Dark

AMAT20260116C350
AMAT Jan 16 2026 350.00 Call (AMAT260116C00350000)
option OPRA

EOD

May 15, 2025

0.25000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.21	0.25	0.21	0.25	0.000%	7	607	0.000%
2025-05-14	0.25	0.25	0.25	0.25	+78.571%	2	608	0.000%
2025-05-01	0.20	0.20	0.13	0.14	-17.647%	77	608	+78.571%
2025-04-15	0.17	0.17	0.17	0.17	-19.048%	2	554	+47.059%
2025-04-14	0.21	0.21	0.21	0.21	-40.000%	5	553	+19.048%
2025-04-11	0.35	0.35	0.35	0.35	+16.667%	16	548	-28.571%
2025-04-09	0.30	0.30	0.30	0.30	+20.000%	1	550	-16.667%
2025-04-08	0.25	0.25	0.25	0.25	-37.500%	1	550	0.000%
2025-04-03	0.40	0.40	0.40	0.40	+3,900.000%	2	549	-37.500%
2025-03-24	0.01	0.01	0.01	0.01	-96.552%	1	547	+2,400.000%
2025-03-19	0.29	0.29	0.29	0.29	0.000%	1	547	-13.793%
2025-03-17	0.29	0.29	0.29	0.29	-25.641%	3	547	-13.793%
2025-03-13	0.39	0.39	0.39	0.39	+3,800.000%	8	542	-35.897%
2025-03-12	0.01	0.01	0.01	0.01	-96.667%	1	542	+2,400.000%
2025-03-10	0.36	0.36	0.30	0.30	+100.000%	3	543	-16.667%
2025-03-06	0.15	0.15	0.15	0.15	-59.459%	5	549	+66.667%
2025-03-05	0.37	0.37	0.37	0.37	-9.756%	1	549	-32.432%
2025-03-03	0.50	0.50	0.41	0.41	+2.500%	2	549	-39.024%
2025-02-28	0.40	0.40	0.40	0.40	-20.000%	10	549	-37.500%
2025-02-27	0.58	0.58	0.49	0.50	-15.254%	20	544	-50.000%
2025-02-26	0.59	0.60	0.59	0.59	-34.444%	5	530	-57.627%
2025-02-24	0.90	0.90	0.90	0.90	+15.385%	1	525	-72.222%
2025-02-20	0.78	0.78	0.78	0.78	+23.810%	2	524	-67.949%
2025-02-19	0.42	0.63	0.42	0.63	0.000%	2	522	-60.317%
2025-02-18	0.70	0.70	0.63	0.63	-11.268%	3	521	-60.317%
2025-02-14	1.00	1.00	0.65	0.71	-43.200%	102	483	-64.789%
2025-02-13	1.26	1.26	1.18	1.25	-0.794%	5	483	-80.000%
2025-02-11	1.21	1.26	1.21	1.26	-6.667%	3	478	-80.159%
2025-02-10	1.28	1.35	1.28	1.35	-8.163%	3	475	-81.481%
2025-02-06	1.47	1.47	1.47	1.47	+23.529%	5	474	-82.993%
2025-02-04	1.12	1.19	1.12	1.19	-8.462%	2	474	-78.992%
2025-02-03	1.30	1.30	1.30	1.30	-20.245%	1	476	-80.769%
2025-01-31	1.63	1.63	1.63	1.63	+8.667%	2	475	-84.663%
2025-01-30	1.27	1.50	1.27	1.50	+30.435%	4	474	-83.333%
2025-01-29	1.15	1.15	1.15	1.15	-11.538%	5	472	-78.261%
2025-01-27	1.33	1.42	1.30	1.30	-23.977%	13	472	-80.769%
2025-01-24	1.71	1.71	1.71	1.71	-13.636%	20	466	-85.380%
2025-01-23	1.95	1.98	1.95	1.98	-24.715%	6	466	-87.374%
2025-01-22	2.45	2.80	2.45	2.63	+14.348%	16	460	-90.494%
2025-01-21	2.50	2.50	2.30	2.30	-1.288%	5	464	-89.130%
2025-01-17	2.26	2.33	2.26	2.33	+8.372%	14	471	-89.270%
2025-01-16	1.85	2.35	1.85	2.15	+37.821%	9	471	-88.372%
2025-01-15	1.57	1.69	1.56	1.56	+20.000%	10	472	-83.974%
2025-01-13	1.10	1.30	1.10	1.30	-23.529%	2	476	-80.769%
2025-01-07	1.70	1.70	1.70	1.70	+6.250%	5	476	-85.294%
2025-01-06	1.34	1.75	1.34	1.60	+33.333%	51	481	-84.375%
2025-01-03	1.10	1.20	1.10	1.20	+9.091%	6	507	-79.167%
2025-01-02	1.00	1.10	1.00	1.10	+14.583%	13	505	-77.273%
2024-12-31	0.90	0.96	0.90	0.96	+4.348%	10	504	-73.958%
2024-12-30	0.90	0.92	0.86	0.92	-8.000%	55	504	-72.826%
