Dark

AMAT20270115C180
AMAT Jan 15 2027 180.00 Call (AMAT270115C00180000)
option OPRA

Inactive

Jun 18, 2026

460.00+26.027%(+95.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	460.0000	460.0000	460.0000	460.0000	+26.027%	1	154	0.000%
2026-06-11	365.0000	365.0000	365.0000	365.0000	+11.792%	4	154	+26.027%
2026-06-10	360.0000	360.0000	326.5000	326.5000	+2.031%	2	158	+40.888%
2026-06-03	320.0000	320.0000	320.0000	320.0000	+12.803%	2	159	+43.750%
2026-06-01	283.6800	283.6800	283.6800	283.6800	+2.036%	1	160	+62.155%
2026-05-27	278.0200	278.0200	278.0200	278.0200	+1.880%	1	161	+65.456%
2026-05-14	272.8900	272.8900	272.8900	272.8900	+7.776%	13	161	+68.566%
2026-05-06	250.0000	253.2000	250.0000	253.2000	+39.190%	2	161	+81.675%
2026-04-02	181.9100	181.9100	181.9100	181.9100	+11.945%	2	163	+152.872%
2026-03-09	162.5000	162.5000	162.5000	162.5000	-19.094%	2	163	+183.077%
2026-02-18	193.8000	200.8500	193.8000	200.8500	-0.337%	14	165	+129.027%
2026-02-13	201.5300	201.5300	201.5300	201.5300	+22.288%	10	187	+128.254%
2026-02-12	164.8000	164.8000	164.8000	164.8000	-4.075%	1	187	+179.126%
2026-01-28	171.8000	171.8000	171.8000	171.8000	+11.995%	1	188	+167.753%
2026-01-21	157.1400	157.1400	153.4000	153.4000	-1.931%	2	189	+199.870%
2026-01-15	159.9200	159.9200	156.4200	156.4200	+18.169%	23	190	+194.080%
2026-01-14	132.3700	132.3700	132.3700	132.3700	+10.539%	1	206	+247.511%
2026-01-05	119.7500	119.7500	119.7500	119.7500	+23.837%	1	206	+284.134%
2025-12-31	96.7000	96.7000	96.7000	96.7000	-2.274%	1	206	+375.698%
2025-12-29	98.5000	98.9500	98.5000	98.9500	-6.993%	2	206	+364.881%
2025-12-11	105.9300	106.3900	105.9300	106.3900	-0.319%	17	206	+332.371%
2025-12-09	106.7300	106.7300	106.7300	106.7300	+65.988%	5	196	+330.994%
2025-11-21	64.4500	64.4500	64.3000	64.3000	-6.812%	4	196	+615.397%
2025-11-07	69.0000	69.0000	69.0000	69.0000	-10.564%	1	196	+566.667%
2025-11-04	78.7500	78.7500	77.1500	77.1500	+7.108%	2	196	+496.241%
2025-10-24	72.0300	72.0300	72.0300	72.0300	+10.815%	1	196	+538.623%
2025-10-22	65.2700	65.2700	63.4500	65.0000	-11.685%	21	196	+607.692%
2025-10-20	73.6000	73.6000	73.6000	73.6000	+5.823%	10	198	+525.000%
2025-10-17	70.4000	70.4000	68.7500	69.5500	+2.340%	3	188	+561.395%
2025-10-16	72.1000	72.6900	67.9500	67.9600	+0.786%	27	189	+576.869%
2025-10-15	67.4300	67.4300	67.4300	67.4300	+2.167%	72	196	+582.189%
2025-10-10	66.0000	66.0000	66.0000	66.0000	+3.367%	1	166	+596.970%
2025-10-09	65.0000	65.0000	63.8500	63.8500	+1.430%	8	167	+620.439%
2025-10-08	60.0000	62.9500	60.0000	62.9500	+3.964%	2	170	+630.739%
2025-10-07	60.5500	60.5500	60.5500	60.5500	-11.863%	2	173	+659.703%
2025-10-06	68.7000	68.7000	68.7000	68.7000	+5.014%	5	173	+569.578%
2025-10-02	67.1800	67.1800	63.7500	65.4200	+5.516%	5	178	+603.149%
2025-10-01	62.0000	62.0000	62.0000	62.0000	+17.313%	2	179	+641.935%
