Dark

AMAT20270115C170
AMAT Jan 15 2027 170.00 Call (AMAT270115C00170000)
option OPRA

Inactive

Jun 4, 2026

320.65+18.195%(+49.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	320.6500	320.6500	320.6500	320.6500	+18.195%	1	139	0.000%
2026-05-22	271.2900	271.2900	271.2900	271.2900	+4.242%	1	140	+18.195%
2026-05-21	259.6500	260.2500	259.6500	260.2500	+9.418%	2	140	+23.208%
2026-05-19	237.8500	237.8500	237.8500	237.8500	-9.905%	1	140	+34.812%
2026-05-06	264.0000	264.0000	264.0000	264.0000	+16.197%	1	141	+21.458%
2026-05-04	227.2000	227.2000	227.2000	227.2000	-0.263%	2	142	+41.131%
2026-05-01	227.8000	227.8000	227.8000	227.8000	+3.054%	1	145	+40.759%
2026-04-29	221.0500	221.0500	221.0500	221.0500	-10.669%	1	145	+45.058%
2026-04-23	247.1000	247.4500	247.1000	247.4500	+7.089%	2	146	+29.582%
2026-04-17	231.0700	231.0700	231.0700	231.0700	+0.596%	1	147	+38.767%
2026-04-13	229.7000	229.7000	229.7000	229.7000	+3.143%	1	146	+39.595%
2026-04-08	224.2500	224.2500	222.7000	222.7000	+17.831%	3	146	+43.983%
2026-04-07	194.0000	194.0000	189.0000	189.0000	-1.486%	4	149	+69.656%
2026-04-06	191.8000	191.8500	191.8000	191.8500	+6.672%	3	151	+67.136%
2026-03-31	179.8500	179.8500	179.8500	179.8500	+5.577%	1	154	+78.287%
2026-03-30	170.3500	170.3500	170.3500	170.3500	+1.823%	3	155	+88.230%
2026-03-06	167.3000	167.3000	167.3000	167.3000	-14.183%	2	155	+91.662%
2026-03-04	194.9500	194.9500	194.9500	194.9500	-8.324%	1	155	+64.478%
2026-02-20	212.6500	212.6500	212.6500	212.6500	+3.253%	1	156	+50.788%
2026-02-19	205.9500	205.9500	205.9500	205.9500	-1.624%	2	157	+55.693%
2026-02-18	209.3500	209.3500	209.3500	209.3500	+30.071%	3	159	+53.165%
2026-02-06	160.9500	160.9500	160.9500	160.9500	-11.224%	1	159	+99.223%
2026-01-29	181.3000	181.3000	181.3000	181.3000	+3.405%	1	159	+76.862%
2026-01-27	175.3300	175.3300	175.3300	175.3300	+19.679%	5	160	+82.884%
2026-01-13	146.5000	146.5000	146.5000	146.5000	+3.220%	2	161	+118.874%
2026-01-09	141.9300	141.9300	141.9300	141.9300	+14.229%	4	159	+125.921%
2026-01-08	124.2500	124.2500	124.2500	124.2500	+11.937%	5	159	+158.068%
2026-01-02	111.0000	111.0000	111.0000	111.0000	+16.830%	2	159	+188.874%
2025-12-17	95.0100	95.0100	95.0100	95.0100	-13.462%	1	159	+237.491%
2025-12-15	109.7900	109.7900	109.7900	109.7900	-2.017%	1	158	+192.058%
2025-12-11	112.0500	112.0500	112.0500	112.0500	+5.182%	5	159	+186.167%
2025-12-03	106.5300	106.5300	106.5300	106.5300	+14.425%	1	164	+200.995%
2025-11-26	93.1000	93.1000	93.1000	93.1000	+11.297%	3	165	+244.415%
2025-11-25	83.6500	83.6500	83.6500	83.6500	+11.015%	1	165	+283.323%
