Dark

AMAT20270115C100
AMAT Jan 15 2027 100.00 Call (AMAT270115C00100000)
option OPRA

Inactive

Sep 1, 2026

353.20-12.192%(-49.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	353.2000	353.2000	353.2000	353.2000	-12.192%	1	217	0.000%
2026-08-21	402.2400	402.2400	402.2400	402.2400	-6.314%	16	216	-12.192%
2026-08-10	429.3500	429.3500	429.3500	429.3500	+7.300%	2	232	-17.736%
2026-07-30	400.1400	400.1400	400.1400	400.1400	+14.791%	1	234	-11.731%
2026-07-29	348.5800	348.5800	348.5800	348.5800	-27.830%	1	235	+1.325%
2026-06-24	479.3800	483.0000	479.3800	483.0000	-9.627%	6	235	-26.874%
2026-06-18	534.4500	534.4500	534.4500	534.4500	+66.071%	2	243	-33.913%
2026-05-12	321.8200	321.8200	321.8200	321.8200	-0.365%	2	243	+9.751%
2026-05-07	323.0000	323.0000	323.0000	323.0000	+6.601%	1	243	+9.350%
2026-04-27	303.0000	303.0000	303.0000	303.0000	+1.941%	40	244	+16.568%
2026-04-17	297.2300	297.2300	297.2300	297.2300	+14.983%	1	284	+18.831%
2026-03-20	258.5000	258.5000	258.5000	258.5000	+6.796%	1	285	+36.634%
2026-02-12	242.0500	242.0500	242.0500	242.0500	+5.722%	6	286	+45.920%
2026-02-03	228.9500	228.9500	228.9500	228.9500	+15.311%	1	280	+54.269%
2026-01-06	198.5500	198.5500	198.5500	198.5500	+4.473%	3	280	+77.890%
2026-01-05	190.0500	190.0500	190.0500	190.0500	+16.810%	1	280	+85.846%
2025-12-23	162.7000	162.7000	162.7000	162.7000	-1.064%	3	280	+117.087%
2025-12-02	164.9500	164.9500	164.4500	164.4500	+19.600%	2	283	+114.777%
2025-11-24	137.5000	137.5000	137.5000	137.5000	+5.729%	1	283	+156.873%
2025-11-07	130.0500	130.0500	130.0500	130.0500	-6.243%	26	284	+171.588%
2025-11-04	138.7100	138.7100	138.7100	138.7100	-0.815%	1	300	+154.632%
2025-10-30	140.0500	140.2000	139.8000	139.8500	+5.222%	12	301	+152.556%
2025-10-28	132.9100	132.9100	132.9100	132.9100	+0.919%	1	301	+165.744%
2025-10-21	131.7000	131.7000	131.7000	131.7000	+1.856%	1	302	+168.185%
2025-10-17	129.3000	129.3000	129.3000	129.3000	-0.889%	3	301	+173.163%
2025-10-16	130.4600	130.4600	130.4600	130.4600	+12.524%	1	303	+170.734%
2025-10-10	115.9400	115.9400	115.9400	115.9400	-0.906%	1	303	+204.640%
2025-10-01	117.0000	117.0000	117.0000	117.0000	+6.655%	1	302	+201.880%
2025-09-30	109.7000	109.7000	109.7000	109.7000	+3.005%	1	302	+221.969%
2025-09-24	106.2000	106.5000	106.1500	106.5000	-0.467%	22	302	+231.643%
2025-09-23	109.0000	109.0000	107.0000	107.0000	+3.582%	5	309	+230.093%
2025-09-22	102.5000	103.3000	102.2500	103.3000	+7.604%	3	311	+241.917%
2025-09-19	96.0000	96.0000	96.0000	96.0000	+1.911%	1	313	+267.917%
2025-09-18	95.5000	95.5000	94.2000	94.2000	+10.824%	4	314	+274.947%
2025-09-17	81.3100	85.0000	81.3100	85.0000	+11.126%	4	317	+315.529%
2025-09-11	76.4900	76.4900	76.4900	76.4900	+12.419%	2	321	+361.760%
2025-09-05	67.4800	68.0400	67.4800	68.0400	+3.878%	39	323	+419.106%
2025-09-04	65.5000	65.5000	65.5000	65.5000	+4.150%	1	286	+439.237%
