Dark

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

Inactive

Aug 12, 2026

373.31+5.763%(+20.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	373.3100	373.3100	373.3100	373.3100	+5.763%	6	131	0.000%
2026-08-10	352.9700	352.9700	352.9700	352.9700	-2.586%	1	131	+5.763%
2026-08-07	365.2400	365.9400	362.3400	362.3400	-0.039%	50	130	+3.028%
2026-08-05	368.1700	368.1700	362.4800	362.4800	+11.739%	17	130	+2.988%
2026-07-30	324.4000	324.4000	324.4000	324.4000	+15.437%	1	147	+15.077%
2026-07-29	281.0200	281.0200	281.0200	281.0200	-21.939%	3	148	+32.841%
2026-07-17	360.0000	360.0000	360.0000	360.0000	-13.555%	2	148	+3.697%
2026-07-02	416.4500	416.4500	416.4500	416.4500	-9.467%	2	153	-10.359%
2026-06-18	460.0000	460.0000	460.0000	460.0000	+26.027%	1	154	-18.846%
2026-06-11	365.0000	365.0000	365.0000	365.0000	+11.792%	4	154	+2.277%
2026-06-10	360.0000	360.0000	326.5000	326.5000	+2.031%	2	158	+14.337%
2026-06-03	320.0000	320.0000	320.0000	320.0000	+12.803%	2	159	+16.659%
2026-06-01	283.6800	283.6800	283.6800	283.6800	+2.036%	1	160	+31.595%
2026-05-27	278.0200	278.0200	278.0200	278.0200	+1.880%	1	161	+34.275%
2026-05-14	272.8900	272.8900	272.8900	272.8900	+7.776%	13	161	+36.799%
2026-05-06	250.0000	253.2000	250.0000	253.2000	+39.190%	2	161	+47.437%
2026-04-02	181.9100	181.9100	181.9100	181.9100	+11.945%	2	163	+105.217%
2026-03-09	162.5000	162.5000	162.5000	162.5000	-19.094%	2	163	+129.729%
2026-02-18	193.8000	200.8500	193.8000	200.8500	-0.337%	14	165	+85.865%
2026-02-13	201.5300	201.5300	201.5300	201.5300	+22.288%	10	187	+85.238%
2026-02-12	164.8000	164.8000	164.8000	164.8000	-4.075%	1	187	+126.523%
2026-01-28	171.8000	171.8000	171.8000	171.8000	+11.995%	1	188	+117.293%
2026-01-21	157.1400	157.1400	153.4000	153.4000	-1.931%	2	189	+143.357%
2026-01-15	159.9200	159.9200	156.4200	156.4200	+18.169%	23	190	+138.659%
2026-01-14	132.3700	132.3700	132.3700	132.3700	+10.539%	1	206	+182.020%
2026-01-05	119.7500	119.7500	119.7500	119.7500	+23.837%	1	206	+211.741%
2025-12-31	96.7000	96.7000	96.7000	96.7000	-2.274%	1	206	+286.050%
2025-12-29	98.5000	98.9500	98.5000	98.9500	-6.993%	2	206	+277.271%
2025-12-11	105.9300	106.3900	105.9300	106.3900	-0.319%	17	206	+250.888%
2025-12-09	106.7300	106.7300	106.7300	106.7300	+65.988%	5	196	+249.770%
2025-11-21	64.4500	64.4500	64.3000	64.3000	-6.812%	4	196	+480.575%
2025-11-07	69.0000	69.0000	69.0000	69.0000	-10.564%	1	196	+441.029%
2025-11-04	78.7500	78.7500	77.1500	77.1500	+7.108%	2	196	+383.876%
2025-10-24	72.0300	72.0300	72.0300	72.0300	+10.815%	1	196	+418.270%
2025-10-22	65.2700	65.2700	63.4500	65.0000	-11.685%	21	196	+474.323%
2025-10-20	73.6000	73.6000	73.6000	73.6000	+5.823%	10	198	+407.215%
2025-10-17	70.4000	70.4000	68.7500	69.5500	+2.340%	3	188	+436.751%
2025-10-16	72.1000	72.6900	67.9500	67.9600	+0.786%	27	189	+449.308%
2025-10-15	67.4300	67.4300	67.4300	67.4300	+2.167%	72	196	+453.626%
2025-10-10	66.0000	66.0000	66.0000	66.0000	+3.367%	1	166	+465.621%