2025-11-20	77.3000	77.3000	75.3500	75.3500	+0.467%	50	166	+325.547%
2025-11-14	75.0000	75.0000	75.0000	75.0000	-15.730%	1	116	+327.533%
2025-11-05	81.0000	89.0000	81.0000	89.0000	+8.537%	4	117	+260.281%
2025-10-27	82.0000	82.0000	82.0000	82.0000	+6.300%	1	122	+291.037%
2025-10-16	77.1400	77.1400	77.1400	77.1400	+1.234%	1	122	+315.673%
2025-10-15	74.5000	76.2000	74.5000	76.2000	+5.833%	3	122	+320.801%
2025-10-14	70.7000	72.0000	70.7000	72.0000	+0.982%	2	122	+345.347%
2025-10-09	70.4500	71.3000	70.4500	71.3000	-3.844%	2	121	+349.719%
2025-10-06	74.1500	74.1500	74.1500	74.1500	+3.144%	20	121	+332.434%
2025-10-02	71.7000	71.8900	71.7000	71.8900	+8.595%	2	104	+346.029%
2025-10-01	66.2000	66.2000	66.2000	66.2000	+16.140%	1	104	+384.366%
2025-09-30	57.2500	58.4000	57.0000	57.0000	-2.979%	3	105	+462.544%
2025-09-29	58.3500	58.7500	58.3500	58.7500	+10.807%	6	107	+445.787%
2025-09-26	53.0200	53.0200	53.0200	53.0200	-5.220%	1	111	+504.772%
2025-09-23	55.9400	55.9400	55.9400	55.9400	+10.010%	1	112	+473.203%
2025-09-22	50.2000	50.8500	50.2000	50.8500	+11.881%	13	113	+530.580%
2025-09-19	44.3800	45.4500	44.3800	45.4500	+3.767%	2	126	+605.501%
2025-09-18	45.7500	45.7500	43.6500	43.8000	+22.381%	13	126	+632.078%
2025-09-17	34.6000	35.7900	34.6000	35.7900	+12.019%	2	135	+795.921%
2025-09-16	31.6500	32.7500	31.6500	31.9500	+3.633%	4	135	+903.599%
2025-09-15	30.0000	30.8300	30.0000	30.8300	+0.260%	3	137	+940.058%
2025-09-11	29.8000	30.8000	29.8000	30.7500	+18.497%	19	138	+942.764%
2025-09-10	25.9500	25.9500	25.9500	25.9500	-1.143%	1	127	+1,135.645%
2025-09-09	25.2500	26.2500	25.2500	26.2500	+3.960%	3	126	+1,121.524%
2025-09-08	26.5000	26.5000	25.2500	25.2500	+17.169%	2	125	+1,169.901%
2025-09-04	21.5500	21.5500	21.5500	21.5500	-12.398%	1	124	+1,387.935%
2025-08-29	26.2000	26.2000	24.6000	24.6000	-9.392%	7	116	+1,203.455%
2025-08-27	27.1500	27.1500	27.1500	27.1500	+10.591%	1	116	+1,081.031%
2025-08-21	24.5500	24.5500	24.5500	24.5500	+1.614%	6	115	+1,206.110%
2025-08-20	23.5700	24.1600	23.5700	24.1600	-6.175%	5	115	+1,227.194%
2025-08-19	25.7500	25.7500	25.7500	25.7500	-6.364%	1	119	+1,145.243%
2025-08-18	27.0500	27.5000	27.0500	27.5000	+1.476%	7	118	+1,066.000%
2025-08-15	27.9100	30.2500	26.5200	27.1000	-35.322%	22	121	+1,083.210%
2025-08-08	41.9000	41.9000	41.9000	41.9000	+16.066%	2	106	+665.274%
2025-07-31	36.1000	36.1000	36.1000	36.1000	-33.024%	1	106	+788.227%
2025-07-15	54.1500	54.1500	53.9000	53.9000	+5.273%	4	107	+494.898%
2025-07-14	51.2000	51.2000	51.2000	51.2000	-0.583%	12	110	+526.270%
