Dark

AMAT20270115C185
AMAT Jan 15 2027 185.00 Call (AMAT270115C00185000)
option OPRA

Inactive

Jun 26, 2026

464.60+14.293%(+58.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	464.6000	464.6000	464.6000	464.6000	+14.293%	1	723	0.000%
2026-06-24	413.3500	413.3500	406.5000	406.5000	-10.689%	3	723	+14.293%
2026-06-22	455.1500	455.1500	455.1500	455.1500	+1.212%	2	723	+2.076%
2026-06-18	449.7000	449.7000	449.7000	449.7000	+9.350%	2	723	+3.313%
2026-06-15	411.0000	411.2500	411.0000	411.2500	+16.008%	20	723	+12.973%
2026-06-11	346.5500	354.5000	346.5500	354.5000	+10.093%	2	724	+31.058%
2026-06-10	322.0000	322.0000	322.0000	322.0000	+15.445%	1	723	+44.286%
2026-06-05	278.9200	278.9200	278.9200	278.9200	+1.629%	1	723	+66.571%
2026-05-29	274.4500	274.4500	274.4500	274.4500	+2.598%	1	722	+69.284%
2026-05-28	267.5000	267.5000	267.5000	267.5000	-5.293%	1	723	+73.682%
2026-05-27	282.4500	282.4500	282.4500	282.4500	+26.602%	1	724	+64.489%
2026-05-19	223.1000	223.1000	223.1000	223.1000	-14.799%	1	724	+108.247%
2026-05-15	261.8500	261.8500	261.8500	261.8500	+3.192%	1	725	+77.430%
2026-05-12	253.7500	253.7500	253.7500	253.7500	-3.389%	1	726	+83.094%
2026-05-11	262.6500	262.6500	262.6500	262.6500	+8.175%	1	727	+76.889%
2026-05-07	242.6500	242.8000	242.6500	242.8000	-3.746%	2	728	+91.351%
2026-05-06	253.2000	253.2000	251.9000	252.2500	+18.483%	3	729	+84.182%
2026-05-04	212.9000	212.9000	212.9000	212.9000	+0.212%	2	731	+118.225%
2026-04-28	212.4500	212.4500	212.4500	212.4500	-2.969%	1	733	+118.687%
2026-04-21	218.9500	218.9500	218.9500	218.9500	-0.568%	2	736	+112.195%
2026-04-20	220.2000	220.2000	220.2000	220.2000	+3.755%	1	736	+110.990%
2026-04-15	214.5500	214.5500	212.2300	212.2300	-3.729%	2	737	+118.913%
2026-04-14	222.9500	222.9500	220.4500	220.4500	+20.629%	2	737	+110.751%
2026-04-01	184.0000	184.0000	182.7500	182.7500	+10.356%	6	738	+154.227%
2026-03-31	165.6000	165.6000	165.6000	165.6000	-8.128%	1	741	+180.556%
2026-03-20	180.2500	180.2500	180.2500	180.2500	-3.764%	1	741	+157.753%
2026-03-19	187.3000	187.3000	187.3000	187.3000	+3.139%	1	740	+148.051%
2026-03-17	181.4000	181.6000	181.4000	181.6000	+2.137%	2	741	+155.837%
2026-03-16	177.8000	177.8000	177.8000	177.8000	+1.484%	1	742	+161.305%
2026-03-13	175.2000	175.2000	175.2000	175.2000	+10.501%	3	743	+165.183%
2026-03-09	158.5500	158.5500	158.5500	158.5500	-26.204%	2	743	+193.031%
2026-02-26	214.8500	214.8500	214.8500	214.8500	+4.261%	1	743	+116.244%
2026-02-24	206.0700	206.0700	206.0700	206.0700	+6.441%	1	744	+125.457%
2026-02-19	194.8000	194.8000	193.6000	193.6000	-1.716%	4	744	+139.979%
2026-02-18	196.9800	196.9800	196.9800	196.9800	+4.777%	3	746	+135.862%
2026-02-17	184.5200	188.0000	184.5200	188.0000	+0.669%	2	746	+147.128%
2026-02-13	186.7500	186.7500	186.7500	186.7500	+22.555%	2	745	+148.782%
2026-02-06	148.0500	152.3800	148.0500	152.3800	+14.271%	3	745	+204.896%
