Dark

AMAT20270115C135
AMAT Jan 15 2027 135.00 Call (AMAT270115C00135000)
option OPRA

Inactive

Jun 18, 2026

505.55+6.656%(+31.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	505.5500	505.5500	505.5500	505.5500	+6.656%	10	1,264	0.000%
2026-06-17	474.0000	474.0000	474.0000	474.0000	+17.691%	10	1,264	+6.656%
2026-06-10	400.1500	402.7500	400.1500	402.7500	+8.324%	2	1,264	+25.525%
2026-06-03	371.8000	371.8000	371.8000	371.8000	+15.502%	3	1,264	+35.974%
2026-05-26	322.4000	324.2500	321.9000	321.9000	+9.085%	9	1,267	+57.052%
2026-05-20	295.0900	295.0900	295.0900	295.0900	+6.492%	1	1,257	+71.321%
2026-05-19	277.1000	277.1000	277.1000	277.1000	-3.550%	1	1,259	+82.443%
2026-04-24	287.3000	287.3000	287.3000	287.3000	+39.398%	1	1,259	+75.966%
2026-03-31	206.1000	206.1000	206.1000	206.1000	+1.129%	1	1,259	+145.294%
2026-03-30	203.8000	203.8000	203.8000	203.8000	-2.507%	1	1,260	+148.062%
2026-03-27	209.0400	209.0400	209.0400	209.0400	-6.260%	1	1,261	+141.844%
2026-03-11	223.0000	223.0000	223.0000	223.0000	0.000%	2	1,262	+126.704%
2026-03-10	214.8000	223.0000	214.8000	223.0000	+14.476%	3	1,262	+126.704%
2026-02-09	194.8000	194.8000	194.8000	194.8000	-5.216%	3	1,262	+159.523%
2026-01-29	205.5200	205.5200	205.5200	205.5200	+5.715%	1	1,265	+145.986%
2026-01-22	194.4100	194.4100	194.4100	194.4100	+8.006%	1	1,265	+160.043%
2026-01-12	180.0000	180.0000	180.0000	180.0000	+9.482%	1	1,264	+180.861%
2026-01-09	164.4100	164.4100	164.4100	164.4100	+25.609%	1	1,264	+207.493%
2025-12-19	130.8900	130.8900	130.8900	130.8900	-6.306%	1	1,264	+286.240%
2025-12-03	139.7000	139.7000	139.7000	139.7000	+10.000%	6	1,263	+261.883%
2025-12-01	127.0000	127.0000	127.0000	127.0000	+22.705%	1	1,263	+298.071%
2025-11-11	103.5000	103.5000	103.5000	103.5000	-3.406%	1	1,267	+388.454%
2025-10-27	107.1000	107.1500	107.0500	107.1500	+12.340%	15	1,267	+371.815%
2025-10-09	93.2500	95.3800	93.2500	95.3800	+2.559%	6	1,267	+430.038%
2025-10-08	93.0000	93.0000	93.0000	93.0000	+2.762%	1	1,267	+443.602%
2025-10-07	90.5000	90.5000	90.5000	90.5000	-10.529%	5	1,267	+458.619%
2025-10-06	99.3000	101.1500	99.3000	101.1500	+13.371%	2	1,267	+399.802%
2025-10-01	89.2200	89.2200	89.2200	89.2200	+10.257%	11	1,268	+466.633%
2025-09-26	80.9200	80.9200	80.9200	80.9200	+3.149%	1	1,279	+524.753%
2025-09-23	76.6500	78.4500	76.6500	78.4500	+1.043%	2	1,279	+544.423%
2025-09-22	72.8000	77.6400	72.8000	77.6400	+39.892%	2	1,279	+551.146%
2025-09-17	57.5000	57.5000	55.5000	55.5000	+5.313%	2	1,279	+810.901%
2025-09-16	52.2000	52.9000	52.0000	52.7000	+4.150%	5	1,279	+859.298%
2025-09-15	50.3800	50.6000	50.3800	50.6000	-1.938%	2	1,275	+899.111%
2025-09-11	46.3300	51.6000	46.3300	51.6000	+25.762%	5	1,276	+879.748%
2025-09-04	41.0300	41.0300	41.0300	41.0300	-5.938%	1	1,276	+1,132.147%
2025-08-29	43.6200	43.6200	43.6200	43.6200	-5.870%	1	1,276	+1,058.987%
2025-08-26	46.3400	46.3400	46.3400	46.3400	+1.734%	1	1,276	+990.958%
2025-08-18	46.1500	46.6000	45.5500	45.5500	-0.328%	3	1,276	+1,009.879%
2025-08-15	46.5700	47.6000	45.7000	45.7000	-28.571%	4	1,276	+1,006.236%
2025-08-08	63.9800	63.9800	63.9800	63.9800	+6.545%	1	1,276	+690.169%
2025-07-31	58.7500	61.1200	58.7500	60.0500	-7.287%	14	1,276	+741.882%
2025-07-25	64.7700	64.7700	64.7700	64.7700	-2.352%	2	1,266	+680.531%
2025-07-23	66.3300	66.3300	66.3300	66.3300	-7.939%	1	1,264	+662.174%
2025-07-21	72.0000	72.0500	72.0000	72.0500	-0.894%	3	1,264	+601.666%
2025-07-16	72.0000	72.7000	70.3000	72.7000	-7.963%	7	1,264	+595.392%