2024-12-27	0.95	1.00	0.95	1.00	-13.043%	4	500	-75.000%
2024-12-26	1.28	1.28	1.08	1.15	-0.862%	16	499	-78.261%
2024-12-24	1.16	1.16	1.16	1.16	-7.200%	3	493	-78.448%
2024-12-23	1.25	1.31	1.15	1.25	+8.696%	10	493	-80.000%
2024-12-20	1.15	1.15	1.15	1.15	-11.538%	150	488	-78.261%
2024-12-19	1.25	1.35	1.25	1.30	-24.419%	21	543	-80.769%
2024-12-18	1.80	1.85	1.72	1.72	+7.500%	8	522	-85.465%
2024-12-17	1.60	1.60	1.60	1.60	+6.667%	10	529	-84.375%
2024-12-16	1.50	1.50	1.50	1.50	+7.143%	1	518	-83.333%
2024-12-13	1.40	1.40	1.40	1.40	-3.448%	2	518	-82.143%
2024-12-12	1.35	1.45	1.35	1.45	+3.571%	76	519	-82.759%
2024-12-11	1.40	1.40	1.40	1.40	-12.500%	50	585	-82.143%
2024-12-09	1.60	1.60	1.60	1.60	+4.575%	3	547	-84.375%
2024-12-06	1.53	1.53	1.53	1.53	+5.517%	100	550	-83.660%
2024-12-05	1.61	1.61	1.45	1.45	-21.196%	11	500	-82.759%
2024-12-04	1.88	1.91	1.84	1.84	-12.381%	6	489	-86.413%
2024-12-03	2.05	2.10	2.05	2.10	0.000%	4	487	-88.095%
2024-12-02	1.72	2.16	1.72	2.10	+28.049%	6	491	-88.095%
2024-11-29	1.80	1.80	1.60	1.64	+27.132%	162	494	-84.756%
2024-11-27	1.30	1.30	1.28	1.29	-14.000%	8	440	-80.620%
2024-11-26	1.50	1.50	1.50	1.50	-18.033%	1	440	-83.333%
2024-11-25	1.78	1.83	1.70	1.83	-1.081%	27	439	-86.339%
2024-11-22	1.85	1.85	1.85	1.85	-11.905%	4	418	-86.486%
2024-11-21	1.85	2.15	1.85	2.10	+61.538%	117	416	-88.095%
2024-11-20	1.40	1.40	1.30	1.30	-16.129%	2	322	-80.769%
2024-11-19	1.56	1.56	1.55	1.55	+0.649%	3	320	-83.871%
2024-11-18	1.62	1.62	1.54	1.54	+4.762%	2	317	-83.766%
2024-11-15	2.00	2.00	1.47	1.47	-53.333%	48	315	-82.993%
2024-11-14	3.20	3.27	3.00	3.15	+8.621%	69	291	-92.063%
2024-11-13	3.00	3.05	2.90	2.90	-9.375%	11	223	-91.379%
2024-11-12	3.20	3.40	3.20	3.20	-5.882%	6	216	-92.188%
2024-11-11	3.80	3.80	3.40	3.40	-15.000%	5	215	-92.647%
2024-11-07	3.80	4.20	3.80	4.00	+15.942%	8	212	-93.750%
2024-11-06	3.80	4.00	3.40	3.45	-4.167%	107	213	-92.754%
2024-11-05	3.40	3.60	3.40	3.60	+12.500%	4	312	-93.056%
2024-11-04	3.60	3.60	3.20	3.20	-5.882%	5	314	-92.188%
2024-10-31	3.40	3.40	3.20	3.40	-10.526%	4	313	-92.647%
2024-10-30	4.00	4.00	3.60	3.80	-9.524%	46	311	-93.421%
2024-10-29	3.60	4.20	3.60	4.20	+23.529%	48	347	-94.048%
2024-10-28	3.40	3.40	3.40	3.40	-5.556%	2	311	-92.647%
2024-10-25	3.60	3.80	3.55	3.60	+5.882%	12	310	-93.056%
2024-10-24	3.60	3.80	3.40	3.40	0.000%	108	310	-92.647%
2024-10-23	3.40	3.40	3.20	3.40	-2.857%	3	236	-92.647%
2024-10-21	3.80	3.80	3.50	3.50	-7.895%	53	235	-92.857%
2024-10-18	4.20	4.20	3.80	3.80	-5.000%	8	235	-93.421%
2024-10-17	4.20	4.80	4.00	4.00	0.000%	12	234	-93.750%
2024-10-16	4.80	4.80	4.00	4.00	-12.088%	80	238	-93.750%
2024-10-15	6.80	6.80	4.55	4.55	-44.103%	41	183	-94.505%
2024-10-14	6.80	8.14	6.80	8.14	+22.406%	3	171	-96.929%
2024-10-11	6.20	6.80	6.20	6.65	+3.906%	14	172	-96.241%
2024-10-10	6.40	6.40	5.80	6.40	-3.030%	115	174	-96.094%
2024-10-09	6.00	6.60	5.80	6.60	+6.452%	23	163	-96.212%