2026-02-05	133.3500	133.3500	133.3500	133.3500	-18.689%	4	745	+248.406%
2026-02-03	164.0000	164.0000	164.0000	164.0000	+19.621%	1	749	+183.293%
2026-01-13	137.1000	137.1000	137.1000	137.1000	-1.225%	1	750	+238.877%
2026-01-12	138.8000	138.8000	138.8000	138.8000	+13.854%	1	750	+234.726%
2026-01-08	121.9100	121.9100	121.9100	121.9100	+19.520%	1	750	+281.101%
2026-01-02	102.0000	102.0000	102.0000	102.0000	+8.395%	1	750	+355.490%
2025-12-30	94.1000	94.1000	94.1000	94.1000	-0.529%	4	751	+393.730%
2025-12-29	94.6000	94.6000	94.6000	94.6000	+0.478%	1	751	+391.121%
2025-12-24	94.1500	94.1500	94.1500	94.1500	-2.587%	1	752	+393.468%
2025-12-12	96.6500	96.6500	96.6500	96.6500	-3.350%	1	752	+380.704%
2025-12-11	99.4000	100.0000	99.4000	100.0000	+7.759%	2	753	+364.600%
2025-12-02	92.8000	92.8000	92.8000	92.8000	+6.912%	1	752	+400.647%
2025-11-28	86.8000	86.8000	86.8000	86.8000	+40.681%	6	752	+435.253%
2025-11-21	62.8000	62.8000	61.3000	61.7000	-0.081%	13	746	+652.998%
2025-11-14	61.7500	61.7500	61.7500	61.7500	-15.986%	2	749	+652.389%
2025-11-10	73.5000	73.5000	73.5000	73.5000	-1.699%	1	749	+532.109%
2025-11-04	74.7900	74.7900	74.7700	74.7700	+0.161%	5	749	+521.372%
2025-10-31	74.4000	74.6500	74.4000	74.6500	-1.283%	10	753	+522.371%
2025-10-30	79.5000	79.5000	75.6200	75.6200	+0.827%	2	758	+514.388%
2025-10-29	74.1500	75.0000	74.1500	75.0000	+2.180%	6	757	+519.467%
2025-10-27	73.4000	73.4000	73.4000	73.4000	+3.220%	1	762	+532.970%
2025-10-20	71.0000	71.1100	71.0000	71.1100	+16.574%	2	762	+553.354%
2025-10-13	61.7000	61.7000	61.0000	61.0000	-0.974%	4	762	+661.639%
2025-10-09	60.4000	61.6000	60.4000	61.6000	+6.299%	2	764	+654.221%
2025-10-07	57.9500	57.9500	57.9500	57.9500	-9.382%	6	758	+701.726%
2025-10-02	63.0000	63.9500	61.5000	63.9500	+9.503%	3	758	+626.505%
2025-10-01	54.9500	58.5000	54.5000	58.4000	+17.552%	6	758	+695.548%
2025-09-29	49.6800	49.6800	49.6800	49.6800	+3.824%	1	758	+835.185%
2025-09-26	47.0000	47.8500	47.0000	47.8500	+8.381%	3	759	+870.951%
2025-09-25	44.1500	44.1500	44.1500	44.1500	-6.561%	14	760	+952.322%
2025-09-24	47.2500	47.2500	47.2500	47.2500	+5.234%	50	760	+883.280%
2025-09-22	44.9000	44.9000	44.9000	44.9000	+19.193%	1	720	+934.744%
2025-09-19	37.0800	37.6700	37.0800	37.6700	+2.364%	5	721	+1,133.342%
2025-09-18	33.2000	37.5300	33.2000	36.8000	+31.429%	13	726	+1,162.500%
2025-09-17	28.8600	29.1100	27.9400	28.0000	+7.280%	568	726	+1,559.286%
2025-09-16	26.1000	26.1000	26.1000	26.1000	+9.895%	1	410	+1,680.077%
2025-09-11	23.7500	23.7500	23.7500	23.7500	+20.558%	1	411	+1,856.211%
2025-09-10	19.7000	19.7000	19.7000	19.7000	+8.540%	1	410	+2,258.376%
2025-09-05	18.1500	18.1500	18.1500	18.1500	+1.567%	2	410	+2,459.780%
2025-09-04	17.1500	17.8900	17.1500	17.8700	+0.393%	10	410	+2,499.888%
2025-09-02	17.8000	17.8000	17.8000	17.8000	-14.010%	1	415	+2,510.112%
