Dark

AMAT20270115C175
AMAT Jan 15 2027 175.00 Call (AMAT270115C00175000)
option OPRA

Inactive

Jun 12, 2026

377.31+48.752%(+123.66)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	377.3100	377.3100	377.3100	377.3100	+48.752%	20	186	0.000%
2026-05-12	253.6500	253.6500	253.6500	253.6500	+13.470%	1	166	+48.752%
2026-05-01	226.2400	226.2400	223.5400	223.5400	+2.073%	2	166	+68.789%
2026-04-30	219.0000	219.0000	219.0000	219.0000	+32.326%	4	166	+72.288%
2026-03-09	165.5000	165.5000	165.5000	165.5000	-13.105%	1	167	+127.982%
2026-03-03	190.4600	190.4600	190.4600	190.4600	+44.452%	10	168	+98.105%
2026-02-04	131.8500	131.8500	131.8500	131.8500	-22.464%	2	168	+186.166%
2026-01-27	170.0500	170.0500	170.0500	170.0500	+5.615%	2	168	+121.882%
2026-01-15	164.0300	164.0300	160.9900	161.0100	+33.275%	23	168	+134.339%
2026-01-08	120.9400	120.9400	120.8100	120.8100	-8.477%	9	174	+212.317%
2026-01-07	132.0000	132.0000	132.0000	132.0000	-0.737%	2	165	+185.841%
2026-01-06	132.9800	132.9800	132.9800	132.9800	+7.459%	2	163	+183.734%
2026-01-05	123.7500	123.7500	123.7500	123.7500	+21.981%	1	162	+204.897%
2025-12-30	101.4500	101.4500	101.4500	101.4500	-1.073%	3	162	+271.917%
2025-12-29	102.5500	102.5500	102.5500	102.5500	-1.014%	2	162	+267.928%
2025-12-15	103.6000	103.6000	103.6000	103.6000	-5.964%	1	160	+264.199%
2025-12-11	109.7800	110.1700	109.7400	110.1700	-0.299%	17	160	+242.480%
2025-12-09	110.5000	110.5000	110.5000	110.5000	+13.473%	5	149	+241.457%
2025-12-01	97.3800	97.3800	97.3800	97.3800	+6.426%	1	146	+287.461%
2025-11-26	91.5000	91.5000	91.5000	91.5000	+42.969%	1	148	+312.361%
2025-11-14	64.0000	64.0000	64.0000	64.0000	-18.987%	1	148	+489.547%
2025-11-10	79.0000	79.0000	79.0000	79.0000	+5.011%	1	149	+377.608%
2025-11-07	75.2300	75.2300	75.2300	75.2300	-6.547%	1	150	+401.542%
2025-10-29	80.5000	80.5000	80.5000	80.5000	+11.342%	1	151	+368.708%
2025-10-23	72.3000	72.3000	72.3000	72.3000	-2.152%	1	152	+421.867%
2025-10-21	73.8900	73.8900	73.8900	73.8900	+8.105%	5	153	+410.637%
2025-10-14	67.6000	68.3500	67.6000	68.3500	+7.808%	2	153	+452.026%
2025-10-10	67.1600	67.1600	63.4000	63.4000	-6.282%	2	155	+495.126%
2025-10-09	67.6500	67.6500	67.6500	67.6500	+4.334%	1	155	+457.738%
2025-10-03	64.8400	64.8400	64.8400	64.8400	-5.619%	20	154	+481.909%
2025-10-02	70.3200	70.3200	68.7000	68.7000	+12.347%	3	154	+449.214%
2025-10-01	61.1500	61.1500	61.1500	61.1500	+10.779%	1	156	+517.024%
2025-09-30	53.5600	55.2000	53.5600	55.2000	0.000%	17	155	+583.533%
2025-09-29	55.2000	55.2000	55.2000	55.2000	+6.154%	5	158	+583.533%