2025-09-30	52.8500	52.8500	52.8500	52.8500	+0.955%	1	179	+770.388%
2025-09-29	52.3500	52.3500	52.3500	52.3500	+3.869%	2	180	+778.701%
2025-09-26	49.5500	50.4000	49.5500	50.4000	+5.771%	3	180	+812.698%
2025-09-25	47.6500	47.6500	47.6500	47.6500	-2.656%	1	181	+865.373%
2025-09-23	49.9000	49.9000	48.9500	48.9500	+2.728%	2	182	+839.734%
2025-09-22	44.1000	47.6500	44.1000	47.6500	+19.874%	6	183	+865.373%
2025-09-19	39.7500	39.7500	39.7500	39.7500	0.000%	1	187	+1,057.233%
2025-09-18	35.7000	40.2900	35.7000	39.7500	+26.271%	22	186	+1,057.233%
2025-09-17	30.7000	31.4800	30.7000	31.4800	+12.429%	4	192	+1,361.245%
2025-09-16	28.0000	28.0000	28.0000	28.0000	+5.501%	2	192	+1,542.857%
2025-09-15	26.3000	26.7800	26.2900	26.5400	+1.686%	130	192	+1,633.233%
2025-09-11	25.5500	26.1000	25.5000	26.1000	+15.283%	11	119	+1,662.452%
2025-09-09	22.6400	22.6400	22.6400	22.6400	+14.633%	77	113	+1,931.802%
2025-09-05	20.0000	20.0000	19.7500	19.7500	+12.536%	2	190	+2,229.114%
2025-09-03	17.6100	17.6100	17.5500	17.5500	-7.143%	73	189	+2,521.083%
2025-09-02	18.9000	18.9000	18.9000	18.9000	-17.826%	1	117	+2,333.862%
2025-08-28	23.0000	23.0000	23.0000	23.0000	+0.437%	1	116	+1,900.000%
2025-08-27	22.9000	22.9000	22.9000	22.9000	+3.479%	1	116	+1,908.734%
2025-08-26	22.1300	22.1300	22.1300	22.1300	-1.205%	3	112	+1,978.626%
2025-08-22	22.4000	22.4000	22.4000	22.4000	+6.161%	1	112	+1,953.571%
2025-08-20	20.3500	21.1000	20.0000	21.1000	-8.141%	19	111	+2,080.095%
2025-08-18	23.1000	23.1000	22.9700	22.9700	-4.292%	2	95	+1,902.612%
2025-08-15	25.9500	26.5000	22.5000	24.0000	-38.224%	23	94	+1,816.667%
2025-08-14	38.8500	38.8500	38.8500	38.8500	+4.717%	1	74	+1,084.041%
2025-08-07	37.1000	37.1000	37.1000	37.1000	+9.150%	1	74	+1,139.892%
2025-08-01	33.9900	33.9900	33.9900	33.9900	-14.058%	2	74	+1,253.339%
2025-07-23	39.5500	39.5500	39.5500	39.5500	-7.809%	1	76	+1,063.085%
2025-07-18	44.0300	44.0500	42.9000	42.9000	-0.901%	30	75	+972.261%
2025-07-03	43.2900	43.2900	43.2900	43.2900	+11.918%	1	90	+962.601%
2025-06-30	39.1100	39.1100	38.6800	38.6800	+0.860%	2	91	+1,089.245%
2025-06-25	38.2700	38.3500	38.2700	38.3500	+4.212%	3	92	+1,099.478%
2025-06-24	34.8500	36.8000	34.8500	36.8000	+2.650%	4	91	+1,150.000%
2025-06-17	35.2500	35.8500	35.2500	35.8500	+2.166%	2	93	+1,183.124%
2025-06-16	35.0900	35.0900	35.0900	35.0900	+4.403%	1	92	+1,210.915%
2025-06-13	33.3100	33.6100	33.3100	33.6100	+20.250%	4	92	+1,268.640%
2025-06-05	27.9500	27.9500	27.9500	27.9500	+6.274%	2	92	+1,545.796%
2025-06-03	26.3000	26.3000	26.3000	26.3000	-5.328%	14	94	+1,649.049%
2025-05-28	27.4800	27.7800	27.4800	27.7800	+0.908%	2	94	+1,555.868%
2025-05-27	27.2100	27.5300	27.2100	27.5300	-22.385%	2	94	+1,570.904%
2025-05-15	35.2100	35.4700	35.2100	35.4700	+1.459%	2	94	+1,196.871%
2025-05-13	33.1000	34.9800	33.1000	34.9600	+53.333%	16	93	+1,215.789%