2025-07-08	50.5000	51.8000	50.5000	51.5000	+4.040%	5	117	+522.621%
2025-07-07	49.5000	49.5000	49.5000	49.5000	+0.061%	2	122	+547.778%
2025-07-03	49.4700	49.4700	49.4700	49.4700	+3.063%	2	126	+548.171%
2025-07-02	47.5000	48.0000	47.5000	48.0000	+8.720%	9	126	+568.021%
2025-06-30	44.1500	44.1500	44.1500	44.1500	+2.674%	1	135	+626.274%
2025-06-27	43.1500	43.1500	43.0000	43.0000	-1.602%	3	134	+645.698%
2025-06-25	43.7000	43.7000	43.7000	43.7000	+20.055%	8	134	+633.753%
2025-06-23	36.4000	36.4000	36.4000	36.4000	-4.211%	1	142	+780.907%
2025-06-18	38.0000	38.0000	38.0000	38.0000	-8.434%	3	146	+743.816%
2025-06-17	41.5000	41.5000	41.5000	41.5000	+3.491%	3	146	+672.651%
2025-06-16	40.1000	40.1000	40.1000	40.1000	+2.140%	1	149	+699.626%
2025-06-12	39.0200	39.2600	39.0200	39.2600	+26.238%	2	148	+716.735%
2025-06-04	31.1000	31.1000	31.1000	31.1000	+11.670%	1	148	+931.029%
2025-05-30	27.0000	27.8500	27.0000	27.8500	-8.689%	4	148	+1,051.346%
2025-05-29	30.5000	30.5000	30.5000	30.5000	-4.359%	2	149	+951.311%
2025-05-28	31.4900	31.8900	31.4900	31.8900	+4.557%	2	151	+905.488%
2025-05-27	30.5000	30.5000	30.5000	30.5000	-9.763%	1	151	+951.311%
2025-05-16	32.6000	33.8000	31.7500	33.8000	-17.762%	22	150	+848.669%
2025-05-15	38.4800	41.1000	38.4800	41.1000	+5.737%	5	141	+680.170%
2025-05-14	38.8700	38.8700	38.8700	38.8700	-1.019%	1	144	+724.929%
2025-05-13	37.0000	39.2700	37.0000	39.2700	+8.033%	5	145	+716.527%
2025-05-12	34.6000	36.3500	34.6000	36.3500	+32.182%	4	150	+782.118%
2025-05-07	27.5000	27.5000	27.5000	27.5000	-1.079%	1	152	+1,066.000%
2025-05-06	27.8000	27.8000	27.8000	27.8000	-2.456%	1	152	+1,053.417%
2025-05-02	28.0000	28.5000	28.0000	28.5000	+8.613%	6	151	+1,025.088%
2025-04-25	25.5500	26.2400	25.5500	26.2400	+5.128%	6	152	+1,121.989%
2025-04-24	24.9600	24.9600	24.9600	24.9600	+38.283%	2	152	+1,184.655%
2025-04-21	17.9500	18.0500	17.9500	18.0500	-9.342%	9	152	+1,676.454%
2025-04-17	19.9100	19.9100	19.9100	19.9100	+4.789%	1	151	+1,510.497%
2025-04-16	20.6000	20.8500	19.0000	19.0000	-20.998%	27	151	+1,587.632%
2025-04-15	24.1500	24.1500	23.5500	24.0500	+1.263%	4	126	+1,233.264%
2025-04-14	24.7500	24.7500	23.3000	23.7500	+5.556%	7	129	+1,250.105%
2025-04-10	23.2500	23.2500	22.5000	22.5000	-16.045%	3	136	+1,325.111%
2025-04-09	21.0000	26.8000	21.0000	26.8000	+30.732%	3	137	+1,096.455%
2025-04-08	20.6000	20.6000	20.5000	20.5000	+4.859%	3	136	+1,464.146%
2025-04-07	19.5500	19.5500	19.5500	19.5500	+16.786%	1	138	+1,540.153%
2025-04-04	15.8500	16.8500	15.8500	16.7400	-10.957%	6	138	+1,815.472%
