Dark

AMAT20270115C155
AMAT Jan 15 2027 155.00 Call (AMAT270115C00155000)
option OPRA

Inactive

Jun 11, 2026

395.00+11.756%(+41.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	378.6500	395.0000	378.6500	395.0000	+11.756%	3	750	0.000%
2026-06-09	353.4500	353.4500	353.4500	353.4500	+19.814%	1	752	+11.756%
2026-05-14	295.0000	295.0000	295.0000	295.0000	+23.328%	1	752	+33.898%
2026-05-04	239.2000	239.2000	239.2000	239.2000	+1.206%	1	753	+65.134%
2026-04-28	231.7000	236.3500	231.7000	236.3500	-2.877%	2	753	+67.125%
2026-04-13	243.3500	243.3500	243.3500	243.3500	-1.158%	2	754	+62.318%
2026-04-09	246.2000	246.2000	246.2000	246.2000	+19.951%	1	754	+60.439%
2026-04-06	203.3500	205.2500	203.3500	205.2500	+0.440%	4	755	+92.448%
2026-04-02	204.3500	204.3500	204.3500	204.3500	-3.608%	1	758	+93.296%
2026-04-01	209.6000	212.0000	209.6000	212.0000	+9.589%	2	758	+86.321%
2026-03-31	193.4500	193.4500	193.4500	193.4500	-6.342%	1	759	+104.187%
2026-03-26	206.5500	206.5500	206.5500	206.5500	+0.316%	1	759	+91.237%
2026-03-17	205.8000	205.9000	205.8000	205.9000	+0.122%	6	760	+91.841%
2026-03-10	205.8500	205.8500	205.6500	205.6500	+14.282%	3	757	+92.074%
2026-03-06	179.7000	179.9500	179.7000	179.9500	-13.423%	3	760	+119.505%
2026-03-04	207.8500	207.8500	207.8500	207.8500	-11.061%	1	763	+90.041%
2026-02-24	233.7000	233.7000	233.7000	233.7000	+4.149%	1	764	+69.020%
2026-02-23	224.3900	224.3900	224.3900	224.3900	+2.955%	2	764	+76.033%
2026-02-19	219.3100	221.4500	217.9300	217.9500	+23.906%	1,501	765	+81.234%
2026-02-06	175.9000	175.9000	175.9000	175.9000	-4.687%	1	1,950	+124.559%
2026-01-30	184.5500	184.5500	184.5500	184.5500	-4.155%	1	1,950	+114.034%
2026-01-29	192.5000	192.5500	192.2600	192.5500	+2.067%	404	1,951	+105.142%
2026-01-28	188.8700	188.8700	188.6500	188.6500	+1.479%	7	2,355	+109.382%
2026-01-27	185.9000	185.9000	185.9000	185.9000	+25.608%	1	2,355	+112.480%
2026-01-07	148.0000	148.0000	148.0000	148.0000	-0.671%	1	2,356	+166.892%
2026-01-06	149.0000	149.0000	149.0000	149.0000	+6.879%	1	2,357	+165.101%
2026-01-05	140.1000	142.2500	139.4100	139.4100	+14.345%	6	2,356	+183.337%
2026-01-02	121.9200	121.9200	121.9200	121.9200	+12.400%	1	2,356	+223.983%
2025-12-17	108.4700	108.4700	108.4700	108.4700	-13.659%	1	2,356	+264.156%
2025-12-11	125.6300	125.6300	125.6300	125.6300	+1.396%	1	2,356	+214.415%
2025-12-09	123.9000	123.9000	123.9000	123.9000	-1.667%	15	2,356	+218.805%
2025-12-08	126.0000	126.0000	126.0000	126.0000	+16.076%	1	2,356	+213.492%
2025-12-01	108.5500	108.5500	108.5500	108.5500	+24.555%	3	2,354	+263.888%
2025-11-20	87.1500	87.1500	87.1500	87.1500	-11.071%	10	2,356	+353.242%
2025-11-05	98.0000	98.0000	98.0000	98.0000	+2.779%	1	2,350	+303.061%
2025-10-31	95.1500	95.3500	95.1500	95.3500	-0.574%	8	2,350	+314.263%
2025-10-29	95.9000	95.9000	95.9000	95.9000	+8.362%	2	2,346	+311.887%
2025-10-15	84.5000	88.5000	84.5000	88.5000	+3.995%	3	2,348	+346.328%
