Dark

AMAT20270115C165
AMAT Jan 15 2027 165.00 Call (AMAT270115C00165000)
option OPRA

Inactive

Jun 18, 2026

475.20+5.767%(+25.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	475.2000	475.2000	475.2000	475.2000	+5.767%	5	84	0.000%
2026-06-17	449.3400	449.3400	449.2900	449.2900	+21.233%	5	84	+5.767%
2026-06-11	370.6000	370.6000	370.6000	370.6000	+48.626%	1	84	+28.225%
2026-04-23	249.3500	249.3500	249.3500	249.3500	+8.820%	1	85	+90.575%
2026-04-08	229.1400	229.1400	229.1400	229.1400	+14.713%	1	86	+107.384%
2026-04-01	199.7500	199.7500	199.7500	199.7500	+10.359%	1	86	+137.897%
2026-03-31	181.0000	181.0000	181.0000	181.0000	-17.727%	1	86	+162.541%
2026-03-24	220.0000	220.0000	220.0000	220.0000	+13.122%	2	87	+116.000%
2026-03-16	194.4800	194.4800	194.4800	194.4800	+8.315%	1	89	+144.344%
2026-01-27	179.5500	179.5500	179.5500	179.5500	+3.997%	5	89	+164.662%
2026-01-16	172.6500	172.6500	172.6500	172.6500	+19.003%	1	91	+175.239%
2026-01-09	145.0800	145.0800	145.0800	145.0800	+13.123%	1	91	+227.543%
2026-01-08	128.2500	128.2500	128.2500	128.2500	-9.068%	5	92	+270.526%
2026-01-06	141.0400	141.0400	141.0400	141.0400	+40.338%	1	87	+236.926%
2025-11-26	100.5000	100.5000	100.5000	100.5000	+11.667%	1	89	+372.836%
2025-11-25	90.0000	90.0000	90.0000	90.0000	+1.010%	1	89	+428.000%
2025-11-20	89.1000	89.1000	89.1000	89.1000	+5.569%	1	90	+433.333%
2025-10-27	84.4000	84.4000	84.4000	84.4000	+1.442%	5	90	+463.033%
2025-10-24	83.2000	83.2000	83.2000	83.2000	+9.387%	1	90	+471.154%
2025-10-22	76.0000	76.0600	76.0000	76.0600	-5.221%	13	91	+524.770%
2025-10-21	80.2500	80.2500	80.2500	80.2500	-2.668%	2	99	+492.150%
2025-10-16	82.4500	82.4500	82.4500	82.4500	+10.154%	1	101	+476.349%
2025-10-13	74.8500	74.8500	74.8500	74.8500	+0.876%	1	102	+534.870%
2025-10-09	74.0000	74.2000	74.0000	74.2000	-6.889%	2	102	+540.431%
2025-10-06	78.4000	79.6900	78.4000	79.6900	+5.844%	2	100	+496.311%
2025-10-02	75.2000	75.2900	75.1000	75.2900	+20.657%	3	101	+531.160%
2025-09-30	62.4000	62.4000	62.4000	62.4000	+4.000%	1	102	+661.538%
2025-09-26	56.2000	60.0000	56.2000	60.0000	+6.232%	2	103	+692.000%
2025-09-24	56.4800	56.4800	56.4800	56.4800	+2.691%	1	104	+741.360%
2025-09-22	55.0000	55.0000	55.0000	55.0000	+17.021%	1	104	+764.000%
2025-09-19	48.5000	48.5000	47.0000	47.0000	+0.858%	2	105	+911.064%
2025-09-18	46.6000	46.6000	46.6000	46.6000	+21.039%	1	106	+919.742%
2025-09-17	37.0000	38.5000	37.0000	38.5000	+10.000%	28	107	+1,134.286%
2025-09-16	35.0000	35.0000	35.0000	35.0000	+6.351%	2	116	+1,257.714%
2025-09-15	32.9100	32.9100	32.9100	32.9100	+6.196%	3	118	+1,343.938%
2025-09-12	31.1000	31.1000	30.9900	30.9900	-6.375%	2	121	+1,433.398%
2025-09-11	31.9500	33.3000	31.9500	33.1000	+15.937%	19	120	+1,335.650%