2025-09-26	52.0000	52.0000	52.0000	52.0000	+0.386%	1	158	+625.596%
2025-09-23	53.0000	53.0000	51.8000	51.8000	+2.839%	3	159	+628.398%
2025-09-22	50.5000	50.5000	50.3700	50.3700	+19.078%	2	160	+649.077%
2025-09-19	42.5000	42.5000	42.3000	42.3000	+1.805%	2	160	+791.986%
2025-09-18	39.0000	42.1500	39.0000	41.5500	+24.030%	12	161	+808.087%
2025-09-17	32.9400	33.5000	32.9400	33.5000	+21.114%	12	166	+1,026.299%
2025-09-15	27.6600	27.6600	27.6600	27.6600	-2.261%	10	166	+1,264.100%
2025-09-11	27.9500	28.3000	27.9300	28.3000	+18.410%	8	166	+1,233.251%
2025-09-09	23.6500	23.9200	23.5800	23.9000	+16.585%	71	167	+1,478.703%
2025-09-02	20.5000	20.5000	20.5000	20.5000	-10.088%	5	155	+1,740.537%
2025-08-29	22.8000	22.8000	22.8000	22.8000	-9.272%	1	161	+1,554.868%
2025-08-28	25.1300	25.1300	25.1300	25.1300	+1.906%	1	161	+1,401.433%
2025-08-27	24.3100	24.6600	24.3100	24.6600	+1.481%	6	162	+1,430.049%
2025-08-22	24.0500	24.3000	24.0500	24.3000	+8.482%	2	158	+1,452.716%
2025-08-20	22.4000	22.4000	22.4000	22.4000	-9.017%	1	157	+1,584.420%
2025-08-15	26.2500	26.6500	24.5300	24.6200	-37.114%	43	157	+1,432.535%
2025-08-12	39.1500	39.1500	39.1500	39.1500	+0.385%	1	118	+863.755%
2025-08-07	39.0000	39.0000	39.0000	39.0000	+7.973%	2	117	+867.462%
2025-08-05	36.1000	36.1200	36.1000	36.1200	+1.404%	2	117	+944.601%
2025-08-01	35.6200	35.6200	35.6200	35.6200	-4.453%	1	115	+959.264%
2025-07-31	35.3600	37.4500	35.3600	37.2800	-7.425%	10	114	+912.098%
2025-07-25	40.2700	40.2700	40.2700	40.2700	-11.064%	1	106	+836.951%
2025-07-02	44.6000	45.2800	44.6000	45.2800	+9.108%	29	105	+733.282%
2025-06-30	41.9800	41.9800	41.2000	41.5000	+0.851%	4	134	+809.181%
2025-06-25	41.1500	41.1500	41.1500	41.1500	+3.914%	8	136	+816.914%
2025-06-24	38.0000	39.6000	38.0000	39.6000	+18.919%	4	136	+852.803%
2025-06-20	33.3000	33.3000	33.3000	33.3000	-14.242%	4	139	+1,033.063%
2025-06-17	38.8300	38.8300	38.8300	38.8300	+13.174%	2	139	+871.697%
2025-06-13	34.2300	34.3100	34.2300	34.3100	-5.456%	4	137	+999.709%
2025-06-12	36.2900	36.2900	36.2900	36.2900	-0.955%	5	136	+939.708%
2025-06-11	36.6400	36.6400	36.6400	36.6400	+1.496%	1	141	+929.776%
2025-06-10	35.4000	36.1000	35.4000	36.1000	+5.834%	5	140	+945.180%
2025-06-09	33.9600	34.1100	33.9600	34.1100	+20.615%	2	137	+1,006.157%
2025-06-03	28.0500	28.2800	28.0500	28.2800	-5.196%	2	137	+1,234.194%
2025-05-28	29.4700	29.8300	29.4700	29.8300	-5.601%	2	137	+1,164.868%
2025-05-19	30.1100	31.6000	30.1100	31.6000	-15.531%	23	137	+1,094.019%
2025-05-15	37.5500	37.5500	36.9000	37.4100	+5.977%	6	134	+908.581%
2025-05-13	35.3000	35.3000	35.3000	35.3000	+26.523%	33	128	+968.867%