2025-09-03	62.8900	62.8900	62.8900	62.8900	-2.360%	1	285	+461.616%
2025-09-02	64.6000	64.6000	64.4100	64.4100	-11.060%	4	284	+448.362%
2025-08-28	72.4200	72.4200	72.4200	72.4200	+0.583%	3	286	+387.711%
2025-08-22	68.0000	72.0000	68.0000	72.0000	+1.695%	41	283	+390.556%
2025-08-18	70.8000	70.8000	70.8000	70.8000	+1.622%	1	272	+398.870%
2025-08-15	72.5100	73.0000	69.6700	69.6700	-27.093%	25	271	+406.961%
2025-08-14	94.6000	95.5600	94.6000	95.5600	+4.666%	11	266	+269.611%
2025-08-08	91.3000	91.3000	91.3000	91.3000	-0.545%	1	255	+286.857%
2025-08-07	91.8000	91.8000	91.8000	91.8000	+7.987%	2	254	+284.749%
2025-07-31	87.6500	87.6500	85.0100	85.0100	-19.802%	3	256	+315.481%
2025-07-15	106.0000	106.0000	106.0000	106.0000	+4.126%	2	253	+233.208%
2025-07-09	101.8000	101.8000	101.8000	101.8000	+4.037%	1	251	+246.955%
2025-07-07	98.1300	98.1300	97.8500	97.8500	+7.741%	4	251	+260.961%
2025-06-26	90.8200	90.8200	90.8200	90.8200	+10.527%	6	251	+288.901%
2025-06-10	82.1700	82.1700	82.1700	82.1700	+7.034%	1	251	+329.841%
2025-06-06	76.7700	76.7700	76.7700	76.7700	+14.156%	2	250	+360.076%
2025-06-02	67.0200	67.2500	67.0200	67.2500	-5.548%	2	250	+425.204%
2025-05-29	71.2000	71.2000	71.2000	71.2000	-3.784%	1	249	+396.067%
2025-05-28	74.0000	74.0000	74.0000	74.0000	+0.068%	7	248	+377.297%
2025-05-19	74.0000	74.0000	73.9500	73.9500	-1.910%	2	241	+377.620%
2025-05-16	74.2000	75.5000	74.2000	75.3900	-10.686%	26	241	+368.497%
2025-05-14	84.4100	84.4100	84.4100	84.4100	+1.809%	5	242	+318.434%
2025-05-13	82.9100	82.9100	82.9100	82.9100	+22.648%	2	237	+326.004%
2025-05-02	67.3500	67.6000	67.3500	67.6000	+12.667%	6	239	+422.485%
2025-04-30	60.0000	60.0000	60.0000	60.0000	+14.286%	1	242	+488.667%
2025-04-22	53.0000	53.0000	52.5000	52.5000	-1.408%	4	243	+572.762%
2025-04-17	53.2500	53.2500	53.2500	53.2500	-9.005%	15	242	+563.286%
2025-04-14	58.4600	58.5200	58.4600	58.5200	+11.893%	5	242	+503.554%
2025-04-10	52.5000	52.5000	52.2000	52.3000	+8.958%	100	237	+575.335%
2025-04-09	48.5600	48.5600	48.0000	48.0000	-11.765%	8	137	+635.833%
2025-04-08	53.7700	54.4000	53.7700	54.4000	+12.073%	2	129	+549.265%
2025-04-07	48.4700	48.5400	48.4700	48.5400	+5.293%	10	129	+627.647%
2025-04-04	46.1000	46.1000	46.1000	46.1000	-12.854%	2	119	+666.161%
2025-04-03	54.4900	54.4900	52.9000	52.9000	-5.939%	44	118	+567.675%
2025-03-31	56.2400	56.2400	56.2400	56.2400	-8.701%	1	161	+528.023%
2025-03-27	61.6000	61.6000	61.6000	61.6000	-4.496%	1	160	+473.377%
2025-03-26	64.5000	64.5000	64.5000	64.5000	-4.103%	10	161	+447.597%
2025-03-24	67.2600	67.2600	67.2600	67.2600	+1.158%	2	151	+425.126%
2025-03-17	65.4800	66.4900	65.4800	66.4900	+10.817%	2	149	+431.208%
2025-03-11	60.4800	60.4800	60.0000	60.0000	-5.853%	2	147	+488.667%
2025-03-10	63.7300	63.7300	63.7300	63.7300	+0.823%	1	147	+454.213%