2025-08-22	20.7000	20.7000	20.7000	20.7000	+7.532%	1	415	+2,144.444%
2025-08-20	19.2500	19.2500	19.2500	19.2500	-3.557%	1	416	+2,313.506%
2025-08-19	21.3300	21.3300	19.8000	19.9600	-5.178%	8	415	+2,227.655%
2025-08-18	20.8900	21.2000	20.8900	21.0500	+1.202%	54	416	+2,107.126%
2025-08-15	21.9000	23.5000	20.8000	20.8000	-44.011%	19	405	+2,133.654%
2025-08-14	35.7500	37.2500	35.7500	37.1500	+0.135%	22	402	+1,150.606%
2025-08-11	37.1000	37.1000	37.1000	37.1000	+5.398%	1	406	+1,152.291%
2025-08-07	35.2000	35.2000	35.2000	35.2000	+8.575%	1	406	+1,219.886%
2025-08-04	32.4200	32.4200	32.4200	32.4200	-13.754%	1	406	+1,333.066%
2025-07-29	37.9000	37.9000	37.5900	37.5900	-1.854%	4	406	+1,135.967%
2025-07-28	39.4500	39.4500	38.3000	38.3000	+6.566%	5	404	+1,113.055%
2025-07-22	35.9100	35.9400	35.9100	35.9400	-8.199%	2	401	+1,192.710%
2025-07-18	39.2500	39.2500	39.1500	39.1500	-4.255%	3	400	+1,086.718%
2025-07-17	41.0500	41.0500	40.8900	40.8900	-2.247%	5	399	+1,036.219%
2025-07-16	41.8300	41.8300	41.8300	41.8300	-4.498%	3	402	+1,010.686%
2025-07-14	43.8000	43.8000	43.8000	43.8000	-2.623%	1	402	+960.731%
2025-07-11	44.9800	44.9800	44.9800	44.9800	+4.605%	1	403	+932.904%
2025-07-09	43.0000	43.0000	43.0000	43.0000	+3.589%	74	404	+980.465%
2025-07-03	41.2500	41.5100	41.2500	41.5100	+5.462%	4	404	+1,019.248%
2025-07-02	39.3600	39.3600	39.3600	39.3600	+9.333%	3	404	+1,080.386%
2025-07-01	36.3500	36.3500	36.0000	36.0000	-3.382%	3	404	+1,190.556%
2025-06-30	37.2600	37.2600	37.2600	37.2600	+1.664%	5	403	+1,146.914%
2025-06-26	36.6500	36.6500	36.6500	36.6500	+11.330%	2	401	+1,167.667%
2025-06-24	32.7300	32.9200	32.7300	32.9200	+12.933%	2	400	+1,311.300%
2025-06-23	29.1500	29.1500	29.1500	29.1500	+5.808%	1	400	+1,493.825%
2025-06-20	27.5500	27.5500	27.5500	27.5500	-13.933%	2	400	+1,586.388%
2025-06-18	32.0100	32.0100	32.0100	32.0100	+7.057%	1	401	+1,351.421%
2025-06-13	31.1700	31.4700	29.9000	29.9000	+7.168%	6	401	+1,453.846%
2025-06-06	27.9000	27.9000	27.9000	27.9000	+7.556%	4	400	+1,565.233%
2025-06-05	25.9400	25.9400	25.9400	25.9400	+3.553%	4	400	+1,691.056%
2025-06-04	25.0500	25.0500	25.0500	25.0500	-4.243%	20	380	+1,754.691%
2025-05-28	25.7000	26.1600	25.7000	26.1600	-0.532%	3	380	+1,675.994%
2025-05-19	26.3000	26.3000	26.3000	26.3000	-22.829%	5	380	+1,666.540%
2025-05-15	32.1700	34.0800	32.1700	34.0800	+2.496%	8	380	+1,263.263%
2025-05-14	33.1100	33.4900	33.1100	33.2500	+9.917%	95	373	+1,297.293%
2025-05-13	30.2500	30.2500	30.2500	30.2500	+26.834%	6	279	+1,435.868%
2025-05-09	23.8500	23.8500	23.8500	23.8500	+7.919%	12	273	+1,848.008%
2025-05-07	22.4500	22.4500	22.1000	22.1000	-0.540%	21	267	+2,002.262%
2025-05-06	22.2200	22.2200	22.2200	22.2200	-1.244%	6	257	+1,990.909%
2025-05-02	22.4000	22.5000	22.4000	22.5000	+8.959%	14	251	+1,964.889%
2025-05-01	20.6500	20.6500	20.6500	20.6500	+0.732%	6	244	+2,149.879%
2025-04-29	19.8100	20.5000	19.7500	20.5000	+1.990%	17	243	+2,166.341%
