.994%	8	107	-37.059%
2024-09-05	38.55	38.55	37.36	37.36	-11.469%	11	107	-42.719%
2024-09-03	42.20	42.20	42.20	42.20	-14.332%	2	96	-49.289%
2024-08-29	49.20	49.26	49.20	49.26	-7.074%	11	94	-56.557%
2024-08-23	53.01	53.01	53.01	53.01	-3.618%	2	94	-59.630%
2024-08-19	55.00	55.00	55.00	55.00	+0.091%	1	93	-61.091%
2024-08-16	52.65	54.95	52.65	54.95	-10.286%	4	92	-61.056%
2024-08-15	59.90	61.25	59.90	61.25	+30.541%	3	92	-65.061%
2024-08-09	47.00	47.00	46.92	46.92	-0.170%	6	90	-54.390%
2024-08-08	47.00	47.00	47.00	47.00	+20.513%	1	90	-54.468%
2024-08-07	39.00	39.00	39.00	39.00	-9.931%	1	90	-45.128%
2024-08-02	43.18	43.40	41.50	43.30	-11.088%	43	90	-50.577%
2024-08-01	48.70	48.70	48.70	48.70	-2.405%	1	99	-56.057%
2024-07-30	50.80	50.80	49.90	49.90	-24.702%	4	99	-57.114%
2024-07-23	66.27	66.27	66.27	66.27	+6.202%	1	99	-67.708%
2024-07-19	62.80	62.80	62.40	62.40	-32.613%	8	99	-65.705%
2024-07-09	92.60	92.60	92.60	92.60	+21.363%	1	99	-76.890%
2024-06-24	76.35	76.35	76.25	76.30	-8.896%	8	99	-71.953%
2024-06-20	85.92	85.92	83.75	83.75	-2.639%	2	99	-74.448%
2024-06-17	86.02	86.02	86.02	86.02	+6.198%	4	99	-75.122%
2024-06-12	81.00	81.00	81.00	81.00	+9.091%	1	103	-73.580%
2024-06-10	74.25	74.25	74.25	74.25	+25.762%	10	104	-71.178%
2024-06-04	59.02	59.04	59.02	59.04	-1.845%	4	104	-63.753%
2024-05-31	60.15	60.15	60.15	60.15	-6.773%	8	104	-64.422%
2024-05-30	64.52	64.52	64.52	64.52	-3.845%	1	104	-66.832%
2024-05-29	67.10	67.10	67.10	67.10	-1.958%	10	105	-68.107%
2024-05-28	68.44	68.44	68.44	68.44	-2.715%	1	105	-68.732%
2024-05-24	70.35	70.35	70.35	70.35	+4.377%	20	106	-69.581%
2024-05-23	71.40	71.40	67.40	67.40	-1.892%	20	106	-68.249%
2024-05-21	65.25	68.70	65.25	68.70	+1.929%	22	106	-68.850%
2024-05-20	67.40	67.40	67.40	67.40	+9.593%	10	106	-68.249%
2024-05-17	63.13	63.13	61.50	61.50	+1.351%	22	106	-65.203%
2024-05-14	60.93	60.93	60.68	60.68	+15.581%	2	105	-64.733%
2024-05-02	52.50	52.50	52.50	52.50	+11.182%	10	104	-59.238%
2024-04-19	47.22	47.22	47.22	47.22	-11.057%	3	104	-54.680%
2024-04-18	53.00	53.09	53.00	53.09	-6.647%	2	107	-59.691%
2024-04-17	56.85	56.87	56.85	56.87	-10.932%	2	108	-62.370%
2024-04-15	63.85	63.85	63.85	63.85	+3.401%	3	110	-66.484%
2024-04-12	61.06	61.75	61.06	61.75	+10.268%	8	110	-65.344%
2024-03-13	56.37	56.37	56.00	56.00	-0.533%	4	110	-61.786%
2024-03-11	56.30	56.30	56.30	56.30	-15.160%	11	112	-61.989%
2024-03-07	66.36	66.36	66.36	66.36	+7.379%	1	122	-67.752%
2024-03-05	61.80	61.80	61.80	61.80	-1.905%	1	123	-65.372%
2024-03-04	63.00	63.00	63.00	63.00	-0.380%	2	123	-66.032%