2025-09-08	28.5500	28.5500	28.5500	28.5500	+23.007%	1	112	+1,564.448%
2025-09-03	24.1800	24.1800	23.2100	23.2100	-8.225%	19	111	+1,947.393%
2025-09-02	25.2900	25.2900	25.2900	25.2900	-5.634%	15	92	+1,779.004%
2025-08-29	26.8000	26.8000	26.8000	26.8000	-10.667%	1	106	+1,673.134%
2025-08-28	30.0000	30.0000	30.0000	30.0000	+1.868%	2	106	+1,484.000%
2025-08-26	29.4500	29.4500	29.4500	29.4500	+4.991%	1	106	+1,513.582%
2025-08-25	28.0500	28.0500	28.0500	28.0500	-4.915%	1	107	+1,594.118%
2025-08-22	29.5000	29.5000	29.5000	29.5000	+13.988%	5	107	+1,510.847%
2025-08-20	25.8800	25.8800	25.8800	25.8800	-12.420%	6	102	+1,736.167%
2025-08-19	29.5500	29.5500	29.5500	29.5500	+0.853%	1	96	+1,508.122%
2025-08-18	29.0300	29.7200	29.0300	29.3000	+1.560%	7	96	+1,521.843%
2025-08-15	30.8700	31.5500	28.5500	28.8500	-40.021%	40	89	+1,547.140%
2025-08-14	48.1000	48.1000	48.1000	48.1000	-3.723%	1	64	+887.942%
2025-07-02	49.9600	49.9600	49.9600	49.9600	+6.479%	1	64	+851.161%
2025-06-30	46.9200	46.9200	46.9200	46.9200	+2.334%	1	65	+912.788%
2025-06-25	45.8500	45.8500	45.8500	45.8500	+17.866%	5	66	+936.423%
2025-06-13	38.7500	38.9000	38.7500	38.9000	-6.265%	4	71	+1,121.594%
2025-06-12	41.5000	41.5000	41.5000	41.5000	-1.167%	1	71	+1,045.060%
2025-06-11	41.9900	41.9900	41.9900	41.9900	+2.791%	1	72	+1,031.698%
2025-06-10	40.5500	40.8500	40.5500	40.8500	+5.829%	3	71	+1,063.280%
2025-06-09	38.6000	38.6000	38.6000	38.6000	+2.387%	1	72	+1,131.088%
2025-06-06	38.0000	38.0000	37.7000	37.7000	+8.708%	6	73	+1,160.477%
2025-06-05	34.4600	34.6800	34.4600	34.6800	+17.360%	2	74	+1,270.242%
2025-06-02	29.5500	29.5500	29.5500	29.5500	-10.671%	1	74	+1,508.122%
2025-05-29	33.0800	33.0800	33.0800	33.0800	-2.877%	1	73	+1,336.518%
2025-05-28	33.6700	34.0600	33.6700	34.0600	-0.526%	2	73	+1,295.185%
2025-05-22	33.9900	34.2400	33.9900	34.2400	-4.889%	2	73	+1,287.850%
2025-05-20	35.6000	36.0000	35.6000	36.0000	+1.983%	2	73	+1,220.000%
2025-05-16	35.5000	35.5000	34.0000	35.3000	-17.311%	46	72	+1,246.176%
2025-05-15	42.3300	42.6900	42.3300	42.6900	+2.007%	2	72	+1,013.141%
2025-05-13	41.5700	41.8500	41.5700	41.8500	+10.132%	2	71	+1,035.484%
2025-05-12	37.5000	38.0000	37.5000	38.0000	+18.196%	15	71	+1,150.526%
2025-05-08	32.1500	32.1500	32.1500	32.1500	+13.564%	1	56	+1,378.072%
2025-04-25	28.3100	28.3100	28.3100	28.3100	+45.553%	4	55	+1,578.559%
2025-04-21	19.5000	19.5000	18.9700	19.4500	-7.204%	11	54	+2,343.188%
2025-04-16	22.5000	22.5000	20.9600	20.9600	+5.380%	22	47	+2,167.176%
2025-04-07	19.8900	19.8900	19.8900	19.8900	+6.080%	1	52	+2,289.140%
2025-04-04	18.7500	18.7500	18.7500	18.7500	-10.714%	2	52	+2,434.400%
2025-04-03	21.2000	21.2000	21.0000	21.0000	-15.663%	54	52	+2,162.857%
