Dark

AMAT20270115C150
AMAT Jan 15 2027 150.00 Call (AMAT270115C00150000)
option OPRA

Inactive

Jun 25, 2026

503.50+15.641%(+68.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	503.5000	503.5000	503.5000	503.5000	+15.641%	1	817	0.000%
2026-06-24	431.7800	435.4000	431.7800	435.4000	-10.590%	6	817	+15.641%
2026-06-22	486.9700	486.9700	486.9700	486.9700	+15.396%	1	823	+3.394%
2026-06-12	422.6100	422.6100	422.0000	422.0000	+3.141%	4	823	+19.313%
2026-06-11	387.0600	409.1500	387.0600	409.1500	+18.344%	6	823	+23.060%
2026-06-09	346.6500	346.6500	345.7300	345.7300	+12.634%	2	823	+45.634%
2026-05-29	306.9500	306.9500	306.9500	306.9500	+10.533%	1	824	+64.033%
2026-05-21	277.7000	277.7000	277.7000	277.7000	+4.694%	1	823	+81.311%
2026-05-19	252.6500	265.2500	252.6500	265.2500	-6.183%	4	823	+89.821%
2026-05-13	283.7200	283.7200	282.7300	282.7300	+5.836%	2	823	+78.085%
2026-05-05	258.4900	268.7800	258.1000	267.1400	+9.050%	8	823	+88.478%
2026-05-04	245.6600	245.6600	243.6800	244.9700	-2.402%	6	827	+105.535%
2026-04-30	251.0000	251.0000	251.0000	251.0000	+6.731%	1	829	+100.598%
2026-04-29	237.2600	237.2600	235.1700	235.1700	-0.655%	3	829	+114.100%
2026-04-28	236.7200	236.7200	236.7200	236.7200	-12.261%	1	830	+112.699%
2026-04-24	269.8000	269.8000	269.8000	269.8000	+2.236%	1	831	+86.620%
2026-04-23	268.8800	268.8800	263.9000	263.9000	+3.734%	8	831	+90.792%
2026-04-17	254.4000	254.4000	254.4000	254.4000	-2.154%	5	834	+97.917%
2026-04-10	260.0000	260.0000	260.0000	260.0000	+12.510%	4	834	+93.654%
2026-03-23	231.0900	231.0900	231.0900	231.0900	+9.521%	1	838	+117.880%
2026-03-20	211.0000	211.0000	211.0000	211.0000	+7.846%	1	839	+138.626%
2026-03-06	195.6500	195.6500	195.6500	195.6500	-1.162%	2	839	+157.347%
2026-03-05	197.9500	197.9500	197.9500	197.9500	-10.974%	2	839	+154.357%
2026-02-19	223.7400	225.8500	222.3400	222.3500	+1.576%	1,500	839	+126.445%
2026-02-17	218.9000	218.9000	218.9000	218.9000	+3.646%	1	2,182	+130.014%
2026-02-13	221.0500	228.4900	211.2000	211.2000	+17.989%	7	2,186	+138.400%
2026-02-06	177.5200	179.0000	177.5200	179.0000	+10.392%	2	2,186	+181.285%
2026-02-05	162.1500	162.1500	162.1500	162.1500	+7.178%	40	2,185	+210.515%
2026-02-04	156.0000	156.0000	151.2900	151.2900	-21.100%	2	2,185	+232.805%
2026-02-03	191.7500	191.7500	191.7500	191.7500	-2.665%	1	2,186	+162.581%
2026-01-29	198.0000	198.0000	191.0000	197.0000	-1.500%	408	2,185	+155.584%
2026-01-28	200.0000	200.0000	200.0000	200.0000	+12.994%	1	2,588	+151.750%
2026-01-23	180.8000	180.8000	177.0000	177.0000	+13.534%	2	2,589	+184.463%
2026-01-14	157.0000	157.0000	155.9000	155.9000	-5.412%	2	2,589	+222.963%