2025-10-09	65.0000	65.0000	63.8500	63.8500	+1.430%	8	167	+484.667%
2025-10-08	60.0000	62.9500	60.0000	62.9500	+3.964%	2	170	+493.026%
2025-10-07	60.5500	60.5500	60.5500	60.5500	-11.863%	2	173	+516.532%
2025-10-06	68.7000	68.7000	68.7000	68.7000	+5.014%	5	173	+443.392%
2025-10-02	67.1800	67.1800	63.7500	65.4200	+5.516%	5	178	+470.636%
2025-10-01	62.0000	62.0000	62.0000	62.0000	+17.313%	2	179	+502.113%
2025-09-30	52.8500	52.8500	52.8500	52.8500	+0.955%	1	179	+606.358%
2025-09-29	52.3500	52.3500	52.3500	52.3500	+3.869%	2	180	+613.104%
2025-09-26	49.5500	50.4000	49.5500	50.4000	+5.771%	3	180	+640.694%
2025-09-25	47.6500	47.6500	47.6500	47.6500	-2.656%	1	181	+683.442%
2025-09-23	49.9000	49.9000	48.9500	48.9500	+2.728%	2	182	+662.635%
2025-09-22	44.1000	47.6500	44.1000	47.6500	+19.874%	6	183	+683.442%
2025-09-19	39.7500	39.7500	39.7500	39.7500	0.000%	1	187	+839.145%
2025-09-18	35.7000	40.2900	35.7000	39.7500	+26.271%	22	186	+839.145%
2025-09-17	30.7000	31.4800	30.7000	31.4800	+12.429%	4	192	+1,085.864%
2025-09-16	28.0000	28.0000	28.0000	28.0000	+5.501%	2	192	+1,233.250%
2025-09-15	26.3000	26.7800	26.2900	26.5400	+1.686%	130	192	+1,306.594%
2025-09-11	25.5500	26.1000	25.5000	26.1000	+15.283%	11	119	+1,330.307%
2025-09-09	22.6400	22.6400	22.6400	22.6400	+14.633%	77	113	+1,548.896%
2025-09-05	20.0000	20.0000	19.7500	19.7500	+12.536%	2	190	+1,790.177%
2025-09-03	17.6100	17.6100	17.5500	17.5500	-7.143%	73	189	+2,027.123%
2025-09-02	18.9000	18.9000	18.9000	18.9000	-17.826%	1	117	+1,875.185%
2025-08-28	23.0000	23.0000	23.0000	23.0000	+0.437%	1	116	+1,523.087%
2025-08-27	22.9000	22.9000	22.9000	22.9000	+3.479%	1	116	+1,530.175%
2025-08-26	22.1300	22.1300	22.1300	22.1300	-1.205%	3	112	+1,586.896%
2025-08-22	22.4000	22.4000	22.4000	22.4000	+6.161%	1	112	+1,566.563%
2025-08-20	20.3500	21.1000	20.0000	21.1000	-8.141%	19	111	+1,669.242%
2025-08-18	23.1000	23.1000	22.9700	22.9700	-4.292%	2	95	+1,525.207%
2025-08-15	25.9500	26.5000	22.5000	24.0000	-38.224%	23	94	+1,455.458%
2025-08-14	38.8500	38.8500	38.8500	38.8500	+4.717%	1	74	+860.901%
2025-08-07	37.1000	37.1000	37.1000	37.1000	+9.150%	1	74	+906.226%
2025-08-01	33.9900	33.9900	33.9900	33.9900	-14.058%	2	74	+998.294%
2025-07-23	39.5500	39.5500	39.5500	39.5500	-7.809%	1	76	+843.894%
2025-07-18	44.0300	44.0500	42.9000	42.9000	-0.901%	30	75	+770.186%
2025-07-03	43.2900	43.2900	43.2900	43.2900	+11.918%	1	90	+762.347%
2025-06-30	39.1100	39.1100	38.6800	38.6800	+0.860%	2	91	+865.124%
2025-06-25	38.2700	38.3500	38.2700	38.3500	+4.212%	3	92	+873.429%
2025-06-24	34.8500	36.8000	34.8500	36.8000	+2.650%	4	91	+914.429%
2025-06-17	35.2500	35.8500	35.2500	35.8500	+2.166%	2	93	+941.311%
2025-06-16	35.0900	35.0900	35.0900	35.0900	+4.403%	1	92	+963.864%
2025-06-13	33.3100	33.6100	33.3100	33.6100	+20.250%	4	92	+1,010.711%
2025-06-05	27.9500	27.9500	27.9500	27.9500	+6.274%	2	92	+1,235.635%
2025-06-03	26.3000	26.3000	26.3000	26.3000	-5.328%	14	94	+1,319.430%