2024-10-08	6.00	6.40	5.80	6.20	0.000%	32	160	-95.968%
2024-10-07	6.20	6.40	5.95	6.20	-3.125%	28	159	-95.968%
2024-10-04	6.20	6.60	6.20	6.40	+6.667%	28	149	-96.094%
2024-10-03	5.80	6.40	5.80	6.00	0.000%	24	152	-95.833%
2024-10-02	5.60	6.65	5.40	6.00	+11.111%	60	143	-95.833%
2024-10-01	6.40	6.40	5.20	5.40	-12.903%	30	128	-95.370%
2024-09-30	6.52	6.60	6.00	6.20	-8.148%	26	137	-95.968%
2024-09-27	7.30	7.30	6.75	6.75	-6.897%	70	135	-96.296%
2024-09-26	7.25	7.25	7.25	7.25	+30.631%	1	134	-96.552%
2024-09-25	5.35	5.55	5.35	5.55	+6.731%	4	134	-95.495%
2024-09-24	5.15	5.20	5.15	5.20	+22.353%	46	130	-95.192%
2024-09-20	4.70	4.70	4.25	4.25	-19.048%	14	84	-94.118%
2024-09-19	4.85	5.25	4.85	5.25	+22.093%	3	79	-95.238%
2024-09-18	4.30	4.30	4.30	4.30	-6.522%	1	76	-94.186%
2024-09-13	4.50	4.60	4.50	4.60	+15.000%	6	76	-94.565%
2024-09-12	3.86	4.00	3.86	4.00	+32.013%	2	74	-93.750%
2024-09-10	3.03	3.03	3.03	3.03	-6.769%	1	73	-91.749%
2024-09-06	3.25	3.25	3.25	3.25	-14.698%	24	72	-92.308%
2024-09-05	3.79	3.81	3.79	3.81	-8.413%	2	72	-93.438%
2024-09-03	4.16	4.16	4.16	4.16	-25.714%	1	72	-93.990%
2024-08-29	5.60	5.60	5.60	5.60	-7.743%	2	72	-95.536%
2024-08-27	5.99	6.07	5.99	6.07	-22.872%	2	70	-95.881%
2024-08-21	7.87	7.87	7.87	7.87	+4.933%	10	70	-96.823%
2024-08-20	7.50	7.90	7.50	7.50	+1.351%	9	60	-96.667%
2024-08-19	7.60	7.60	7.40	7.40	-1.333%	2	53	-96.622%
2024-08-16	7.50	7.50	7.50	7.50	-3.846%	6	52	-96.667%
2024-08-15	7.80	7.80	7.80	7.80	+32.653%	1	52	-96.795%
2024-08-13	5.88	5.88	5.88	5.88	+12.860%	1	51	-95.748%
2024-08-09	5.21	5.21	5.21	5.21	-8.596%	4	51	-95.202%
2024-08-05	5.70	5.70	5.70	5.70	-17.986%	80	53	-95.614%
2024-08-02	6.00	6.95	6.00	6.95	-30.983%	4	118	-96.403%
2024-07-31	9.34	10.07	9.34	10.07	+1.308%	10	120	-97.517%
2024-07-29	9.94	9.94	9.94	9.94	+8.634%	2	112	-97.485%
2024-07-26	9.15	9.15	9.15	9.15	+0.219%	2	111	-97.268%
2024-07-25	9.13	9.13	9.13	9.13	-13.705%	80	111	-97.262%
2024-07-18	10.58	10.58	10.58	10.58	-12.922%	1	51	-97.637%
2024-07-17	14.22	14.22	12.15	12.15	-32.873%	70	50	-97.942%
2024-07-16	17.68	18.10	17.68	18.10	-1.147%	3	95	-98.619%
2024-07-15	19.45	19.45	18.31	18.31	-6.582%	35	95	-98.635%
2024-07-12	19.60	19.60	19.60	19.60	+9.620%	10	60	-98.724%
2024-07-11	20.91	20.98	17.80	17.88	-19.677%	91	55	-98.602%
2024-07-10	22.26	22.26	22.26	22.26	+7.536%	60	79	-98.877%
2024-07-09	20.70	20.70	20.70	20.70	+9.235%	1	22	-98.792%
2024-07-08	19.06	19.06	18.95	18.95	+3.836%	2	21	-98.681%
2024-07-05	18.25	18.25	18.25	18.25	+2.126%	2	20	-98.630%
2024-07-03	18.60	18.60	17.87	17.87	+16.039%	2	17	-98.601%
2024-06-26	15.65	15.65	15.40	15.40	-4.050%	12	17	-98.377%
2024-06-24	16.05	16.05	16.05	16.05	-6.414%	1	6	-98.442%
2024-06-21	17.15	17.15	17.15	17.15	-19.104%	2	6	-98.542%
2024-06-18	21.20	21.20	21.20	21.20	+11.697%	2	5	-98.821%
2024-06-17	16.95	18.98	16.95	18.98	+13.653%	3	5	-98.683%
2024-06-14	15.65	16.70	15.65	16.70	0.000%	8	0	-98.503%