Dark

AMAT20270115C160
AMAT Jan 15 2027 160.00 Call (AMAT270115C00160000)
option OPRA

Inactive

Aug 27, 2026

318.50-23.253%(-96.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	318.5000	318.5000	318.5000	318.5000	-23.253%	10	195	0.000%
2026-06-12	415.0000	415.0000	415.0000	415.0000	+31.122%	1	206	-23.253%
2026-06-09	316.5000	316.5000	316.5000	316.5000	+19.348%	1	207	+0.632%
2026-05-12	265.1900	265.1900	265.1900	265.1900	+13.015%	1	208	+20.103%
2026-04-15	234.6500	234.6500	234.6500	234.6500	-2.229%	2	208	+35.734%
2026-04-09	240.0000	240.0000	240.0000	240.0000	+17.647%	1	210	+32.708%
2026-04-01	200.0000	204.0000	200.0000	204.0000	+11.117%	4	211	+56.127%
2026-03-31	184.9500	184.9500	183.5900	183.5900	-17.302%	3	212	+73.484%
2026-03-24	222.0000	222.0000	222.0000	222.0000	+0.543%	1	214	+43.468%
2026-02-26	220.8000	220.8000	220.8000	220.8000	-8.382%	1	215	+44.248%
2026-02-25	241.0000	241.0000	241.0000	241.0000	+19.603%	1	216	+32.158%
2026-02-17	201.5000	201.5000	201.5000	201.5000	-0.983%	4	216	+58.065%
2026-02-13	214.0800	214.0800	203.5000	203.5000	+7.105%	2	221	+56.511%
2026-02-11	190.0000	190.0000	190.0000	190.0000	+13.772%	1	221	+67.632%
2026-02-03	167.0000	167.0000	167.0000	167.0000	-11.598%	1	221	+90.719%
2026-01-29	188.9600	188.9600	188.9100	188.9100	+8.370%	60	222	+68.599%
2026-01-16	174.3200	174.3200	174.3200	174.3200	+8.950%	2	253	+82.710%
2026-01-13	160.0000	160.0000	160.0000	160.0000	+22.277%	1	253	+99.063%
2026-01-05	130.8500	130.8500	130.8500	130.8500	+6.270%	1	255	+143.408%
2025-12-05	123.1300	123.1300	123.1300	123.1300	+18.360%	5	255	+158.670%
2025-11-28	104.0300	104.0300	104.0300	104.0300	+30.609%	1	255	+206.162%
2025-11-21	79.6500	79.6500	79.6500	79.6500	+1.465%	1	255	+299.874%
2025-11-14	78.5000	78.5000	78.5000	78.5000	-9.038%	2	255	+305.732%
2025-11-12	86.3000	86.3000	86.3000	86.3000	+3.539%	1	257	+269.061%
2025-11-07	83.3500	83.3500	83.3500	83.3500	-9.106%	1	257	+282.124%
2025-10-31	91.5000	91.7000	91.5000	91.7000	+9.167%	2	256	+247.328%
2025-10-20	84.0000	84.0000	84.0000	84.0000	-2.041%	10	255	+279.167%
2025-10-16	85.7500	85.7500	85.7500	85.7500	+15.023%	1	255	+271.429%
2025-10-10	74.5500	74.5500	74.5500	74.5500	-3.682%	2	255	+327.230%
2025-10-09	78.1000	78.1000	77.4000	77.4000	-6.182%	9	255	+311.499%
2025-10-06	82.2300	82.5000	82.2300	82.5000	+9.127%	8	249	+286.061%
2025-10-03	74.1300	75.6000	74.1300	75.6000	+11.752%	3	255	+321.296%
2025-09-30	67.6500	67.6500	67.6500	67.6500	+7.245%	1	258	+370.806%