2025-05-08	27.9000	27.9000	27.9000	27.9000	+2.574%	1	120	+1,252.366%
2025-05-07	27.2000	27.2000	27.2000	27.2000	-0.585%	1	121	+1,287.169%
2025-05-05	27.0500	27.3900	27.0500	27.3600	+3.991%	7	122	+1,279.057%
2025-05-02	26.3100	26.3100	26.3100	26.3100	+8.540%	2	121	+1,334.094%
2025-04-25	24.6000	24.6000	24.2400	24.2400	+38.514%	30	121	+1,456.559%
2025-04-16	17.5100	17.5300	17.5000	17.5000	-22.049%	14	121	+2,056.057%
2025-04-14	22.1500	22.4500	22.1500	22.4500	+7.881%	2	110	+1,580.668%
2025-04-11	20.8100	20.8100	20.8100	20.8100	+6.992%	2	110	+1,713.119%
2025-04-10	19.4500	19.4500	19.4500	19.4500	-16.524%	1	110	+1,839.897%
2025-04-09	25.2600	25.2600	23.3000	23.3000	+41.127%	2	110	+1,519.356%
2025-04-07	15.1800	17.3800	15.1800	16.5100	+6.861%	10	110	+2,185.342%
2025-04-04	14.3500	15.6400	13.9500	15.4500	-12.316%	23	110	+2,342.136%
2025-04-03	18.9000	18.9000	17.6200	17.6200	-18.426%	9	104	+2,041.373%
2025-04-01	21.6800	21.6800	21.6000	21.6000	+1.647%	2	102	+1,646.806%
2025-03-28	21.3900	21.7200	21.2500	21.2500	-7.246%	6	104	+1,675.576%
2025-03-27	22.9100	22.9100	22.9100	22.9100	-4.342%	1	107	+1,546.923%
2025-03-26	23.9500	23.9500	23.9500	23.9500	-3.036%	1	107	+1,475.407%
2025-03-21	24.9500	24.9500	24.7000	24.7000	-11.533%	8	108	+1,427.571%
2025-03-17	27.4000	27.9200	27.4000	27.9200	+8.175%	2	111	+1,251.397%
2025-03-13	24.7100	25.8100	24.7100	25.8100	+2.421%	2	110	+1,361.875%
2025-03-12	25.1100	25.9000	25.1100	25.2000	+1.859%	7	110	+1,397.262%
2025-03-11	24.3000	25.5300	24.3000	24.7400	-2.213%	16	110	+1,425.101%
2025-03-10	25.1800	25.3400	25.1800	25.3000	-1.938%	6	110	+1,391.344%
2025-03-06	25.8000	25.8000	25.8000	25.8000	-5.286%	2	108	+1,362.442%
2025-03-04	26.0200	27.2400	26.0200	27.2400	+4.689%	2	108	+1,285.132%
2025-03-03	28.1800	30.0000	26.0200	26.0200	-8.283%	4	108	+1,350.077%
2025-02-28	27.6000	29.0600	27.6000	28.3700	-9.650%	28	107	+1,229.961%
2025-02-27	31.9000	31.9000	30.9700	31.4000	-10.465%	5	95	+1,101.624%
2025-02-26	35.2400	35.2400	35.0700	35.0700	+5.569%	2	92	+975.877%
2025-02-25	33.3000	33.3000	33.2200	33.2200	-10.795%	3	91	+1,035.792%
2025-02-21	38.5000	38.5000	37.2400	37.2400	-8.049%	8	88	+913.185%
2025-02-20	40.5000	40.5000	40.5000	40.5000	+3.846%	5	92	+831.630%
2025-02-19	39.0000	39.0000	39.0000	39.0000	+6.499%	12	92	+867.462%
2025-02-18	36.5500	36.7200	36.5500	36.6200	-1.823%	6	92	+930.339%
2025-02-14	39.0000	39.0000	37.3000	37.3000	-19.159%	56	59	+911.555%
2025-02-13	45.0000	46.1400	45.0000	46.1400	-0.108%	7	59	+717.750%
2025-02-10	46.1900	46.1900	46.1900	46.1900	+0.304%	1	65	+716.865%