2025-04-03	20.8500	20.8500	18.8000	18.8000	-24.649%	13	137	+1,605.585%
2025-04-02	22.9000	24.9500	22.9000	24.9500	+11.783%	6	129	+1,185.170%
2025-04-01	22.9700	22.9700	22.3200	22.3200	-3.377%	3	134	+1,336.604%
2025-03-28	22.9500	23.1800	22.9500	23.1000	-3.750%	24	136	+1,288.095%
2025-03-27	25.0000	25.0000	24.0000	24.0000	-7.621%	11	136	+1,236.042%
2025-03-26	25.6000	25.9800	25.6000	25.9800	-8.714%	10	134	+1,134.219%
2025-03-24	29.2000	29.2000	28.4600	28.4600	+6.992%	2	134	+1,026.669%
2025-03-21	26.7500	26.7500	26.6000	26.6000	-10.828%	8	133	+1,105.451%
2025-03-17	29.8300	29.8300	29.8300	29.8300	+13.035%	1	130	+974.925%
2025-03-12	27.6500	27.6900	26.3900	26.3900	+0.114%	12	130	+1,115.044%
2025-03-11	27.0000	27.0000	26.3600	26.3600	-2.443%	13	128	+1,116.426%
2025-03-10	28.4300	28.4300	26.8800	27.0200	-10.943%	14	128	+1,086.714%
2025-03-07	28.3600	30.3400	27.0000	30.3400	+9.928%	10	120	+956.856%
2025-03-06	27.6000	27.6000	27.6000	27.6000	+2.033%	2	117	+1,061.775%
2025-03-05	27.1200	27.1200	27.0500	27.0500	-2.347%	11	117	+1,085.397%
2025-03-04	29.1000	29.1000	27.7000	27.7000	-0.539%	3	113	+1,057.581%
2025-03-03	30.2300	32.0000	26.6500	27.8500	-7.842%	13	114	+1,051.346%
2025-02-28	30.2200	30.2200	30.2200	30.2200	-4.063%	2	111	+961.052%
2025-02-27	35.8400	35.8400	31.5000	31.5000	-16.556%	3	111	+917.937%
2025-02-26	37.7500	37.7500	37.7500	37.7500	+4.861%	2	108	+749.404%
2025-02-25	36.0000	36.0000	36.0000	36.0000	-8.397%	1	107	+790.694%
2025-02-24	39.3000	39.3000	39.3000	39.3000	-1.750%	3	107	+715.903%
2025-02-21	40.0000	40.0000	40.0000	40.0000	-7.407%	2	104	+701.625%
2025-02-20	43.2000	43.2000	43.2000	43.2000	+4.600%	1	104	+642.245%
2025-02-19	41.3000	41.3000	41.3000	41.3000	+4.030%	1	104	+676.392%
2025-02-18	39.0000	39.7000	38.8500	39.7000	+4.474%	17	104	+707.683%
2025-02-14	42.0000	42.2000	38.0000	38.0000	-19.797%	76	70	+743.816%
2025-02-13	46.4000	47.5000	46.4000	47.3800	+1.023%	3	71	+576.762%
2025-02-12	46.9000	46.9000	46.9000	46.9000	-1.263%	11	71	+583.689%
2025-02-11	47.7500	47.7500	47.5000	47.5000	+5.556%	2	60	+575.053%
2025-02-03	45.0000	45.0000	45.0000	45.0000	-10.000%	15	60	+612.556%
2025-01-31	50.0000	50.0000	50.0000	50.0000	+2.902%	2	75	+541.300%
2025-01-30	48.5900	48.5900	48.5900	48.5900	+13.184%	1	76	+559.909%
2025-01-29	46.1600	46.1600	42.9300	42.9300	+7.057%	2	77	+646.914%
2025-01-28	40.1000	40.1000	40.1000	40.1000	-4.524%	1	78	+699.626%
2025-01-27	46.7300	46.7300	42.0000	42.0000	-31.785%	3	78	+663.452%
2025-01-22	60.0000	61.5700	60.0000	61.5700	+10.143%	3	75	+420.789%
2025-01-21	55.9000	55.9000	55.9000	55.9000	+1.140%	10	64	+473.614%