2025-04-25	22.8000	22.8000	22.8000	22.8000	+14.286%	2	91	+1,917.544%
2025-04-23	19.8900	19.9500	19.8900	19.9500	+35.071%	2	90	+2,205.764%
2025-04-21	14.7700	14.7700	14.7700	14.7700	-17.944%	2	89	+3,014.421%
2025-04-16	18.0000	18.0000	18.0000	18.0000	-16.279%	1	91	+2,455.556%
2025-04-14	21.5000	21.5000	21.5000	21.5000	+19.777%	1	91	+2,039.535%
2025-04-08	17.9500	17.9500	17.9500	17.9500	+18.874%	1	91	+2,462.674%
2025-04-07	10.2000	16.1100	10.2000	15.1000	+6.488%	10	90	+2,946.358%
2025-04-04	13.6500	14.1800	13.6500	14.1800	-15.696%	3	91	+3,144.006%
2025-04-03	17.3500	17.3500	16.2800	16.8200	-18.547%	12	92	+2,634.839%
2025-04-02	20.2000	20.6500	20.2000	20.6500	+2.787%	2	80	+2,127.603%
2025-03-31	18.7300	20.0900	18.5100	20.0900	-12.917%	5	81	+2,189.696%
2025-03-21	23.2500	23.2500	23.0700	23.0700	-9.245%	4	83	+1,893.932%
2025-03-20	25.4200	25.4200	25.4200	25.4200	-0.314%	1	82	+1,709.599%
2025-03-19	25.5000	25.5000	25.5000	25.5000	+1.392%	1	81	+1,703.922%
2025-03-18	25.1500	25.1500	25.1500	25.1500	+1.207%	1	81	+1,729.026%
2025-03-13	24.8500	24.8500	24.8500	24.8500	+7.576%	1	82	+1,751.107%
2025-03-12	24.1500	24.2700	23.1000	23.1000	+2.667%	10	82	+1,891.342%
2025-03-11	23.0000	23.0000	22.5000	22.5000	-6.211%	7	83	+1,944.444%
2025-03-10	25.3800	25.5000	23.9900	23.9900	-7.159%	8	80	+1,817.466%
2025-03-07	24.7500	25.8400	24.7500	25.8400	+7.443%	4	77	+1,680.186%
2025-03-06	24.0500	24.0500	24.0500	24.0500	-2.355%	1	76	+1,812.682%
2025-03-05	24.6300	24.6300	24.6300	24.6300	-5.992%	1	77	+1,767.641%
2025-03-04	26.2000	26.2000	26.2000	26.2000	+7.997%	2	77	+1,655.725%
2025-03-03	24.2600	24.2600	24.2600	24.2600	-10.842%	1	77	+1,796.125%
2025-02-28	27.2100	27.2100	27.2100	27.2100	-3.167%	6	77	+1,590.555%
2025-02-27	31.7800	31.7800	28.1000	28.1000	-10.935%	8	80	+1,537.011%
2025-02-25	32.1200	32.1200	31.2200	31.5500	-13.562%	7	81	+1,358.003%
2025-02-21	36.5000	36.5000	36.5000	36.5000	-3.947%	2	83	+1,160.274%
2025-02-20	38.0000	38.0000	38.0000	38.0000	+8.478%	1	83	+1,110.526%
2025-02-18	33.9900	35.0300	33.9900	35.0300	+2.128%	2	83	+1,213.160%
2025-02-14	37.2500	37.5000	34.3000	34.3000	-20.233%	36	79	+1,241.108%
2025-02-13	43.0000	43.0000	43.0000	43.0000	+3.241%	5	82	+969.767%
2025-02-12	41.6500	41.6500	41.6500	41.6500	-4.865%	5	82	+1,004.442%
2025-02-11	43.0000	43.8000	43.0000	43.7800	+0.621%	4	79	+950.708%
2025-02-10	43.6100	43.6100	43.5100	43.5100	-0.206%	5	79	+957.228%
2025-02-06	43.6000	43.6000	43.6000	43.6000	+15.192%	5	79	+955.046%
2025-02-03	37.8500	37.8500	37.8500	37.8500	-11.977%	1	74	+1,115.324%
2025-01-30	43.0000	43.0000	43.0000	43.0000	+14.667%	1	73	+969.767%
2025-01-27	40.1000	40.1000	36.8100	37.5000	-21.712%	5	73	+1,126.667%
2025-01-24	47.9000	47.9000	47.9000	47.9000	-0.208%	2	73	+860.334%
2025-01-23	47.7000	48.0000	47.7000	48.0000	-13.809%	3	72	+858.333%