2025-01-31	46.0500	46.0500	46.0500	46.0500	-0.303%	2	64	+719.349%
2025-01-30	46.1900	46.1900	46.1900	46.1900	+13.656%	1	64	+716.865%
2025-01-29	40.6400	40.6400	40.6400	40.6400	-2.938%	1	63	+828.420%
2025-01-27	41.4500	41.8700	41.4500	41.8700	-19.248%	3	63	+801.146%
2025-01-21	51.8500	51.8500	51.8500	51.8500	-1.650%	27	66	+627.695%
2025-01-17	52.7200	52.7200	52.7200	52.7200	-2.098%	6	66	+615.687%
2025-01-16	48.1000	53.8500	48.1000	53.8500	+25.233%	6	66	+600.669%
2025-01-15	44.1600	44.1600	43.0000	43.0000	+8.888%	2	66	+777.465%
2025-01-13	39.4000	39.4900	39.4000	39.4900	+0.228%	4	66	+855.457%
2025-01-10	39.4000	39.4000	39.4000	39.4000	-11.161%	2	63	+857.640%
2025-01-07	44.3500	44.3500	44.3500	44.3500	+0.339%	1	64	+750.755%
2025-01-06	43.5000	44.2000	43.5000	44.2000	+17.553%	2	64	+753.643%
2025-01-03	37.6000	37.6000	37.6000	37.6000	-1.053%	2	66	+903.484%
2024-12-23	38.0000	38.0000	38.0000	38.0000	+10.465%	13	65	+892.921%
2024-12-19	34.9000	34.9000	34.4000	34.4000	-8.071%	3	52	+996.831%
2024-12-18	42.6000	42.6000	37.4200	37.4200	-4.638%	3	53	+908.311%
2024-12-17	39.5000	39.5000	39.2400	39.2400	-2.991%	2	53	+861.544%
2024-12-16	40.4500	40.4500	40.4500	40.4500	+3.005%	2	52	+832.781%
2024-12-12	38.8000	39.2700	38.8000	39.2700	-4.453%	2	52	+860.810%
2024-12-11	40.3000	41.1000	39.9500	41.1000	+6.753%	16	51	+818.029%
2024-12-10	38.2000	38.5000	38.2000	38.5000	-6.553%	3	39	+880.026%
2024-12-09	40.0000	41.2000	40.0000	41.2000	+0.980%	13	38	+815.801%
2024-12-05	42.5000	42.5000	40.8000	40.8000	-15.859%	4	27	+824.779%
2024-12-03	48.4900	48.4900	48.4900	48.4900	+9.089%	1	26	+678.119%
2024-11-29	44.4500	44.4500	44.4500	44.4500	+6.851%	2	25	+748.841%
2024-11-26	41.6000	41.6000	41.6000	41.6000	-5.023%	1	24	+806.995%
2024-11-22	43.8000	43.8000	43.8000	43.8000	+9.200%	2	24	+761.438%
2024-11-19	39.6100	40.1100	39.6100	40.1100	+0.275%	2	23	+840.688%
2024-11-18	40.0000	40.0000	40.0000	40.0000	-25.885%	2	22	+843.275%
2024-11-11	57.0000	57.0000	53.9700	53.9700	-7.696%	8	22	+599.111%
2024-11-08	58.4700	58.4700	58.4700	58.4700	+0.810%	8	17	+545.305%
2024-11-07	58.0000	58.0000	58.0000	58.0000	+7.467%	1	13	+550.534%
2024-11-05	53.7000	53.9700	53.7000	53.9700	+6.136%	3	12	+599.111%
2024-10-31	50.8500	50.8500	50.8500	50.8500	-11.070%	5	9	+642.006%
2024-10-29	57.1800	57.1800	57.1800	57.1800	+9.477%	1	5	+559.864%
2024-10-24	52.2300	52.2300	52.2300	52.2300	-20.864%	1	4	+622.401%
2024-10-02	66.0000	66.0000	66.0000	66.0000	+6.744%	1	3	+471.682%
2024-09-24	61.8300	61.8300	61.8300	61.8300	+12.582%	1	2	+510.238%
2024-09-17	54.9200	54.9200	54.9200	54.9200	0.000%	1	1	+587.017%