2026-01-13	164.8200	164.8200	164.8200	164.8200	-1.003%	2	2,588	+205.485%
2026-01-12	162.0000	167.5000	162.0000	166.4900	+8.392%	13	2,587	+202.421%
2026-01-09	154.0100	154.0100	153.6000	153.6000	+0.196%	7	2,578	+227.799%
2026-01-06	153.3000	153.3000	153.3000	153.3000	+6.090%	2	2,579	+228.441%
2026-01-05	138.8000	144.5000	138.8000	144.5000	+14.573%	3	2,582	+248.443%
2026-01-02	126.1200	126.1200	126.1200	126.1200	+4.881%	1	2,582	+299.223%
2025-12-22	120.2500	120.2500	120.2500	120.2500	+3.664%	1	2,582	+318.711%
2025-12-18	116.0000	116.0000	116.0000	116.0000	+5.455%	1	2,582	+334.052%
2025-12-17	112.0500	112.0500	110.0000	110.0000	-14.197%	4	2,581	+357.727%
2025-12-11	128.2000	128.2000	128.2000	128.2000	-5.527%	2	2,582	+292.746%
2025-12-10	135.0000	135.7000	135.0000	135.7000	+2.803%	4	2,584	+271.039%
2025-12-04	128.2000	132.0000	128.2000	132.0000	+8.126%	3	2,586	+281.439%
2025-12-03	122.0800	122.0800	122.0800	122.0800	+8.112%	1	2,586	+312.434%
2025-11-28	112.9200	112.9200	112.9200	112.9200	+1.656%	1	2,586	+345.891%
2025-11-26	111.0800	111.0800	111.0800	111.0800	+11.080%	16	2,603	+353.277%
2025-11-25	100.0000	100.0000	100.0000	100.0000	+8.696%	1	2,603	+403.500%
2025-11-20	92.0000	92.0000	92.0000	92.0000	+6.531%	4	2,604	+447.283%
2025-11-18	86.3600	86.3600	86.3600	86.3600	-6.779%	1	2,608	+483.025%
2025-11-17	92.6400	92.6400	92.6400	92.6400	-5.179%	1	2,608	+443.502%
2025-11-10	97.6400	97.7000	97.6400	97.7000	+8.195%	2	2,609	+415.353%
2025-11-07	90.3000	90.3000	90.3000	90.3000	-11.034%	1	2,610	+457.586%
2025-11-05	101.5000	101.5000	101.5000	101.5000	+2.031%	1	2,609	+396.059%
2025-11-04	95.9500	99.4800	95.9500	99.4800	-1.290%	3	2,609	+406.132%
2025-11-03	101.2000	101.2000	100.7800	100.7800	+3.843%	3	2,609	+399.603%
2025-10-31	97.0500	97.0500	97.0500	97.0500	-1.322%	1	2,609	+418.805%
2025-10-30	102.2000	102.2000	98.0000	98.3500	+5.075%	46	2,610	+411.947%
2025-10-24	93.6000	93.6000	93.6000	93.6000	+1.189%	2	2,610	+437.927%
2025-10-23	92.5000	92.5000	92.5000	92.5000	-1.091%	2	2,612	+444.324%
2025-10-20	93.8500	93.8500	93.5200	93.5200	+3.155%	8	2,614	+438.388%
2025-10-16	94.7000	94.7000	90.6600	90.6600	+2.568%	3	2,619	+455.372%
2025-10-15	88.3900	88.3900	88.3900	88.3900	+2.887%	2	2,621	+469.635%
2025-10-14	85.6500	85.9100	85.6500	85.9100	+0.386%	78	2,623	+486.078%
2025-10-13	85.5800	85.5800	85.5800	85.5800	+11.782%	1	2,700	+488.338%
2025-10-10	79.6500	79.6500	76.5600	76.5600	-6.634%	3	2,700	+557.654%
2025-10-08	77.5000	82.0000	77.5000	82.0000	+4.859%	2	2,699	+514.024%
2025-10-07	79.7000	81.4000	78.2000	78.2000	-11.897%	12	2,709	+543.862%
2025-10-06	88.3600	90.0200	88.1600	88.7600	+7.471%	1,020	2,709	+467.260%
