Dark

AMAT20270115C140
AMAT Jan 15 2027 140.00 Call (AMAT270115C00140000)
option OPRA

Inactive

Jun 24, 2026

440.00-10.259%(-50.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	440.0000	440.0000	440.0000	440.0000	-10.259%	1	101	0.000%
2026-06-22	490.3000	490.3000	490.3000	490.3000	+24.644%	1	102	-10.259%
2026-06-11	392.5600	393.3600	392.5600	393.3600	+16.224%	2	103	+11.857%
2026-06-08	338.4500	338.4500	338.4500	338.4500	-7.792%	1	104	+30.004%
2026-06-03	367.0500	367.0500	367.0500	367.0500	+15.643%	3	105	+19.875%
2026-05-26	317.5500	319.2000	317.4000	317.4000	+8.979%	5	105	+38.626%
2026-05-06	291.2500	291.2500	291.2500	291.2500	+18.322%	1	102	+51.073%
2026-04-28	246.1500	246.1500	246.1500	246.1500	-7.806%	1	103	+78.753%
2026-04-23	273.8900	273.8900	266.9900	266.9900	+30.201%	4	104	+64.800%
2026-03-27	205.0600	205.0600	205.0600	205.0600	-14.736%	1	105	+114.571%
2026-03-24	236.2000	240.5000	236.2000	240.5000	+7.703%	2	105	+82.952%
2026-03-19	223.3000	223.3000	223.3000	223.3000	+5.082%	1	105	+97.044%
2026-03-13	212.5000	212.5000	212.5000	212.5000	-2.733%	1	106	+107.059%
2026-03-11	218.4700	218.4700	218.4700	218.4700	-3.834%	5	107	+101.401%
2026-02-17	227.1800	227.1800	227.1800	227.1800	+135.420%	5	107	+93.679%
2025-11-24	96.5000	96.5000	96.5000	96.5000	-4.926%	1	112	+355.959%
2025-11-11	101.5000	101.5000	101.5000	101.5000	-4.426%	1	111	+333.498%
2025-11-10	105.3300	106.2000	105.3300	106.2000	0.000%	5	112	+314.313%
2025-11-06	106.2000	106.2000	106.2000	106.2000	-2.569%	2	116	+314.313%
2025-11-03	109.0000	109.0000	109.0000	109.0000	-3.025%	5	118	+303.670%
2025-10-30	112.4000	112.4000	112.4000	112.4000	+6.621%	5	118	+291.459%
2025-10-27	105.4200	105.4200	105.4200	105.4200	+6.863%	5	113	+317.378%
2025-10-21	98.6500	98.6500	98.6500	98.6500	-2.084%	5	113	+346.021%
2025-10-20	100.7500	100.7500	100.7500	100.7500	+5.431%	1	115	+336.725%
2025-10-17	97.1500	97.1500	95.5600	95.5600	-2.787%	5	114	+360.444%
2025-10-16	98.3000	98.3000	98.3000	98.3000	+6.883%	2	111	+347.609%
2025-10-14	92.0000	92.0000	91.7500	91.9700	-0.174%	7	111	+378.417%
2025-10-13	91.7000	92.1300	91.7000	92.1300	+0.656%	5	114	+377.586%
2025-10-09	91.5300	91.5300	91.5300	91.5300	+6.716%	5	115	+380.717%
2025-10-07	86.7500	86.7500	85.7700	85.7700	+24.304%	6	116	+413.000%
2025-09-25	70.5000	70.5000	69.0000	69.0000	+8.491%	6	116	+537.681%
2025-09-19	63.6000	63.6000	63.6000	63.6000	+20.000%	1	116	+591.824%
2025-09-17	53.0000	53.0000	53.0000	53.0000	+5.620%	1	117	+730.189%
2025-09-16	50.1800	50.1800	50.1800	50.1800	+5.642%	1	118	+776.843%