2024-03-01	60.30	63.24	60.30	63.24	+17.875%	4	121	-66.161%
2024-02-28	53.65	53.65	53.65	53.65	-6.533%	1	121	-60.112%
2024-02-27	57.40	57.40	57.40	57.40	+24.242%	3	121	-62.718%
2024-02-20	46.21	46.21	46.20	46.20	-18.947%	5	118	-53.680%
2024-02-16	57.00	57.00	57.00	57.00	+21.277%	28	119	-62.456%
2024-02-15	47.00	47.00	47.00	47.00	+6.455%	1	119	-54.468%
2024-02-14	44.51	44.51	44.15	44.15	+6.258%	22	118	-51.529%
2024-02-13	40.70	44.05	40.50	41.55	-1.071%	27	108	-48.496%
2024-02-09	42.09	42.09	42.00	42.00	+16.022%	6	92	-49.048%
2024-02-08	36.20	36.20	36.20	36.20	+0.556%	1	90	-40.884%
2024-01-25	36.00	36.00	36.00	36.00	-2.492%	15	90	-40.556%
2024-01-24	34.42	36.92	34.42	36.92	+12.905%	4	102	-42.037%
2024-01-22	32.50	32.90	32.50	32.70	+5.246%	21	98	-34.557%
2024-01-19	31.07	31.07	31.07	31.07	+39.955%	2	113	-31.123%
2024-01-17	22.20	22.20	22.20	22.20	-1.813%	2	111	-3.604%
2024-01-04	22.61	22.61	22.61	22.61	-1.696%	1	111	-5.352%
2024-01-03	23.00	23.00	23.00	23.00	-16.515%	10	112	-6.957%
2024-01-02	27.55	27.55	27.55	27.55	-2.719%	1	102	-22.323%
2023-12-29	28.40	28.40	28.32	28.32	+2.238%	40	79	-24.435%
2023-12-18	26.44	27.70	26.44	27.70	-4.581%	2	79	-22.744%
2023-12-15	29.06	29.06	29.03	29.03	+2.797%	3	78	-26.283%
2023-12-14	28.24	28.24	28.24	28.24	+7.376%	1	77	-24.221%
2023-12-13	25.97	26.30	25.97	26.30	+2.335%	4	76	-18.631%
2023-12-11	25.70	25.70	25.70	25.70	+15.766%	1	76	-16.732%
2023-12-08	21.15	22.20	21.15	22.20	+4.471%	36	76	-3.604%
2023-12-07	21.25	21.25	21.25	21.25	+4.167%	10	68	+0.706%
2023-12-06	20.45	20.45	20.40	20.40	-9.131%	20	58	+4.902%
2023-11-29	22.45	22.45	22.45	22.45	+4.613%	1	38	-4.677%
2023-11-28	21.46	21.46	21.46	21.46	-5.254%	1	38	-0.280%
2023-11-24	22.65	22.65	22.65	22.65	-2.497%	1	37	-5.519%
2023-11-20	23.32	23.32	23.23	23.23	+3.336%	20	38	-7.878%
2023-11-17	20.91	22.48	20.91	22.48	-7.869%	7	29	-4.804%
2023-11-10	24.50	24.88	24.40	24.40	+3.830%	6	22	-12.295%
2023-11-09	22.80	23.50	22.80	23.50	+13.801%	2	17	-8.936%
2023-11-03	20.50	20.65	20.50	20.65	+22.189%	2	17	+3.632%
2023-10-25	16.90	16.90	16.90	16.90	-9.626%	2	19	+26.627%
2023-10-23	18.00	18.70	18.00	18.70	-2.299%	13	19	+14.439%
2023-10-19	19.14	19.14	19.14	19.14	-14.439%	3	11	+11.808%
2023-10-17	22.37	22.37	22.37	22.37	-0.930%	2	11	-4.336%
2023-10-11	22.46	22.58	22.46	22.58	+7.626%	2	10	-5.226%
2023-09-20	20.98	20.98	20.98	20.98	-0.238%	1	10	+2.002%
2023-09-19	20.73	21.03	20.73	21.03	-1.637%	2	9	+1.759%
2023-09-15	22.05	22.05	21.38	21.38	-14.480%	4	7	+0.094%
2023-09-12	25.00	25.00	25.00	25.00	-4.689%	3	4	-14.400%
2023-09-11	26.23	26.23	26.23	26.23	0.000%	1	1	-18.414%