2025-10-03	81.5000	83.6500	81.5000	82.5900	-4.177%	31	3,331	+509.638%
2025-10-02	86.4000	86.4000	83.5400	86.1900	+13.244%	12	3,340	+484.174%
2025-10-01	75.0000	76.5900	75.0000	76.1100	+8.234%	313	3,350	+561.543%
2025-09-30	73.4500	73.6700	70.3200	70.3200	-1.979%	68	3,641	+616.013%
2025-09-29	71.2300	72.1500	71.0000	71.7400	+2.413%	130	3,709	+601.840%
2025-09-26	66.5500	70.0500	66.4000	70.0500	+6.947%	11	3,827	+618.772%
2025-09-25	63.2000	65.5000	63.2000	65.5000	-3.107%	10	3,837	+668.702%
2025-09-24	67.5000	67.6000	67.5000	67.6000	+3.920%	2	3,847	+644.822%
2025-09-22	62.8600	65.0500	62.5000	65.0500	+13.130%	5	3,848	+674.020%
2025-09-19	58.0000	58.0000	56.1000	57.5000	+1.968%	4	3,853	+775.652%
2025-09-18	55.0600	58.3000	55.0000	56.3900	+22.587%	106	3,854	+792.889%
2025-09-17	44.8000	47.5000	44.8000	46.0000	+5.143%	96	3,889	+994.565%
2025-09-16	43.0000	43.7500	43.0000	43.7500	+8.158%	6	3,822	+1,050.857%
2025-09-15	40.4500	40.4500	40.4500	40.4500	+2.535%	1	3,828	+1,144.747%
2025-09-12	38.9000	39.4500	38.9000	39.4500	-4.271%	8	3,829	+1,176.299%
2025-09-11	39.8200	41.4300	39.8200	41.2100	+14.663%	15	3,828	+1,121.791%
2025-09-10	35.9400	35.9400	35.9400	35.9400	+1.040%	1	3,822	+1,300.946%
2025-09-09	35.6000	35.6000	35.5700	35.5700	-0.364%	2	3,821	+1,315.519%
2025-09-08	35.6800	35.7500	35.6800	35.7000	+6.155%	3	3,819	+1,310.364%
2025-09-05	33.6300	33.6300	33.6300	33.6300	+3.002%	2	3,816	+1,397.175%
2025-09-04	32.9300	32.9300	32.3600	32.6500	+9.527%	8	3,816	+1,442.113%
2025-09-03	31.8500	31.8500	29.8100	29.8100	-5.365%	8	3,810	+1,589.031%
2025-09-02	32.2500	32.3000	31.5000	31.5000	-7.489%	18	3,810	+1,498.413%
2025-08-29	34.0500	34.0500	33.5000	34.0500	-6.507%	7	3,794	+1,378.708%
2025-08-27	36.4200	36.4200	36.4200	36.4200	+0.055%	1	3,794	+1,282.482%
2025-08-26	36.4000	36.4000	36.4000	36.4000	+3.233%	1	3,792	+1,283.242%
2025-08-25	35.2600	35.2600	35.2600	35.2600	+3.190%	1	3,792	+1,327.964%
2025-08-21	33.9700	34.1700	33.9700	34.1700	-0.088%	2	3,791	+1,373.515%
2025-08-20	34.3500	34.3500	33.2000	34.2000	-4.202%	6	3,791	+1,372.222%
2025-08-19	37.4000	37.5000	35.0000	35.7000	-4.673%	54	3,787	+1,310.364%
2025-08-18	36.2600	37.4500	36.2600	37.4500	+2.322%	4	3,739	+1,244.459%
2025-08-15	37.9500	39.9500	36.1000	36.6000	-35.393%	90	3,736	+1,275.683%
2025-08-14	56.6500	56.6500	56.6500	56.6500	-0.788%	5	3,653	+788.791%
2025-08-12	57.1000	57.1000	57.1000	57.1000	+6.193%	2	3,648	+781.786%
2025-08-08	54.1200	54.1200	53.7700	53.7700	+13.775%	3	3,650	+836.396%
2025-08-06	47.1500	47.2600	47.1500	47.2600	-9.115%	2	3,651	+965.383%
2025-08-04	51.6000	52.0000	51.6000	52.0000	+3.380%	2	3,652	+868.269%