2025-09-11	47.5000	47.5000	47.5000	47.5000	+32.497%	1	119	+826.316%
2025-09-03	35.8500	35.8500	35.8500	35.8500	-3.317%	1	120	+1,127.336%
2025-09-02	37.0800	37.0800	37.0800	37.0800	-12.028%	1	119	+1,086.624%
2025-08-27	42.1500	42.1500	42.1500	42.1500	+1.322%	1	118	+943.891%
2025-08-15	44.9500	44.9500	41.6000	41.6000	-28.974%	12	117	+957.692%
2025-08-07	58.5700	58.5700	58.5700	58.5700	+2.754%	1	106	+651.238%
2025-08-01	55.3800	57.0000	55.3800	57.0000	+2.907%	4	107	+671.930%
2025-07-31	55.3900	55.3900	55.3900	55.3900	-15.693%	1	105	+694.367%
2025-07-28	65.7000	65.7000	65.7000	65.7000	-2.796%	1	106	+569.711%
2025-07-18	67.5900	67.5900	67.5900	67.5900	+7.456%	1	106	+550.984%
2025-06-27	62.9000	62.9000	62.9000	62.9000	+3.115%	1	107	+599.523%
2025-06-26	61.0000	61.0000	61.0000	61.0000	+11.314%	1	108	+621.311%
2025-06-20	54.8000	54.8000	54.8000	54.8000	+3.396%	2	108	+702.920%
2025-06-13	53.0000	53.0000	53.0000	53.0000	+1.242%	2	109	+730.189%
2025-06-10	52.3500	52.3500	52.3500	52.3500	+5.544%	1	109	+740.497%
2025-06-06	48.4800	49.8200	48.4800	49.6000	+12.040%	16	110	+787.097%
2025-05-29	44.2700	44.2700	44.2700	44.2700	-5.224%	1	111	+893.901%
2025-05-28	46.3200	46.7100	46.3200	46.7100	+0.929%	2	112	+841.982%
2025-05-27	46.1500	46.2800	46.1500	46.2800	-5.801%	2	112	+850.735%
2025-05-20	48.8800	49.1300	48.8800	49.1300	+3.541%	2	111	+795.583%
2025-05-16	47.5000	47.5500	47.4500	47.4500	-16.018%	8	110	+827.292%
2025-05-15	56.0300	56.5000	56.0300	56.5000	+5.410%	2	108	+678.761%
2025-05-13	53.6000	53.6000	53.6000	53.6000	+7.179%	1	107	+720.896%
2025-05-12	50.0100	50.0100	50.0100	50.0100	+18.789%	1	106	+779.824%
2025-05-09	42.1000	42.1000	42.1000	42.1000	+3.771%	8	106	+945.131%
2025-05-06	40.5700	40.5700	40.5700	40.5700	-2.359%	1	102	+984.545%
2025-05-02	41.5500	41.5500	41.5500	41.5500	+13.061%	2	103	+958.965%
2025-04-29	36.7500	36.7500	36.7500	36.7500	-3.289%	1	104	+1,097.279%
2025-04-25	38.0000	38.0000	38.0000	38.0000	-1.299%	4	104	+1,057.895%
2025-04-24	38.5000	38.5000	38.5000	38.5000	+27.568%	6	102	+1,042.857%
2025-04-22	31.5000	31.5000	30.1400	30.1800	+6.493%	3	108	+1,357.919%
2025-04-21	28.3400	28.3400	28.3400	28.3400	-7.386%	1	105	+1,452.576%
2025-04-16	30.6000	30.6000	30.6000	30.6000	-16.757%	7	105	+1,337.908%
2025-04-14	36.7600	36.7600	36.7600	36.7600	+1.631%	1	109	+1,096.953%
2025-04-11	36.1700	36.1700	36.1700	36.1700	+6.226%	2	109	+1,116.478%
2025-04-10	34.3000	34.3000	34.0500	34.0500	+20.873%	3	108	+1,192.217%
2025-04-08	33.4000	33.4000	28.1700	28.1700	-5.152%	84	105	+1,461.945%