2025-09-26	63.1000	63.1000	63.0800	63.0800	+4.110%	6	259	+404.914%
2025-09-24	62.2500	62.2500	60.5900	60.5900	-3.627%	3	259	+425.664%
2025-09-23	62.8700	62.8700	62.8700	62.8700	+4.783%	1	261	+406.601%
2025-09-22	58.2500	60.0000	58.2500	60.0000	+19.713%	3	261	+430.833%
2025-09-19	51.0500	51.0500	50.1200	50.1200	+0.140%	2	261	+535.475%
2025-09-18	50.0500	50.0500	50.0500	50.0500	+19.765%	5	261	+536.364%
2025-09-17	39.0000	42.0000	39.0000	41.7900	+19.742%	7	261	+662.144%
2025-09-15	34.8000	35.3000	34.7900	34.9000	+3.407%	5	262	+812.607%
2025-09-12	33.7500	33.7500	33.7500	33.7500	-5.063%	1	260	+843.704%
2025-09-11	35.7500	35.7500	34.7000	35.5500	+16.941%	15	259	+795.921%
2025-09-10	30.9000	30.9000	30.4000	30.4000	-2.188%	4	256	+947.697%
2025-09-08	31.0800	31.0800	31.0800	31.0800	+9.283%	1	252	+924.775%
2025-09-05	28.8600	28.8600	28.4400	28.4400	+3.418%	3	253	+1,019.902%
2025-09-04	26.2200	27.5000	26.2200	27.5000	+3.774%	2	253	+1,058.182%
2025-09-02	27.4500	27.4500	26.5000	26.5000	-8.841%	2	253	+1,101.887%
2025-08-29	29.0000	29.0700	29.0000	29.0700	-4.375%	3	252	+995.631%
2025-08-25	30.2500	30.4000	30.2500	30.4000	-0.913%	3	252	+947.697%
2025-08-22	31.5000	31.5000	30.6800	30.6800	+5.393%	4	252	+938.136%
2025-08-21	29.4500	29.5000	29.1000	29.1100	-2.642%	214	251	+994.126%
2025-08-20	28.0000	29.9000	28.0000	29.9000	-2.256%	153	386	+965.217%
2025-08-19	31.5500	31.5500	30.5900	30.5900	-7.021%	3	252	+941.190%
2025-08-18	31.0500	32.9000	31.0000	32.9000	+5.213%	86	254	+868.085%
2025-08-15	34.3500	34.3500	30.9000	31.2700	-30.356%	41	183	+918.548%
2025-08-01	45.8500	45.8500	44.9000	44.9000	+0.944%	2	149	+609.354%
2025-07-31	41.2500	44.4800	41.2500	44.4800	-15.115%	4	150	+616.052%
2025-07-28	52.4000	52.4000	52.4000	52.4000	-1.225%	2	152	+507.824%
2025-07-18	54.4700	54.4700	53.0500	53.0500	-6.815%	10	151	+500.377%
2025-07-14	57.5000	57.5000	56.9300	56.9300	-5.117%	2	146	+459.459%
2025-07-10	60.0000	60.0000	60.0000	60.0000	+9.111%	1	145	+430.833%
2025-07-07	54.9900	54.9900	54.9900	54.9900	+7.298%	1	146	+479.196%
2025-07-02	50.5000	51.2500	50.5000	51.2500	+0.490%	2	146	+521.463%
2025-06-27	51.0000	51.0000	51.0000	51.0000	+6.029%	1	147	+524.510%
2025-06-25	48.1000	48.1000	48.1000	48.1000	+5.900%	10	148	+562.162%
2025-06-24	45.4200	45.4200	45.4200	45.4200	+9.737%	3	138	+601.233%
2025-06-23	41.3900	41.3900	41.3900	41.3900	-8.510%	1	141	+669.510%
2025-06-16	45.2400	45.2400	45.2400	45.2400	+8.489%	1	140	+604.023%