2025-03-07	64.7000	64.7000	63.2100	63.2100	-1.002%	4	146	+458.772%
2025-03-06	63.8500	63.8500	63.8500	63.8500	-4.416%	1	145	+453.171%
2025-03-04	65.6500	66.8000	65.6500	66.8000	-1.909%	2	145	+428.743%
2025-02-28	68.1000	68.1000	68.1000	68.1000	-1.802%	2	144	+418.649%
2025-02-27	70.0000	70.0000	69.3500	69.3500	-14.064%	3	143	+409.301%
2025-02-24	85.1500	85.1500	80.7000	80.7000	-1.585%	4	142	+337.670%
2025-02-19	82.0000	82.0000	82.0000	82.0000	-0.726%	1	142	+330.732%
2025-02-14	82.6000	82.6000	82.0000	82.6000	-10.991%	18	150	+327.603%
2025-01-31	94.7300	94.7300	92.8000	92.8000	+4.740%	10	150	+280.603%
2025-01-30	88.6000	88.6000	88.6000	88.6000	+6.940%	1	154	+298.646%
2025-01-27	86.6000	86.6000	82.8500	82.8500	-17.150%	5	154	+326.313%
2025-01-17	102.0000	102.0000	100.0000	100.0000	+0.503%	70	151	+253.200%
2025-01-16	95.5000	101.2000	95.0000	99.5000	+11.722%	17	151	+254.975%
2025-01-15	89.0600	89.0600	89.0600	89.0600	+11.325%	1	166	+296.587%
2025-01-13	80.0000	80.0000	80.0000	80.0000	-8.204%	2	167	+341.500%
2025-01-08	87.7500	88.1500	87.0500	87.1500	-3.167%	62	136	+305.278%
2025-01-07	90.0000	90.0000	90.0000	90.0000	+19.840%	2	136	+292.444%
2024-12-31	76.1000	76.1000	74.5100	75.1000	-1.534%	11	123	+370.306%
2024-12-30	76.2800	76.2800	76.2700	76.2700	-3.149%	2	123	+363.092%
2024-12-26	79.5000	79.5000	78.7500	78.7500	+5.563%	2	121	+348.508%
2024-12-19	75.0000	75.2000	74.6000	74.6000	-12.441%	5	123	+373.458%
2024-12-18	86.1000	86.1000	85.2000	85.2000	+5.839%	2	118	+314.554%
2024-12-10	80.9000	80.9000	80.5000	80.5000	-5.294%	5	120	+338.758%
2024-12-09	85.0000	85.0000	85.0000	85.0000	+0.890%	1	115	+315.529%
2024-12-06	84.2500	84.2500	84.2500	84.2500	+1.189%	60	116	+319.228%
2024-12-05	85.1000	85.1000	83.2500	83.2600	-9.500%	6	86	+324.213%
2024-12-04	93.0000	93.0000	92.0000	92.0000	-2.128%	5	90	+283.913%
2024-12-03	94.0000	94.0000	94.0000	94.0000	0.000%	12	85	+275.745%
2024-12-02	95.0000	95.0000	94.0000	94.0000	+13.650%	4	73	+275.745%
2024-11-27	85.0000	85.0000	82.6700	82.7100	-3.601%	22	51	+327.034%
2024-11-21	85.8000	85.8000	85.8000	85.8000	+5.926%	3	48	+311.655%
2024-11-20	81.0000	81.0000	81.0000	81.0000	-1.220%	2	48	+336.049%
2024-11-19	81.3500	82.0000	81.3500	82.0000	-0.882%	2	46	+330.732%
2024-11-18	81.5000	82.7300	81.5000	82.7300	+1.224%	2	46	+326.931%
2024-11-15	84.8400	85.1000	81.7300	81.7300	-13.968%	12	44	+332.155%
2024-11-04	95.0000	95.0000	95.0000	95.0000	+0.032%	5	38	+271.789%
2024-10-23	94.9700	94.9700	94.9700	94.9700	-5.030%	1	33	+271.907%
2024-10-16	103.0000	103.0000	100.0000	100.0000	-7.106%	2	32	+253.200%
2024-10-15	107.6500	107.6500	107.6500	107.6500	-8.383%	1	30	+228.100%
2024-10-09	117.5000	117.5000	117.5000	117.5000	+4.444%	1	29	+200.596%
2024-10-04	112.5000	112.5000	112.5000	112.5000	-9.201%	20	28	+213.956%
2024-09-26	116.0000	123.9000	116.0000	123.9000	0.000%	18	18	+185.069%