2025-10-06	85.9000	86.2500	84.5000	85.1000	+3.591%	997	2,348	+364.160%
2025-10-02	82.1500	82.1500	82.1500	82.1500	+13.201%	1	2,931	+380.828%
2025-10-01	72.5800	73.0500	72.5700	72.5700	+8.605%	310	2,932	+444.302%
2025-09-30	69.9000	70.1200	66.8200	66.8200	-2.023%	68	3,210	+491.140%
2025-09-29	69.3000	70.2000	68.2000	68.2000	+6.563%	138	3,278	+479.179%
2025-09-23	64.0000	64.0000	64.0000	64.0000	+1.026%	1	3,400	+517.188%
2025-09-22	60.1500	63.3500	59.6500	63.3500	+17.206%	5	3,400	+523.520%
2025-09-19	53.4300	54.0500	53.4300	54.0500	+1.598%	2	3,401	+630.805%
2025-09-18	49.0500	53.2000	49.0500	53.2000	+18.883%	7	3,401	+642.481%
2025-09-17	41.3500	44.7500	41.3500	44.7500	+11.318%	9	3,401	+782.682%
2025-09-16	40.3000	40.3000	40.2000	40.2000	+4.961%	5	3,401	+882.587%
2025-09-11	34.2000	38.3000	34.2000	38.3000	+16.061%	2	3,401	+931.332%
2025-09-09	33.0000	33.0000	33.0000	33.0000	-1.786%	1	3,402	+1,096.970%
2025-09-08	33.6000	33.6000	33.6000	33.6000	+22.360%	1	3,402	+1,075.595%
2025-09-03	28.5000	28.5000	27.4600	27.4600	-8.130%	11	3,402	+1,338.456%
2025-09-02	29.0500	29.8900	29.0500	29.8900	-6.594%	21	3,402	+1,221.512%
2025-08-29	31.4500	32.0000	31.0000	32.0000	-8.046%	6	3,401	+1,134.375%
2025-08-28	34.8000	34.8000	34.8000	34.8000	+8.750%	1	3,401	+1,035.057%
2025-08-25	32.0000	32.0000	32.0000	32.0000	-3.759%	2	3,401	+1,134.375%
2025-08-22	33.2500	33.2500	33.2500	33.2500	+1.838%	1	3,401	+1,087.970%
2025-08-19	33.6000	33.6000	32.6500	32.6500	-4.532%	15	3,401	+1,109.801%
2025-08-18	34.2000	34.2000	34.2000	34.2000	+1.968%	1	3,401	+1,054.971%
2025-08-15	35.8500	36.5000	33.2500	33.5400	-32.920%	11	3,401	+1,077.698%
2025-08-11	50.0000	50.0000	50.0000	50.0000	-9.910%	1	3,400	+690.000%
2025-07-24	55.5000	55.5000	55.5000	55.5000	-13.444%	1	3,400	+611.712%
2025-07-15	64.1200	64.1200	64.1200	64.1200	+4.515%	1	3,400	+516.032%
2025-07-09	60.4700	61.3500	60.4700	61.3500	+9.514%	201	3,400	+543.847%
2025-07-02	55.9000	56.0200	55.8900	56.0200	+5.301%	500	3,600	+605.105%
2025-07-01	53.2000	53.2000	53.2000	53.2000	+0.207%	1	4,100	+642.481%
2025-06-27	53.0100	53.1500	53.0100	53.0900	+1.666%	200	4,100	+644.020%
2025-06-26	52.2100	52.2200	52.1700	52.2200	+1.006%	200	4,300	+656.415%
2025-06-25	51.7000	51.7000	51.7000	51.7000	+6.182%	1	4,500	+664.023%
2025-06-17	49.2000	49.2000	48.6900	48.6900	+8.200%	7	4,500	+711.255%
2025-06-10	45.2500	45.2500	45.0000	45.0000	+5.584%	4	4,500	+777.778%
2025-06-06	42.5000	42.6300	42.5000	42.6200	+29.347%	468	4,500	+826.795%
2025-05-30	32.9500	32.9500	32.9500	32.9500	-14.946%	2	4,700	+1,098.786%
2025-05-28	38.3600	38.7400	38.3600	38.7400	+2.759%	2	4,700	+919.618%
2025-05-27	38.0700	38.3800	37.7000	37.7000	-6.266%	5	4,700	+947.745%
2025-05-20	40.7600	40.9900	40.2200	40.2200	-2.379%	16	4,700	+882.098%
2025-05-19	41.2000	41.2000	41.2000	41.2000	-11.645%	1	4,714	+858.738%
2025-05-15	46.6300	46.6300	46.6300	46.6300	-3.418%	1	4,714	+747.094%
2025-05-14	47.2500	48.2800	47.2500	48.2800	+10.938%	4	4,714	+718.144%