2025-07-15	78.9900	78.9900	78.9900	78.9900	+3.282%	1	1,267	+540.018%
2025-07-11	76.4800	76.4800	76.4800	76.4800	+3.716%	1	1,267	+561.022%
2025-07-09	73.7400	73.7400	73.7400	73.7400	-1.219%	1	1,267	+585.584%
2025-07-08	73.2000	74.6500	72.6000	74.6500	+15.736%	1,257	1,267	+577.227%
2025-06-30	64.7400	64.7400	64.5000	64.5000	-1.451%	2	1,418	+683.798%
2025-06-26	65.4500	65.4500	65.4500	65.4500	+2.667%	1	1,418	+672.422%
2025-06-25	63.4800	63.7500	63.4800	63.7500	+6.162%	2	1,417	+693.020%
2025-06-24	60.0500	60.0500	60.0500	60.0500	+13.839%	1	1,419	+741.882%
2025-06-06	52.7500	52.7500	52.7500	52.7500	+18.433%	4	1,419	+858.389%
2025-06-02	44.2400	44.5400	44.2400	44.5400	+3.102%	2	1,419	+1,035.047%
2025-05-30	44.8700	44.8700	43.2000	43.2000	-9.110%	8	1,419	+1,070.255%
2025-05-29	47.5300	47.5300	47.5300	47.5300	-4.462%	1	1,418	+963.644%
2025-05-28	49.4400	49.7500	49.4400	49.7500	-4.216%	2	1,418	+916.181%
2025-05-20	51.7800	51.9400	51.7800	51.9400	+2.851%	2	1,418	+873.335%
2025-05-16	51.9500	51.9500	50.5000	50.5000	-13.749%	4	1,417	+901.089%
2025-05-15	58.5500	58.5500	58.5500	58.5500	-2.417%	1	1,416	+763.450%
2025-05-14	58.8000	60.0000	58.8000	60.0000	+3.359%	3	1,416	+742.583%
2025-05-13	57.7000	58.0500	57.4000	58.0500	+5.545%	2,091	1,417	+770.887%
2025-05-12	55.0000	55.0000	55.0000	55.0000	+18.280%	1	3,392	+819.182%
2025-05-08	46.5000	46.5000	46.5000	46.5000	+4.966%	2	3,392	+987.204%
2025-05-02	43.1500	44.3500	43.1500	44.3000	+7.005%	38	3,390	+1,041.196%
2025-05-01	41.4500	41.4500	41.4000	41.4000	-0.121%	10	3,400	+1,121.135%
2025-04-29	41.5000	41.5000	41.4500	41.4500	-0.956%	10	3,409	+1,119.662%
2025-04-28	41.8500	41.8500	41.8500	41.8500	+0.965%	12	3,410	+1,108.005%
2025-04-24	39.3000	41.4500	39.3000	41.4500	+8.593%	13	3,410	+1,119.662%
2025-04-23	38.0000	38.1800	38.0000	38.1700	+25.559%	3	3,413	+1,224.469%
2025-04-21	30.8700	30.8700	30.2000	30.4000	-10.059%	3	3,414	+1,562.993%
2025-04-16	35.5000	35.6100	32.3000	33.8000	-3.152%	4	3,414	+1,395.710%
2025-04-11	34.9000	34.9000	34.9000	34.9000	+4.086%	2	3,415	+1,348.567%
2025-04-10	36.0000	36.0000	33.5300	33.5300	-20.920%	8	3,416	+1,407.754%
2025-04-09	30.7500	42.4000	30.6000	42.4000	+39.474%	16	3,411	+1,092.335%
2025-04-08	35.9000	36.4000	30.3200	30.4000	-3.645%	3,475	3,411	+1,562.993%
2025-04-07	30.3900	31.5500	30.3900	31.5500	-0.410%	15	20	+1,502.377%
2025-04-03	31.6800	31.6800	31.6800	31.6800	-22.637%	1	10	+1,495.802%
2025-03-27	40.9500	40.9500	40.9500	40.9500	-2.500%	1	9	+1,134.554%
2025-03-21	42.0000	42.0000	42.0000	42.0000	-8.497%	2	9	+1,103.690%
2025-02-28	45.9000	45.9000	45.9000	45.9000	-18.617%	2	9	+1,001.416%
2025-02-26	56.4000	56.4000	56.4000	56.4000	-18.474%	1	9	+796.365%
2025-02-10	69.1800	69.1800	69.1800	69.1800	-5.852%	1	8	+630.775%
2025-01-23	73.4800	73.4800	73.4800	73.4800	-7.222%	1	7	+588.010%
2025-01-21	79.2000	79.2000	79.2000	79.2000	+22.791%	1	7	+538.321%
2025-01-15	64.5000	64.5000	64.5000	64.5000	+8.586%	1	6	+683.798%
2025-01-10	59.4000	59.4000	59.4000	59.4000	+1.538%	2	7	+751.094%
2025-01-03	57.9800	58.5000	57.9800	58.5000	+9.653%	4	7	+764.188%
2024-12-31	53.3500	53.3500	53.3500	53.3500	-6.731%	2	3	+847.610%
2024-12-26	57.2000	57.2000	57.2000	57.2000	-4.667%	1	3	+783.829%
2024-12-11	60.0000	60.0000	60.0000	60.0000	+1.695%	1	2	+742.583%
2024-11-18	59.0000	59.0000	59.0000	59.0000	-2.479%	1	2	+756.864%
2024-11-15	60.5000	60.5000	60.5000	60.5000	-19.387%	2	1	+735.620%
2024-11-14	75.0500	75.0500	75.0500	75.0500	-18.184%	1	2	+573.618%
2024-09-26	91.7300	91.7300	91.7300	91.7300	0.000%	1	1	+451.128%