2025-04-07	29.7000	29.7000	29.7000	29.7000	-18.630%	2	65	+1,381.481%
2025-03-27	36.5000	36.5000	36.5000	36.5000	-4.650%	6	63	+1,105.479%
2025-03-26	38.2800	38.2800	38.2800	38.2800	-4.204%	1	57	+1,049.425%
2025-03-21	39.7200	39.9600	39.7200	39.9600	-4.857%	4	56	+1,001.101%
2025-03-19	42.0000	42.0000	42.0000	42.0000	-4.545%	1	55	+947.619%
2025-03-17	44.0000	44.0000	44.0000	44.0000	+2.326%	1	56	+900.000%
2025-03-14	43.0000	43.0000	43.0000	43.0000	+6.173%	2	57	+923.256%
2025-03-13	39.0000	40.5000	39.0000	40.5000	+6.579%	2	60	+986.420%
2025-03-11	38.1000	38.1000	38.0000	38.0000	-4.905%	8	60	+1,057.895%
2025-03-10	40.2400	40.2400	39.9600	39.9600	-8.032%	31	53	+1,001.101%
2025-03-07	43.4500	43.4500	43.4500	43.4500	+6.105%	2	22	+912.658%
2025-03-06	39.9000	40.9500	39.9000	40.9500	+0.540%	7	20	+974.481%
2025-03-04	40.7300	40.7300	40.7300	40.7300	-1.261%	1	20	+980.285%
2025-03-03	42.2000	42.2000	41.2500	41.2500	-10.326%	3	19	+966.667%
2025-02-28	45.2300	46.0000	45.2300	46.0000	-1.919%	6	16	+856.522%
2025-02-27	46.9000	46.9000	46.9000	46.9000	-17.182%	1	15	+838.166%
2025-02-24	56.6300	56.6300	56.6300	56.6300	-11.956%	2	14	+676.973%
2025-02-11	64.3200	64.3200	64.3200	64.3200	-1.046%	1	12	+584.080%
2025-02-10	65.0000	65.0000	65.0000	65.0000	+4.535%	1	12	+576.923%
2025-02-05	62.1800	62.1800	62.1800	62.1800	+5.676%	1	13	+607.623%
2025-02-03	59.9500	59.9500	58.8400	58.8400	-10.686%	3	13	+647.791%
2025-01-31	65.8800	65.8800	65.8800	65.8800	+11.604%	2	10	+567.881%
2025-01-29	59.2600	59.2600	59.0300	59.0300	+3.380%	2	10	+645.384%
2025-01-27	58.2000	58.8000	57.1000	57.1000	-18.429%	4	11	+670.578%
2025-01-23	73.2000	73.2000	70.0000	70.0000	+43.003%	3	11	+528.571%
2024-12-30	52.0000	52.0000	48.9500	48.9500	-10.463%	9	10	+798.876%
2024-12-26	54.6700	54.6700	54.6700	54.6700	-2.688%	1	13	+704.829%
2024-12-16	56.1800	56.1800	56.1800	56.1800	-7.553%	1	12	+683.197%
2024-11-25	60.7700	60.7700	60.7700	60.7700	+9.299%	1	12	+624.041%
2024-11-20	55.8100	55.8100	55.6000	55.6000	-1.593%	2	11	+691.367%
2024-11-19	56.5000	56.5000	56.5000	56.5000	-5.912%	1	11	+678.761%
2024-11-15	60.0500	60.0500	60.0500	60.0500	-14.702%	2	12	+632.723%
2024-10-24	70.4000	70.4000	70.4000	70.4000	+4.420%	1	11	+525.000%
2024-10-23	67.4200	67.4200	67.4200	67.4200	-13.785%	1	10	+552.625%
2024-10-15	78.2000	78.2000	78.2000	78.2000	-2.615%	4	9	+462.660%
2024-09-24	80.3000	80.3000	80.3000	80.3000	+0.879%	1	5	+447.945%
2024-09-20	79.6000	79.6000	79.6000	79.6000	+1.272%	8	5	+452.764%
2024-09-19	78.6000	78.6000	78.6000	78.6000	0.000%	1	1	+459.796%