2025-04-25	20.1000	20.1000	20.1000	20.1000	+0.249%	12	226	+2,211.443%
2025-04-24	18.9000	20.1000	18.9000	20.0500	+5.084%	21	220	+2,217.207%
2025-04-23	19.0800	19.0800	19.0800	19.0800	+24.706%	1	209	+2,335.010%
2025-04-22	15.3000	15.3000	15.3000	15.3000	+4.437%	6	209	+2,936.601%
2025-04-21	14.3000	14.6500	14.3000	14.6500	-3.934%	11	203	+3,071.331%
2025-04-17	15.2500	15.2500	15.2500	15.2500	-4.688%	6	197	+2,946.557%
2025-04-16	16.5500	16.5500	16.0000	16.0000	-17.098%	11	197	+2,803.750%
2025-04-15	19.5000	19.5000	19.3000	19.3000	+0.260%	8	197	+2,307.254%
2025-04-14	20.0000	20.0000	19.2500	19.2500	+17.021%	7	197	+2,313.506%
2025-04-11	16.4500	16.4500	16.4500	16.4500	+24.621%	22	190	+2,724.316%
2025-04-09	14.4700	14.4700	13.2000	13.2000	-4.348%	7	190	+3,419.697%
2025-04-08	16.9000	16.9000	13.8000	13.8000	+3.681%	14	183	+3,266.667%
2025-04-07	13.3100	13.3100	13.3100	13.3100	+2.385%	1	172	+3,390.609%
2025-04-04	13.0000	13.0000	13.0000	13.0000	-15.420%	12	172	+3,473.846%
2025-04-03	16.7400	16.7400	15.3700	15.3700	-17.807%	10	166	+2,922.772%
2025-04-02	18.6300	18.7000	18.6000	18.7000	-5.316%	13	155	+2,384.492%
2025-03-28	19.7500	19.7500	19.7500	19.7500	-1.741%	12	155	+2,252.405%
2025-03-27	20.1000	20.1000	20.1000	20.1000	-4.920%	6	149	+2,211.443%
2025-03-26	21.9000	21.9000	21.1400	21.1400	-4.775%	14	149	+2,097.729%
2025-03-25	22.2000	22.2000	22.2000	22.2000	-3.478%	6	138	+1,992.793%
2025-03-24	23.0000	23.0000	23.0000	23.0000	+5.263%	6	132	+1,920.000%
2025-03-21	21.8700	21.8700	21.8500	21.8500	-8.193%	12	126	+2,026.316%
2025-03-20	22.6500	23.8000	22.6500	23.8000	-3.683%	7	124	+1,852.101%
2025-03-19	23.2500	24.7100	23.1900	24.7100	+6.097%	8	124	+1,780.210%
2025-03-18	23.2900	23.2900	23.2900	23.2900	-4.353%	5	120	+1,894.848%
2025-03-17	24.3500	24.3500	24.3500	24.3500	+3.309%	11	115	+1,808.008%
2025-03-14	23.5900	23.5900	23.5700	23.5700	+7.136%	12	115	+1,871.150%
2025-03-13	22.2300	22.2300	22.0000	22.0000	+2.421%	14	108	+2,011.818%
2025-03-12	22.6900	22.6900	21.4100	21.4800	+5.088%	11	108	+2,062.942%
2025-03-11	21.4800	21.4800	20.1400	20.4400	-8.505%	48	102	+2,172.994%
2025-03-10	23.8200	23.8200	22.3400	22.3400	-0.045%	4	91	+1,979.678%
2025-03-05	22.3500	22.3500	22.3500	22.3500	-1.845%	25	89	+1,978.747%
2025-03-04	22.7000	22.7700	22.7000	22.7700	-8.517%	2	82	+1,940.404%
2025-02-28	24.8900	24.8900	24.8900	24.8900	-40.455%	2	83	+1,766.613%
2025-02-13	39.7000	41.8400	39.7000	41.8000	+3.312%	11	71	+1,011.483%
2025-02-11	40.4600	40.4600	40.4600	40.4600	-2.950%	1	71	+1,048.295%
2025-02-10	41.5000	41.6900	40.3000	41.6900	+6.081%	14	72	+1,014.416%
2025-02-07	39.3000	39.3000	39.3000	39.3000	+0.512%	2	59	+1,082.188%
2025-02-05	39.1000	39.1000	39.1000	39.1000	-0.357%	7	58	+1,088.235%
2025-01-30	39.2400	39.2400	39.2400	39.2400	+7.950%	7	58	+1,083.996%
2025-01-29	36.3500	36.3500	36.3500	36.3500	+5.362%	1	58	+1,178.129%