2025-06-13	41.6500	41.7000	41.6200	41.7000	-4.094%	52	141	+663.789%
2025-06-12	43.4800	43.4800	43.4800	43.4800	+1.116%	25	156	+632.521%
2025-06-10	42.6500	43.0000	42.6500	43.0000	+9.890%	4	169	+640.698%
2025-06-06	39.1300	39.1300	39.1300	39.1300	+10.568%	10	173	+713.953%
2025-06-04	35.4300	35.4300	35.3000	35.3900	+2.580%	48	178	+799.972%
2025-06-03	34.5000	34.5000	34.5000	34.5000	+15.000%	1	199	+823.188%
2025-05-30	32.7500	32.7500	30.0000	30.0000	-15.966%	4	198	+961.667%
2025-05-29	35.7000	35.7000	35.7000	35.7000	-2.192%	2	198	+792.157%
2025-05-28	36.9500	36.9500	36.5000	36.5000	+1.955%	2	198	+772.603%
2025-05-27	36.1000	36.1000	35.8000	35.8000	-2.770%	4	196	+789.665%
2025-05-21	36.8200	36.8200	36.8200	36.8200	-2.464%	2	192	+765.019%
2025-05-20	38.3000	38.5700	37.7500	37.7500	+0.266%	5	190	+743.709%
2025-05-19	37.6500	37.6500	37.6500	37.6500	+0.668%	2	186	+745.950%
2025-05-16	36.7700	37.4000	36.7700	37.4000	-19.362%	10	184	+751.604%
2025-05-15	46.2600	46.3800	46.2600	46.3800	+4.178%	2	181	+586.718%
2025-05-13	44.2000	44.5200	44.2000	44.5200	+10.335%	2	181	+615.409%
2025-05-12	39.4000	41.0000	39.4000	40.3500	+28.749%	12	181	+689.343%
2025-05-06	31.3400	31.3400	31.3400	31.3400	-5.744%	2	191	+916.273%
2025-05-02	33.0500	33.2500	33.0500	33.2500	+13.095%	4	192	+857.895%
2025-04-29	29.4000	29.4000	29.4000	29.4000	+1.942%	1	192	+983.333%
2025-04-24	28.8400	28.8400	28.8400	28.8400	+10.287%	2	192	+1,004.369%
2025-04-23	26.0500	26.1500	26.0500	26.1500	+17.002%	10	193	+1,117.973%
2025-04-16	24.0000	24.0000	22.3500	22.3500	-20.885%	11	198	+1,325.056%
2025-04-15	27.1100	28.2500	27.0500	28.2500	+2.355%	15	187	+1,027.434%
2025-04-14	27.7000	27.9500	27.6000	27.6000	+32.374%	11	178	+1,053.986%
2025-04-08	20.8500	20.8500	20.8500	20.8500	-5.227%	2	173	+1,427.578%
2025-04-03	22.6400	22.6400	22.0000	22.0000	-17.910%	2	171	+1,347.727%
2025-04-02	26.8000	26.8000	26.8000	26.8000	-5.300%	2	172	+1,088.433%
2025-03-27	28.0000	28.5500	28.0000	28.3000	-14.242%	92	172	+1,025.442%
2025-03-24	33.0000	33.0000	33.0000	33.0000	+3.448%	2	138	+865.152%
2025-03-13	31.6600	31.9000	31.6600	31.9000	+11.538%	110	58	+898.433%
2025-03-11	29.5500	29.6000	28.6000	28.6000	-10.345%	8	58	+1,013.636%
2025-03-10	31.9000	31.9000	31.9000	31.9000	0.000%	2	56	+898.433%
2025-03-06	31.9000	31.9000	31.9000	31.9000	-0.313%	1	57	+898.433%
2025-03-05	32.1800	32.1800	32.0000	32.0000	-5.882%	3	57	+895.313%