2025-04-02	24.9000	24.9000	24.9000	24.9000	+1.591%	3	72	+1,808.434%
2025-03-31	24.7500	24.7500	24.5100	24.5100	-18.571%	16	72	+1,838.800%
2025-03-20	30.2000	30.2000	30.1000	30.1000	+2.486%	20	67	+1,478.738%
2025-03-13	30.0000	30.0000	29.3700	29.3700	+7.307%	8	73	+1,517.978%
2025-03-11	27.2300	27.5700	27.2300	27.3700	-4.368%	3	73	+1,636.208%
2025-03-10	28.6200	28.6200	28.6200	28.6200	-5.917%	20	71	+1,560.377%
2025-03-07	30.4200	30.4200	30.4200	30.4200	-5.234%	2	56	+1,462.130%
2025-03-05	32.1000	32.1000	32.1000	32.1000	+9.856%	1	56	+1,380.374%
2025-03-04	30.1500	30.1500	29.2000	29.2200	-0.781%	5	56	+1,526.283%
2025-03-03	29.4500	29.4500	29.4500	29.4500	-6.567%	1	57	+1,513.582%
2025-02-28	31.5500	31.5500	31.5200	31.5200	-6.246%	20	56	+1,407.614%
2025-02-27	38.0000	38.0000	33.6200	33.6200	-13.795%	8	58	+1,313.444%
2025-02-25	39.0000	39.0000	39.0000	39.0000	-2.622%	1	52	+1,118.462%
2025-02-24	40.0500	40.0500	40.0500	40.0500	-11.978%	1	52	+1,086.517%
2025-02-20	45.5000	45.5000	45.5000	45.5000	+10.976%	1	53	+944.396%
2025-02-18	41.7500	41.7500	41.0000	41.0000	+2.500%	4	54	+1,059.024%
2025-02-14	45.0800	45.0800	40.0000	40.0000	-21.027%	6	51	+1,088.000%
2025-02-11	50.6500	50.6500	50.6500	50.6500	-1.650%	1	51	+838.203%
2025-02-10	51.5000	51.5000	51.5000	51.5000	+5.188%	1	51	+822.718%
2025-02-06	48.9600	48.9600	48.9600	48.9600	+6.876%	2	51	+870.588%
2025-02-05	45.8100	45.8100	45.8100	45.8100	-10.962%	2	50	+937.328%
2025-01-31	51.4500	51.4500	51.4500	51.4500	+11.848%	4	51	+823.615%
2025-01-29	46.0000	46.0000	46.0000	46.0000	+3.139%	5	51	+933.043%
2025-01-28	44.6000	44.6000	44.6000	44.6000	-23.368%	2	50	+965.471%
2025-01-17	58.2000	58.2000	58.2000	58.2000	+33.793%	8	52	+716.495%
2025-01-14	43.5000	43.5000	43.5000	43.5000	-11.675%	1	52	+992.414%
2025-01-06	49.2500	49.2500	49.2500	49.2500	+27.261%	21	65	+864.873%
2025-01-02	38.8000	38.8000	38.7000	38.7000	+1.842%	11	65	+1,127.907%
2024-12-31	38.1000	38.1000	38.0000	38.0000	-3.651%	20	68	+1,150.526%
2024-12-30	39.6500	39.6500	39.4400	39.4400	-1.400%	2	68	+1,104.868%
2024-12-27	40.0000	40.0000	40.0000	40.0000	-4.988%	44	66	+1,088.000%
2024-12-24	42.1000	42.1000	42.1000	42.1000	+3.542%	2	46	+1,028.741%
2024-12-23	40.6600	40.6600	40.6600	40.6600	+2.677%	2	46	+1,068.716%
2024-12-20	39.6000	39.6000	39.6000	39.6000	+3.071%	2	46	+1,100.000%
2024-12-19	40.1800	40.1800	38.4200	38.4200	-13.175%	12	45	+1,136.856%
2024-12-10	44.2500	44.2500	44.2500	44.2500	-3.804%	6	34	+973.898%
2024-12-06	46.0000	46.0000	46.0000	46.0000	+5.263%	4	28	+933.043%
2024-11-27	43.7000	43.7000	43.7000	43.7000	-0.160%	2	26	+987.414%
2024-11-19	43.8000	43.8000	43.7700	43.7700	-2.299%	20	26	+985.675%
2024-11-15	45.8500	45.8500	44.8000	44.8000	0.000%	14	7	+960.714%