2025-05-28	27.4800	27.7800	27.4800	27.7800	+0.908%	2	94	+1,243.808%
2025-05-27	27.2100	27.5300	27.2100	27.5300	-22.385%	2	94	+1,256.012%
2025-05-15	35.2100	35.4700	35.2100	35.4700	+1.459%	2	94	+952.467%
2025-05-13	33.1000	34.9800	33.1000	34.9600	+53.333%	16	93	+967.820%
2025-04-25	22.8000	22.8000	22.8000	22.8000	+14.286%	2	91	+1,537.325%
2025-04-23	19.8900	19.9500	19.8900	19.9500	+35.071%	2	90	+1,771.228%
2025-04-21	14.7700	14.7700	14.7700	14.7700	-17.944%	2	89	+2,427.488%
2025-04-16	18.0000	18.0000	18.0000	18.0000	-16.279%	1	91	+1,973.944%
2025-04-14	21.5000	21.5000	21.5000	21.5000	+19.777%	1	91	+1,636.326%
2025-04-08	17.9500	17.9500	17.9500	17.9500	+18.874%	1	91	+1,979.721%
2025-04-07	10.2000	16.1100	10.2000	15.1000	+6.488%	10	90	+2,372.252%
2025-04-04	13.6500	14.1800	13.6500	14.1800	-15.696%	3	91	+2,532.652%
2025-04-03	17.3500	17.3500	16.2800	16.8200	-18.547%	12	92	+2,119.441%
2025-04-02	20.2000	20.6500	20.2000	20.6500	+2.787%	2	80	+1,707.797%
2025-03-31	18.7300	20.0900	18.5100	20.0900	-12.917%	5	81	+1,758.188%
2025-03-21	23.2500	23.2500	23.0700	23.0700	-9.245%	4	83	+1,518.162%
2025-03-20	25.4200	25.4200	25.4200	25.4200	-0.314%	1	82	+1,368.568%
2025-03-19	25.5000	25.5000	25.5000	25.5000	+1.392%	1	81	+1,363.961%
2025-03-18	25.1500	25.1500	25.1500	25.1500	+1.207%	1	81	+1,384.334%
2025-03-13	24.8500	24.8500	24.8500	24.8500	+7.576%	1	82	+1,402.254%
2025-03-12	24.1500	24.2700	23.1000	23.1000	+2.667%	10	82	+1,516.061%
2025-03-11	23.0000	23.0000	22.5000	22.5000	-6.211%	7	83	+1,559.156%
2025-03-10	25.3800	25.5000	23.9900	23.9900	-7.159%	8	80	+1,456.107%
2025-03-07	24.7500	25.8400	24.7500	25.8400	+7.443%	4	77	+1,344.698%
2025-03-06	24.0500	24.0500	24.0500	24.0500	-2.355%	1	76	+1,452.225%
2025-03-05	24.6300	24.6300	24.6300	24.6300	-5.992%	1	77	+1,415.672%
2025-03-04	26.2000	26.2000	26.2000	26.2000	+7.997%	2	77	+1,324.847%
2025-03-03	24.2600	24.2600	24.2600	24.2600	-10.842%	1	77	+1,438.788%
2025-02-28	27.2100	27.2100	27.2100	27.2100	-3.167%	6	77	+1,271.959%
2025-02-27	31.7800	31.7800	28.1000	28.1000	-10.935%	8	80	+1,228.505%
2025-02-25	32.1200	32.1200	31.2200	31.5500	-13.562%	7	81	+1,083.233%
2025-02-21	36.5000	36.5000	36.5000	36.5000	-3.947%	2	83	+922.767%
2025-02-20	38.0000	38.0000	38.0000	38.0000	+8.478%	1	83	+882.395%
2025-02-18	33.9900	35.0300	33.9900	35.0300	+2.128%	2	83	+965.687%
2025-02-14	37.2500	37.5000	34.3000	34.3000	-20.233%	36	79	+988.367%
2025-02-13	43.0000	43.0000	43.0000	43.0000	+3.241%	5	82	+768.163%
2025-02-12	41.6500	41.6500	41.6500	41.6500	-4.865%	5	82	+796.303%
2025-02-11	43.0000	43.8000	43.0000	43.7800	+0.621%	4	79	+752.695%
2025-02-10	43.6100	43.6100	43.5100	43.5100	-0.206%	5	79	+757.987%
2025-02-06	43.6000	43.6000	43.6000	43.6000	+15.192%	5	79	+756.216%
2025-02-03	37.8500	37.8500	37.8500	37.8500	-11.977%	1	74	+886.288%
2025-01-30	43.0000	43.0000	43.0000	43.0000	+14.667%	1	73	+768.163%
2025-01-27	40.1000	40.1000	36.8100	37.5000	-21.712%	5	73	+895.493%