2025-03-04	31.2500	34.0000	31.1900	34.0000	+1.493%	18	59	+836.765%
2025-02-28	33.6200	33.6200	33.5000	33.5000	-9.459%	28	43	+850.746%
2025-02-27	37.7000	37.7000	37.0000	37.0000	-7.500%	3	53	+760.811%
2025-02-25	40.0000	40.0000	39.7500	40.0000	-12.664%	16	50	+696.250%
2025-02-24	45.8000	45.8000	45.8000	45.8000	+4.638%	2	39	+595.415%
2025-02-14	48.0000	48.0000	43.7700	43.7700	-15.043%	12	33	+627.667%
2025-02-12	51.5200	51.5200	51.5200	51.5200	-4.060%	10	33	+518.207%
2025-02-10	53.7000	53.7000	53.7000	53.7000	+3.369%	1	23	+493.110%
2025-02-05	48.3500	51.9500	48.3500	51.9500	+6.937%	6	24	+513.090%
2025-02-03	48.5800	48.5800	48.5800	48.5800	-9.060%	1	25	+555.620%
2025-01-30	53.4200	53.4200	53.4200	53.4200	+10.600%	1	25	+496.219%
2025-01-29	48.3000	48.3000	48.3000	48.3000	-22.843%	1	24	+559.420%
2025-01-21	62.6000	62.6000	62.6000	62.6000	+4.246%	3	24	+408.786%
2025-01-17	60.0500	60.0500	60.0500	60.0500	+9.480%	2	27	+430.391%
2025-01-16	54.8500	54.8500	54.8500	54.8500	+15.937%	1	27	+480.675%
2025-01-14	47.3100	47.3100	47.3100	47.3100	+1.611%	3	26	+573.219%
2025-01-10	46.2300	46.6300	46.2300	46.5600	+5.818%	8	29	+584.064%
2025-01-03	44.0000	44.0000	44.0000	44.0000	+7.632%	20	30	+623.864%
2025-01-02	40.8800	40.8800	40.8800	40.8800	+2.200%	1	35	+679.110%
2024-12-31	41.0000	41.0000	40.0000	40.0000	-7.322%	11	24	+696.250%
2024-12-23	43.1600	43.1600	43.1600	43.1600	+4.000%	5	24	+637.952%
2024-12-20	40.5600	41.5000	40.5600	41.5000	-0.408%	5	19	+667.470%
2024-12-19	40.9500	41.6700	40.9500	41.6700	-8.818%	3	14	+664.339%
2024-12-10	45.7000	45.7000	45.7000	45.7000	-6.256%	1	11	+596.937%
2024-12-05	48.7500	48.7500	48.7500	48.7500	-10.632%	1	10	+553.333%
2024-12-04	54.5000	54.5500	54.5000	54.5500	+4.904%	2	9	+483.868%
2024-11-29	52.0000	52.0000	52.0000	52.0000	+10.874%	2	9	+512.500%
2024-11-27	46.9000	46.9000	46.9000	46.9000	-6.294%	1	8	+579.104%
2024-11-25	49.8800	50.0500	49.8800	50.0500	-1.535%	4	8	+536.364%
2024-11-22	50.8300	50.8300	50.8300	50.8300	-2.250%	2	8	+526.598%
2024-11-21	51.0000	52.0000	51.0000	52.0000	+9.474%	2	11	+512.500%
2024-11-18	47.1300	47.5000	47.1300	47.5000	+2.703%	5	11	+570.526%
2024-11-15	48.0300	48.0300	46.2500	46.2500	-22.749%	6	10	+588.649%
2024-11-14	59.8700	59.8700	59.8700	59.8700	-0.217%	4	7	+431.986%
2024-11-01	60.0000	60.0000	60.0000	60.0000	-3.537%	2	3	+430.833%
2024-10-17	62.2000	62.2000	62.2000	62.2000	-5.758%	1	2	+412.058%
2024-10-15	66.0000	66.0000	66.0000	66.0000	0.000%	1	1	+382.576%