2025-01-17	55.2700	55.2700	55.2700	55.2700	+7.112%	2	64	+480.152%
2025-01-16	51.4000	51.6000	51.4000	51.6000	+10.968%	2	64	+521.415%
2025-01-15	46.5000	46.5000	46.5000	46.5000	+7.143%	3	66	+589.570%
2025-01-14	43.4000	43.4000	43.4000	43.4000	+4.578%	12	69	+638.825%
2025-01-10	41.5000	41.5000	41.5000	41.5000	-12.262%	2	57	+672.651%
2025-01-06	44.1500	47.3000	44.1500	47.3000	+18.339%	6	56	+577.907%
2025-01-03	39.2000	40.0000	39.2000	39.9700	+11.961%	6	61	+702.227%
2024-12-31	36.5500	37.0000	35.7000	35.7000	-0.833%	13	53	+798.179%
2024-12-30	36.0000	36.0000	36.0000	36.0000	-8.791%	1	53	+790.694%
2024-12-26	39.4700	39.4700	39.4700	39.4700	-1.325%	1	52	+712.389%
2024-12-24	39.5300	40.0000	39.5300	40.0000	+3.493%	2	54	+701.625%
2024-12-23	39.2800	39.2800	38.6500	38.6500	+7.361%	2	54	+729.625%
2024-12-20	36.0000	36.0000	36.0000	36.0000	-7.810%	1	53	+790.694%
2024-12-18	43.5000	44.3000	39.0500	39.0500	-5.218%	18	52	+721.127%
2024-12-17	41.7500	41.7500	41.2000	41.2000	-1.553%	3	57	+678.277%
2024-12-16	41.7000	41.8500	41.7000	41.8500	+3.333%	25	82	+666.189%
2024-12-13	42.0100	42.0100	40.5000	40.5000	-3.960%	22	82	+691.728%
2024-12-11	42.1700	42.1700	42.1700	42.1700	+5.425%	2	73	+660.375%
2024-12-10	40.5000	40.5000	40.0000	40.0000	-8.257%	5	73	+701.625%
2024-12-09	43.6000	43.6000	43.6000	43.6000	+1.395%	2	76	+635.436%
2024-12-05	46.0000	46.0000	43.0000	43.0000	-15.686%	11	74	+645.698%
2024-12-02	47.5000	51.0000	47.5000	51.0000	+13.333%	4	63	+528.725%
2024-11-29	46.0000	46.8000	45.0000	45.0000	+8.696%	10	66	+612.556%
2024-11-27	41.4000	41.4000	41.4000	41.4000	-3.721%	1	65	+674.517%
2024-11-26	43.4000	43.4000	43.0000	43.0000	-6.522%	3	65	+645.698%
2024-11-25	45.7200	46.0000	45.5000	46.0000	+0.218%	4	62	+597.065%
2024-11-22	46.2500	46.2500	45.9000	45.9000	+0.658%	4	58	+598.584%
2024-11-21	45.6000	45.6000	45.6000	45.6000	+9.091%	1	56	+603.180%
2024-11-19	41.8000	41.8000	41.8000	41.8000	-3.241%	4	56	+667.105%
2024-11-18	42.0000	43.2000	41.7200	43.2000	+0.535%	4	52	+642.245%
2024-11-15	44.3500	44.3500	42.9700	42.9700	-25.205%	10	48	+646.218%
2024-11-11	57.4500	57.4500	57.4500	57.4500	+8.294%	1	43	+458.138%
2024-11-04	53.1500	53.1500	53.0500	53.0500	-3.598%	10	42	+504.430%
2024-11-01	55.0300	55.0300	55.0300	55.0300	+0.055%	2	34	+482.682%
2024-10-22	54.6000	55.0000	53.6000	55.0000	+0.273%	19	33	+483.000%
2024-10-21	55.2500	55.9500	54.8500	54.8500	-5.022%	11	14	+484.594%
2024-10-17	57.7500	57.7500	57.7500	57.7500	-6.250%	2	3	+455.238%
2024-09-23	61.6000	61.6000	61.6000	61.6000	0.000%	1	1	+420.536%