2025-07-31	50.9000	51.1300	50.3000	50.3000	-16.153%	4	3,652	+900.994%
2025-07-29	59.9900	59.9900	59.9900	59.9900	+2.372%	1	3,654	+739.307%
2025-07-28	58.6000	58.6000	58.6000	58.6000	+8.018%	1	3,655	+759.215%
2025-07-25	54.5100	54.5100	54.2500	54.2500	-12.359%	5	3,654	+828.111%
2025-07-21	61.0000	61.9000	61.0000	61.9000	+3.529%	3	3,657	+713.409%
2025-07-18	62.0000	62.0000	59.0000	59.7900	-1.450%	8	3,654	+742.114%
2025-07-16	60.6700	60.6700	60.6700	60.6700	-10.516%	1	3,652	+729.899%
2025-07-15	67.8000	67.8000	67.8000	67.8000	+4.597%	1	3,653	+642.625%
2025-07-14	64.8200	64.8200	64.8200	64.8200	-1.936%	3	3,652	+676.766%
2025-07-11	66.1000	66.1000	66.1000	66.1000	-1.151%	1	3,655	+661.725%
2025-07-10	66.8700	66.8700	66.8700	66.8700	+4.993%	34	3,656	+652.953%
2025-07-09	64.3800	64.3800	63.6900	63.6900	+2.280%	203	3,622	+690.548%
2025-07-08	63.0000	63.1900	62.2700	62.2700	+1.367%	30	3,825	+708.576%
2025-07-03	61.4300	61.4300	61.4300	61.4300	+3.855%	2	3,845	+719.632%
2025-07-02	59.0000	59.1500	59.0000	59.1500	+5.343%	501	3,845	+751.226%
2025-06-27	56.3000	56.4800	56.0900	56.1500	+1.666%	202	4,349	+796.705%
2025-06-26	54.7000	55.2400	54.7000	55.2300	+12.714%	201	4,551	+811.642%
2025-06-20	49.0000	49.0000	49.0000	49.0000	-1.408%	4	4,752	+927.551%
2025-06-17	52.0000	52.0000	49.7000	49.7000	-1.193%	4	4,754	+913.078%
2025-06-16	50.3000	50.3000	50.3000	50.3000	+3.074%	1	4,756	+900.994%
2025-06-13	48.8000	48.8000	48.8000	48.8000	+4.946%	2	4,756	+931.762%
2025-06-11	50.3000	50.3000	46.5000	46.5000	-4.869%	3	4,757	+982.796%
2025-06-10	47.2000	48.8800	47.2000	48.8800	+7.974%	3	4,757	+930.074%
2025-06-06	45.1500	45.3100	45.1500	45.2700	+12.472%	468	4,754	+1,012.216%
2025-06-03	40.2500	40.2500	40.2500	40.2500	+10.395%	1	4,954	+1,150.932%
2025-05-30	36.5000	36.5000	36.4600	36.4600	-11.676%	4	4,953	+1,280.965%
2025-05-28	40.9700	41.2800	40.9700	41.2800	+0.487%	2	4,953	+1,119.719%
2025-05-27	40.6800	41.0800	40.6800	41.0800	+9.401%	2	4,953	+1,125.657%
2025-05-23	37.5500	37.5500	37.5500	37.5500	-10.595%	2	4,954	+1,240.879%
2025-05-21	42.8800	43.0900	42.0000	42.0000	-1.800%	22	4,954	+1,098.810%
2025-05-20	43.2100	43.6500	42.7700	42.7700	-0.070%	18	4,974	+1,077.227%
2025-05-16	42.1000	42.8000	41.8000	42.8000	-15.665%	6	4,986	+1,076.402%
2025-05-15	50.7500	50.7500	50.7500	50.7500	+3.150%	3	4,983	+892.118%
2025-05-13	49.2000	49.2000	49.2000	49.2000	+11.036%	1	4,986	+923.374%
2025-05-12	44.3100	44.3100	44.3100	44.3100	+17.222%	5	4,985	+1,036.312%
2025-05-09	37.8000	37.8000	37.8000	37.8000	+4.913%	2	4,990	+1,232.011%
2025-05-06	35.8600	36.0300	35.8600	36.0300	+12.594%	2	4,991	+1,297.447%