2025-01-22	56.2800	56.2800	55.6900	55.6900	+11.136%	3	74	+726.001%
2025-01-21	50.1100	50.1100	50.1100	50.1100	-0.378%	10	64	+817.980%
2025-01-17	49.2000	50.3700	49.2000	50.3000	+0.299%	12	64	+814.513%
2025-01-16	46.1000	50.1500	46.1000	50.1500	+20.843%	5	64	+817.248%
2025-01-15	41.5000	41.5000	41.5000	41.5000	+1.766%	1	65	+1,008.434%
2025-01-08	40.7800	40.7800	40.7800	40.7800	-2.627%	1	65	+1,028.004%
2025-01-06	40.0000	42.7100	40.0000	41.8800	+14.270%	8	65	+998.376%
2025-01-03	36.6500	36.6500	36.6500	36.6500	+13.467%	2	65	+1,155.116%
2024-12-31	32.8000	32.8000	32.3000	32.3000	-4.296%	11	58	+1,324.149%
2024-12-27	33.7500	33.7500	33.7500	33.7500	-5.356%	2	58	+1,262.963%
2024-12-26	35.6600	35.6600	35.6600	35.6600	-0.224%	3	58	+1,189.961%
2024-12-24	35.7400	35.7400	35.7400	35.7400	+4.503%	1	55	+1,187.073%
2024-12-19	34.6900	34.6900	34.2000	34.2000	-4.121%	4	55	+1,245.029%
2024-12-18	38.5000	38.5000	35.6700	35.6700	-5.635%	4	53	+1,189.599%
2024-12-16	38.1000	38.1000	37.8000	37.8000	-0.526%	15	54	+1,116.931%
2024-12-13	38.0000	38.0000	38.0000	38.0000	+2.013%	6	54	+1,110.526%
2024-12-12	36.9500	37.3000	36.9500	37.2500	-1.845%	4	51	+1,134.899%
2024-12-11	38.0500	38.0500	37.9500	37.9500	+4.258%	3	49	+1,112.121%
2024-12-10	37.1500	37.1500	36.4000	36.4000	-7.544%	2	50	+1,163.736%
2024-12-06	39.3700	39.3700	39.3700	39.3700	+1.548%	2	52	+1,068.402%
2024-12-05	42.9000	42.9000	38.7700	38.7700	-13.844%	2	52	+1,086.484%
2024-12-04	45.0000	45.0000	45.0000	45.0000	-1.682%	1	52	+922.222%
2024-12-03	45.7700	45.7700	45.7700	45.7700	+10.024%	1	52	+905.025%
2024-11-29	41.6000	41.6000	41.6000	41.6000	+11.588%	2	51	+1,005.769%
2024-11-27	38.2000	38.2000	37.2800	37.2800	-9.602%	3	48	+1,133.906%
2024-11-26	41.2400	41.2400	41.2400	41.2400	+0.659%	1	48	+1,015.422%
2024-11-25	40.9700	40.9700	40.9700	40.9700	-0.871%	1	47	+1,022.773%
2024-11-22	41.3300	41.3300	41.3300	41.3300	-4.439%	2	46	+1,012.993%
2024-11-21	43.2500	43.2500	43.2500	43.2500	+13.309%	8	45	+963.584%
2024-11-19	37.8800	38.1700	37.8800	38.1700	-1.497%	2	37	+1,105.135%
2024-11-15	38.8700	38.9100	38.6900	38.7500	-21.240%	14	37	+1,087.097%
2024-11-13	49.2000	49.2000	49.2000	49.2000	-3.624%	2	32	+834.959%
2024-11-12	51.1500	51.1500	51.0500	51.0500	-2.762%	10	30	+801.077%
2024-11-11	52.5000	52.5000	52.5000	52.5000	-6.667%	2	20	+776.190%
2024-11-07	55.2500	56.2500	55.2500	56.2500	+4.651%	4	20	+717.778%
2024-10-29	53.7500	53.7500	53.7500	53.7500	+3.604%	1	22	+755.814%
2024-10-28	51.8800	51.8800	51.8800	51.8800	+7.635%	1	23	+786.662%
2024-10-23	49.0000	49.5500	48.2000	48.2000	-8.885%	6	22	+854.357%
2024-10-17	53.5000	53.5000	52.9000	52.9000	+1.927%	9	16	+769.565%
2024-10-16	51.9000	51.9000	51.9000	51.9000	-6.029%	1	7	+786.320%
2024-10-15	56.9000	56.9000	55.2300	55.2300	-19.747%	7	6	+732.881%
2024-09-26	68.8200	68.8200	68.8200	68.8200	0.000%	1	1	+568.410%