2025-05-13	43.5200	43.5200	43.5200	43.5200	+3.128%	1	4,714	+807.629%
2025-05-12	42.2000	42.2000	42.2000	42.2000	+13.137%	2	4,714	+836.019%
2025-05-08	37.3000	37.3000	37.3000	37.3000	+9.545%	12	4,714	+958.981%
2025-05-06	34.0500	34.0500	34.0500	34.0500	-3.814%	10	4,714	+1,060.059%
2025-05-05	35.4000	35.4000	35.4000	35.4000	+1.172%	4	4,714	+1,015.819%
2025-05-02	34.9900	34.9900	34.9900	34.9900	+19.624%	2	4,714	+1,028.894%
2025-04-30	29.2500	29.2500	29.2500	29.2500	-6.699%	10	4,714	+1,250.427%
2025-04-29	31.4000	31.4000	31.3500	31.3500	-3.598%	19	4,704	+1,159.968%
2025-04-25	31.6500	32.5200	31.3500	32.5200	+30.288%	9,416	4,706	+1,114.637%
2025-04-22	24.9600	24.9600	24.9600	24.9600	+4.566%	40	24	+1,482.532%
2025-04-16	23.6500	23.8700	23.6500	23.8700	-19.765%	2	64	+1,554.797%
2025-04-14	29.7500	29.7500	29.7500	29.7500	-7.923%	1	66	+1,227.731%
2025-04-09	29.5000	32.3100	29.5000	32.3100	+30.810%	41	67	+1,122.532%
2025-04-08	24.7000	24.7000	24.7000	24.7000	+18.352%	1	28	+1,499.190%
2025-04-07	20.8700	20.8700	20.8700	20.8700	-15.163%	2	27	+1,792.669%
2025-04-03	24.6000	24.6000	24.6000	24.6000	-15.172%	1	27	+1,505.691%
2025-04-02	29.0000	29.0000	29.0000	29.0000	-9.375%	1	28	+1,262.069%
2025-03-26	32.0000	32.0000	32.0000	32.0000	-8.832%	1	28	+1,134.375%
2025-03-17	35.1000	35.1000	35.1000	35.1000	-3.039%	3	28	+1,025.356%
2025-03-14	36.2000	36.2000	36.2000	36.2000	+16.963%	4	26	+991.160%
2025-03-11	30.6000	30.9500	30.6000	30.9500	-3.882%	2	24	+1,176.252%
2025-03-10	34.3300	34.3300	32.2000	32.2000	-8.652%	3	22	+1,126.708%
2025-03-05	35.1000	35.2500	34.7000	35.2500	+3.282%	3	24	+1,020.567%
2025-03-04	34.1300	34.1300	34.1300	34.1300	-2.486%	1	22	+1,057.340%
2025-03-03	35.7000	35.7000	35.0000	35.0000	-2.207%	6	22	+1,028.571%
2025-02-28	35.3500	36.5000	35.3500	35.7900	-3.270%	10	16	+1,003.660%
2025-02-27	38.1700	38.1700	37.0000	37.0000	-26.000%	6	11	+967.568%
2025-02-20	50.0000	50.0000	50.0000	50.0000	+2.501%	1	5	+690.000%
2025-02-19	48.7800	48.7800	48.7800	48.7800	+5.699%	1	5	+709.758%
2025-02-18	46.1500	46.1500	46.1500	46.1500	-16.091%	1	5	+755.905%
2025-02-13	55.0000	55.0000	55.0000	55.0000	+2.804%	1	6	+618.182%
2025-02-05	53.5000	53.5000	53.5000	53.5000	-1.925%	1	6	+638.318%
2025-02-03	54.5500	54.5500	54.5500	54.5500	+7.828%	1	6	+624.106%
2025-01-29	50.5900	50.5900	50.5900	50.5900	-5.262%	1	7	+680.787%
2025-01-15	53.4000	53.4000	53.4000	53.4000	+10.674%	1	7	+639.700%
2025-01-13	48.2500	48.2500	48.2500	48.2500	-2.525%	2	7	+718.653%
2025-01-10	48.0000	49.5000	48.0000	49.5000	+6.452%	4	7	+697.980%
2024-12-26	46.5000	46.5000	46.5000	46.5000	+7.889%	2	5	+749.462%
2024-12-19	43.1000	43.1000	43.1000	43.1000	-13.332%	1	5	+816.473%
2024-12-11	49.7300	49.7300	49.7300	49.7300	+3.496%	1	6	+694.289%
2024-11-20	48.0500	48.0500	48.0500	48.0500	-2.595%	2	5	+722.060%
2024-11-15	53.9000	53.9000	49.3300	49.3300	-21.399%	4	3	+700.730%
2024-10-24	62.7600	62.7600	62.7600	62.7600	0.000%	1	1	+529.382%