2025-04-30	31.4000	32.0000	31.0700	32.0000	-7.354%	31	4,992	+1,473.438%
2025-04-28	34.5400	34.5400	34.5400	34.5400	-0.375%	1	4,961	+1,357.730%
2025-04-25	33.9500	34.6700	33.7000	34.6700	+12.382%	9,408	4,960	+1,352.264%
2025-04-23	30.9000	30.9000	30.3500	30.8500	+26.538%	51	256	+1,532.091%
2025-04-21	25.0200	25.0200	24.0100	24.3800	-12.929%	58	307	+1,965.217%
2025-04-16	28.0000	28.0000	28.0000	28.0000	+1.449%	1	259	+1,698.214%
2025-04-10	29.7200	29.7200	27.6000	27.6000	-19.534%	2	260	+1,724.275%
2025-04-09	24.8300	34.3000	24.8300	34.3000	+34.721%	2	260	+1,367.930%
2025-04-07	23.3000	25.4600	23.0000	25.4600	+11.667%	29	258	+1,877.612%
2025-04-04	21.9600	22.8000	21.9600	22.8000	-12.644%	16	260	+2,108.333%
2025-04-03	26.5000	26.5000	25.7500	26.1000	-14.426%	38	253	+1,829.119%
2025-04-01	30.0000	30.5200	28.6900	30.5000	+1.161%	27	237	+1,550.820%
2025-03-31	30.1500	30.1500	30.1500	30.1500	-4.769%	10	221	+1,569.983%
2025-03-27	33.7000	33.7000	31.6600	31.6600	-6.053%	2	231	+1,490.335%
2025-03-26	33.7100	33.7100	33.7000	33.7000	-6.906%	2	230	+1,394.065%
2025-03-25	36.5000	36.5000	36.2000	36.2000	-3.079%	6	232	+1,290.884%
2025-03-24	37.7000	37.7000	37.3500	37.3500	+6.229%	2	226	+1,248.059%
2025-03-21	35.0000	35.1600	34.7300	35.1600	-4.196%	14	227	+1,332.025%
2025-03-20	37.3800	37.3800	36.7000	36.7000	-2.653%	3	222	+1,271.935%
2025-03-19	37.7000	37.7000	37.7000	37.7000	+0.560%	1	219	+1,235.544%
2025-03-18	37.4900	37.4900	37.4900	37.4900	-2.293%	1	218	+1,243.025%
2025-03-17	38.3600	38.3700	38.3600	38.3700	-0.338%	3	219	+1,212.223%
2025-03-14	38.5000	38.5000	38.5000	38.5000	+8.696%	2	216	+1,207.792%
2025-03-12	35.4200	35.4200	35.4200	35.4200	+6.398%	1	215	+1,321.513%
2025-03-11	33.0000	33.2900	33.0000	33.2900	-7.270%	11	214	+1,412.466%
2025-03-10	36.5300	36.6800	35.9000	35.9000	-2.260%	4	203	+1,302.507%
2025-03-07	35.4700	36.7300	35.4700	36.7300	+0.164%	8	204	+1,270.814%
2025-03-06	36.6700	36.6700	36.6700	36.6700	+2.602%	1	205	+1,273.057%
2025-03-05	35.7400	35.7400	35.7400	35.7400	-8.265%	10	205	+1,308.786%
2025-03-04	36.6500	38.9600	36.6500	38.9600	+9.010%	36	205	+1,192.351%
2025-03-03	39.1900	39.1900	35.7400	35.7400	-12.144%	11	169	+1,308.786%
2025-02-27	40.6800	40.6800	40.6800	40.6800	-17.984%	1	158	+1,137.709%
2025-02-24	49.5000	49.6000	49.5000	49.6000	-2.745%	6	157	+915.121%
2025-02-19	51.0000	51.0000	51.0000	51.0000	+1.796%	1	153	+887.255%
2025-02-18	48.8000	50.2000	48.8000	50.1000	+0.764%	12	152	+904.990%
2025-02-14	50.9000	51.1700	48.9000	49.7200	-12.511%	32	128	+912.671%
2025-02-07	56.8300	56.8300	56.8300	56.8300	-1.559%	10	128	+785.976%
2025-01-30	57.7300	57.7300	57.7300	57.7300	+12.578%	1	122	+772.164%