2025-01-28	34.5000	34.5000	34.5000	34.5000	-0.605%	1	57	+1,246.667%
2025-01-27	34.7100	34.7100	34.7100	34.7100	-32.008%	6	56	+1,238.519%
2025-01-22	51.0500	51.0500	51.0500	51.0500	+5.957%	1	50	+810.088%
2025-01-21	48.3000	48.3000	48.1800	48.1800	+0.690%	2	61	+864.301%
2025-01-17	47.8000	47.8500	47.8000	47.8500	+1.744%	20	61	+870.951%
2025-01-16	48.0000	48.0000	47.0300	47.0300	+31.003%	5	61	+887.880%
2025-01-14	35.8000	35.9000	35.8000	35.9000	+1.613%	2	64	+1,194.150%
2025-01-13	35.3300	35.3300	35.3300	35.3300	+2.110%	1	62	+1,215.030%
2025-01-10	34.6000	34.6000	34.6000	34.6000	-14.101%	2	61	+1,242.775%
2025-01-07	40.2800	40.2800	40.2800	40.2800	-1.756%	1	62	+1,053.426%
2025-01-06	41.0500	41.0500	41.0000	41.0000	+18.669%	5	62	+1,033.171%
2025-01-03	33.5500	34.5500	33.5500	34.5500	+8.648%	6	57	+1,244.718%
2025-01-02	30.8000	31.8000	30.8000	31.8000	-4.505%	2	56	+1,361.006%
2024-12-23	33.5000	33.5000	33.3000	33.3000	+3.416%	3	54	+1,295.195%
2024-12-19	31.5900	32.2000	31.5900	32.2000	-5.903%	4	52	+1,342.857%
2024-12-18	37.5500	37.5500	34.2200	34.2200	-2.145%	2	55	+1,257.686%
2024-12-13	34.9700	34.9700	34.9700	34.9700	-1.075%	2	55	+1,228.567%
2024-12-12	35.2500	35.3500	35.2500	35.3500	-1.915%	4	54	+1,214.286%
2024-12-11	35.7100	36.0400	35.7100	36.0400	-5.901%	3	54	+1,189.123%
2024-12-09	38.3000	38.3000	38.3000	38.3000	-1.289%	14	54	+1,113.055%
2024-12-05	38.8000	38.8000	38.8000	38.8000	-9.557%	1	40	+1,097.423%
2024-12-04	42.9000	42.9000	42.9000	42.9000	+20.235%	1	40	+982.984%
2024-11-27	36.1300	36.1300	35.6800	35.6800	-8.560%	2	39	+1,202.130%
2024-11-25	39.0200	39.0200	39.0200	39.0200	-5.908%	1	39	+1,090.671%
2024-11-21	38.8000	41.4700	38.8000	41.4700	+14.653%	2	39	+1,020.328%
2024-11-19	36.0300	36.1700	36.0300	36.1700	-3.982%	2	38	+1,184.490%
2024-11-18	37.6900	37.6900	37.6700	37.6700	+2.225%	3	38	+1,133.342%
2024-11-15	36.9400	38.4500	36.8500	36.8500	-23.069%	12	37	+1,160.787%
2024-11-14	48.0000	48.7500	47.8000	47.9000	+4.130%	13	33	+869.937%
2024-11-13	46.0000	46.0000	46.0000	46.0000	-9.467%	1	22	+910.000%
2024-11-11	50.8100	50.8100	50.8100	50.8100	-4.975%	1	22	+814.387%
2024-11-07	53.5200	53.5200	53.1700	53.4700	+13.549%	7	22	+768.898%
2024-11-04	47.0900	47.0900	47.0900	47.0900	-5.099%	4	22	+886.621%
2024-10-30	49.6200	49.6200	49.6200	49.6200	-0.760%	1	23	+836.316%
2024-10-25	50.0000	50.0000	50.0000	50.0000	+3.627%	10	22	+829.200%
2024-10-24	48.2500	48.2500	48.2500	48.2500	+1.472%	1	17	+862.902%
2024-10-21	47.5500	47.5500	47.5500	47.5500	-3.939%	1	16	+877.077%
2024-10-18	49.5000	49.5000	49.5000	49.5000	-1.000%	8	15	+838.586%
2024-10-16	52.3400	52.3400	50.0000	50.0000	-9.091%	4	11	+829.200%
2024-10-15	55.0000	55.0000	55.0000	55.0000	+2.211%	5	7	+744.727%
2024-09-23	53.8100	53.8100	53.8100	53.8100	+3.223%	1	2	+763.408%
2024-09-17	52.1300	52.1300	52.1300	52.1300	0.000%	1	1	+791.233%