2025-01-24	47.9000	47.9000	47.9000	47.9000	-0.208%	2	73	+679.353%
2025-01-23	47.7000	48.0000	47.7000	48.0000	-13.809%	3	72	+677.729%
2025-01-22	56.2800	56.2800	55.6900	55.6900	+11.136%	3	74	+570.336%
2025-01-21	50.1100	50.1100	50.1100	50.1100	-0.378%	10	64	+644.981%
2025-01-17	49.2000	50.3700	49.2000	50.3000	+0.299%	12	64	+642.167%
2025-01-16	46.1000	50.1500	46.1000	50.1500	+20.843%	5	64	+644.387%
2025-01-15	41.5000	41.5000	41.5000	41.5000	+1.766%	1	65	+799.542%
2025-01-08	40.7800	40.7800	40.7800	40.7800	-2.627%	1	65	+815.424%
2025-01-06	40.0000	42.7100	40.0000	41.8800	+14.270%	8	65	+791.380%
2025-01-03	36.6500	36.6500	36.6500	36.6500	+13.467%	2	65	+918.581%
2024-12-31	32.8000	32.8000	32.3000	32.3000	-4.296%	11	58	+1,055.759%
2024-12-27	33.7500	33.7500	33.7500	33.7500	-5.356%	2	58	+1,006.104%
2024-12-26	35.6600	35.6600	35.6600	35.6600	-0.224%	3	58	+946.859%
2024-12-24	35.7400	35.7400	35.7400	35.7400	+4.503%	1	55	+944.516%
2024-12-19	34.6900	34.6900	34.2000	34.2000	-4.121%	4	55	+991.550%
2024-12-18	38.5000	38.5000	35.6700	35.6700	-5.635%	4	53	+946.566%
2024-12-16	38.1000	38.1000	37.8000	37.8000	-0.526%	15	54	+887.593%
2024-12-13	38.0000	38.0000	38.0000	38.0000	+2.013%	6	54	+882.395%
2024-12-12	36.9500	37.3000	36.9500	37.2500	-1.845%	4	51	+902.174%
2024-12-11	38.0500	38.0500	37.9500	37.9500	+4.258%	3	49	+883.689%
2024-12-10	37.1500	37.1500	36.4000	36.4000	-7.544%	2	50	+925.577%
2024-12-06	39.3700	39.3700	39.3700	39.3700	+1.548%	2	52	+848.209%
2024-12-05	42.9000	42.9000	38.7700	38.7700	-13.844%	2	52	+862.884%
2024-12-04	45.0000	45.0000	45.0000	45.0000	-1.682%	1	52	+729.578%
2024-12-03	45.7700	45.7700	45.7700	45.7700	+10.024%	1	52	+715.622%
2024-11-29	41.6000	41.6000	41.6000	41.6000	+11.588%	2	51	+797.380%
2024-11-27	38.2000	38.2000	37.2800	37.2800	-9.602%	3	48	+901.368%
2024-11-26	41.2400	41.2400	41.2400	41.2400	+0.659%	1	48	+805.213%
2024-11-25	40.9700	40.9700	40.9700	40.9700	-0.871%	1	47	+811.179%
2024-11-22	41.3300	41.3300	41.3300	41.3300	-4.439%	2	46	+803.242%
2024-11-21	43.2500	43.2500	43.2500	43.2500	+13.309%	8	45	+763.145%
2024-11-19	37.8800	38.1700	37.8800	38.1700	-1.497%	2	37	+878.019%
2024-11-15	38.8700	38.9100	38.6900	38.7500	-21.240%	14	37	+863.381%
2024-11-13	49.2000	49.2000	49.2000	49.2000	-3.624%	2	32	+658.760%
2024-11-12	51.1500	51.1500	51.0500	51.0500	-2.762%	10	30	+631.263%
2024-11-11	52.5000	52.5000	52.5000	52.5000	-6.667%	2	20	+611.067%
2024-11-07	55.2500	56.2500	55.2500	56.2500	+4.651%	4	20	+563.662%
2024-10-29	53.7500	53.7500	53.7500	53.7500	+3.604%	1	22	+594.530%
2024-10-28	51.8800	51.8800	51.8800	51.8800	+7.635%	1	23	+619.564%
2024-10-23	49.0000	49.5500	48.2000	48.2000	-8.885%	6	22	+674.502%
2024-10-17	53.5000	53.5000	52.9000	52.9000	+1.927%	9	16	+605.690%
2024-10-16	51.9000	51.9000	51.9000	51.9000	-6.029%	1	7	+619.287%
2024-10-15	56.9000	56.9000	55.2300	55.2300	-19.747%	7	6	+575.919%
2024-09-26	68.8200	68.8200	68.8200	68.8200	0.000%	1	1	+442.444%