2025-01-28	51.6600	51.6600	51.2800	51.2800	-5.107%	11	122	+881.864%
2025-01-27	54.3000	54.3000	54.0400	54.0400	-16.541%	10	133	+831.717%
2025-01-24	64.7500	64.7500	64.7500	64.7500	-11.301%	2	135	+677.606%
2025-01-22	71.2400	73.0000	71.2400	73.0000	+8.955%	12	134	+589.726%
2025-01-17	66.0000	67.0000	66.0000	67.0000	+17.544%	6	133	+651.493%
2025-01-15	57.0000	57.0000	57.0000	57.0000	+7.750%	2	133	+783.333%
2025-01-14	51.7000	52.9000	51.7000	52.9000	+4.442%	10	135	+851.796%
2025-01-13	50.3000	50.6500	50.3000	50.6500	-7.522%	6	127	+894.077%
2025-01-08	54.7700	54.7700	54.7700	54.7700	-3.912%	1	123	+819.299%
2025-01-07	56.0000	57.0000	56.0000	57.0000	-0.350%	51	123	+783.333%
2025-01-06	57.8500	57.8500	57.2000	57.2000	+13.672%	2	174	+780.245%
2025-01-03	50.2500	50.3200	50.2500	50.3200	+9.225%	6	172	+900.596%
2025-01-02	46.0700	46.0700	46.0700	46.0700	+0.152%	1	169	+992.902%
2024-12-31	46.0000	46.0000	46.0000	46.0000	-1.075%	1	167	+994.565%
2024-12-30	46.2000	46.5000	46.2000	46.5000	-5.870%	50	167	+982.796%
2024-12-26	49.0800	49.4000	49.0800	49.4000	+0.816%	6	117	+919.231%
2024-12-24	49.0000	49.0000	49.0000	49.0000	+6.522%	1	110	+927.551%
2024-12-19	47.0000	47.0000	46.0000	46.0000	-9.449%	3	110	+994.565%
2024-12-18	50.8000	50.8000	50.8000	50.8000	-2.157%	1	107	+891.142%
2024-12-16	51.9200	51.9200	51.9200	51.9200	+2.205%	2	104	+869.761%
2024-12-12	50.5700	51.0000	50.5700	50.8000	-2.251%	3	104	+891.142%
2024-12-11	51.9700	51.9700	51.9700	51.9700	+4.044%	2	102	+868.828%
2024-12-10	49.8500	49.9500	49.8500	49.9500	-4.402%	4	100	+908.008%
2024-12-09	52.2500	52.2500	52.2500	52.2500	-4.827%	2	98	+863.636%
2024-12-05	54.9000	54.9000	54.9000	54.9000	+6.934%	1	96	+817.122%
2024-11-27	50.7500	51.3400	50.7500	51.3400	-7.712%	22	73	+880.717%
2024-11-25	55.6300	55.6300	55.6300	55.6300	-0.661%	2	73	+805.087%
2024-11-22	55.9500	56.0000	55.9500	56.0000	+0.629%	40	72	+799.107%
2024-11-21	55.0000	55.6500	53.7000	55.6500	+9.915%	7	50	+804.762%
2024-11-20	50.7100	50.7100	50.6300	50.6300	+0.158%	2	50	+894.470%
2024-11-19	51.6500	51.6500	50.5500	50.5500	-3.788%	3	49	+896.044%
2024-11-18	52.6500	52.6500	52.5200	52.5400	+2.218%	4	46	+858.317%
2024-11-15	54.3000	54.3000	51.4000	51.4000	-21.032%	48	43	+879.572%
2024-11-14	65.0900	65.0900	65.0900	65.0900	+1.213%	1	19	+673.544%
2024-11-01	64.3100	64.3100	64.3100	64.3100	-1.046%	12	19	+682.926%
2024-10-22	64.9900	64.9900	64.9900	64.9900	-7.422%	1	13	+674.735%
2024-10-16	70.2000	70.2000	70.2000	70.2000	-3.172%	10	12	+617.236%
2024-10-15	72.5000	72.5000	72.5000	72.5000	+8.679%	1	2	+594.483%
2024-09-16	66.7100	66.7100	66.7100	66.7100	0.000%	1	1	+654.759%