Dark

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

Inactive

Aug 28, 2026

291.90-7.319%(-23.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	291.9000	291.9000	291.9000	291.9000	-7.319%	1	701	0.000%
2026-08-19	328.7500	328.7500	314.8000	314.9500	-7.204%	31	702	-7.319%
2026-08-17	339.4000	339.4000	339.4000	339.4000	+2.538%	1	715	-13.995%
2026-08-14	331.0000	331.0000	331.0000	331.0000	-11.022%	1	716	-11.813%
2026-08-13	372.0000	372.0000	372.0000	372.0000	+11.227%	1	716	-21.532%
2026-08-06	334.4500	334.4500	334.4500	334.4500	+12.092%	1	717	-12.722%
2026-07-29	298.3700	298.3700	298.3700	298.3700	-21.698%	1	718	-2.168%
2026-07-24	381.0500	381.0500	381.0500	381.0500	+0.581%	1	719	-23.396%
2026-07-22	378.8500	378.8500	378.8500	378.8500	+5.774%	2	720	-22.951%
2026-07-07	367.4000	367.4000	358.1700	358.1700	-23.057%	2	722	-18.502%
2026-07-02	465.5000	465.5000	465.5000	465.5000	+0.194%	1	723	-37.293%
2026-06-26	464.6000	464.6000	464.6000	464.6000	+14.293%	1	723	-37.172%
2026-06-24	413.3500	413.3500	406.5000	406.5000	-10.689%	3	723	-28.192%
2026-06-22	455.1500	455.1500	455.1500	455.1500	+1.212%	2	723	-35.867%
2026-06-18	449.7000	449.7000	449.7000	449.7000	+9.350%	2	723	-35.090%
2026-06-15	411.0000	411.2500	411.0000	411.2500	+16.008%	20	723	-29.021%
2026-06-11	346.5500	354.5000	346.5500	354.5000	+10.093%	2	724	-17.659%
2026-06-10	322.0000	322.0000	322.0000	322.0000	+15.445%	1	723	-9.348%
2026-06-05	278.9200	278.9200	278.9200	278.9200	+1.629%	1	723	+4.654%
2026-05-29	274.4500	274.4500	274.4500	274.4500	+2.598%	1	722	+6.358%
2026-05-28	267.5000	267.5000	267.5000	267.5000	-5.293%	1	723	+9.121%
2026-05-27	282.4500	282.4500	282.4500	282.4500	+26.602%	1	724	+3.346%
2026-05-19	223.1000	223.1000	223.1000	223.1000	-14.799%	1	724	+30.838%
2026-05-15	261.8500	261.8500	261.8500	261.8500	+3.192%	1	725	+11.476%
2026-05-12	253.7500	253.7500	253.7500	253.7500	-3.389%	1	726	+15.034%
2026-05-11	262.6500	262.6500	262.6500	262.6500	+8.175%	1	727	+11.136%
2026-05-07	242.6500	242.8000	242.6500	242.8000	-3.746%	2	728	+20.222%
2026-05-06	253.2000	253.2000	251.9000	252.2500	+18.483%	3	729	+15.719%
2026-05-04	212.9000	212.9000	212.9000	212.9000	+0.212%	2	731	+37.107%
2026-04-28	212.4500	212.4500	212.4500	212.4500	-2.969%	1	733	+37.397%
2026-04-21	218.9500	218.9500	218.9500	218.9500	-0.568%	2	736	+33.318%
2026-04-20	220.2000	220.2000	220.2000	220.2000	+3.755%	1	736	+32.561%
2026-04-15	214.5500	214.5500	212.2300	212.2300	-3.729%	2	737	+37.539%
2026-04-14	222.9500	222.9500	220.4500	220.4500	+20.629%	2	737	+32.411%
2026-04-01	184.0000	184.0000	182.7500	182.7500	+10.356%	6	738	+59.726%
2026-03-31	165.6000	165.6000	165.6000	165.6000	-8.128%	1	741	+76.268%
2026-03-20	180.2500	180.2500	180.2500	180.2500	-3.764%	1	741	+61.942%
2026-03-19	187.3000	187.3000	187.3000	187.3000	+3.139%	1	740	+55.846%
2026-03-17	181.4000	181.6000	181.4000	181.6000	+2.137%	2	741	+60.738%
2026-03-16	177.8000	177.8000	177.8000	177.8000	+1.484%	1	742	+64.173%
2026-03-13	175.2000	175.2000	175.2000	175.2000	+10.501%	3	743	+66.610%
2026-03-09	158.5500	158.5500	158.5500	158.5500	-26.204%	2	743	+84.106%
2026-02-26	214.8500	214.8500	214.8500	214.8500	+4.261%	1	743	+35.862%
2026-02-24	206.0700	206.0700	206.0700	206.0700	+6.441%	1	744	+41.651%
2026-02-19	194.8000	194.8000	193.6000	193.6000	-1.716%	4	744	+50.775%
2026-02-18	196.9800	196.9800	196.9800	196.9800	+4.777%	3	746	+48.188%
2026-02-17	184.5200	188.0000	184.5200	188.0000	+0.669%	2	746	+55.266%
2026-02-13	186.7500	186.7500	186.7500	186.7500	+22.555%	2	745	+56.305%
2026-02-06	148.0500	152.3800	148.0500	152.3800	+14.271%	3	745	+91.561%
2026-02-05	133.3500	133.3500	133.3500	133.3500	-18.689%	4	745	+118.898%
2026-02-03	164.0000	164.0000	164.0000	164.0000	+19.621%	1	749	+77.988%
2026-01-13	137.1000	137.1000	137.1000	137.1000	-1.225%	1	750	+112.910%
2026-01-12	138.8000	138.8000	138.8000	138.8000	+13.854%	1	750	+110.303%
2026-01-08	121.9100	121.9100	121.9100	121.9100	+19.520%	1	750	+139.439%
2026-01-02	102.0000	102.0000	102.0000	102.0000	+8.395%	1	750	+186.176%
2025-12-30	94.1000	94.1000	94.1000	94.1000	-0.529%	4	751	+210.202%
2025-12-29	94.6000	94.6000	94.6000	94.6000	+0.478%	1	751	+208.562%
2025-12-24	94.1500	94.1500	94.1500	94.1500	-2.587%	1	752	+210.037%
2025-12-12	96.6500	96.6500	96.6500	96.6500	-3.350%	1	752	+202.018%
2025-12-11	99.4000	100.0000	99.4000	100.0000	+7.759%	2	753	+191.900%
2025-12-02	92.8000	92.8000	92.8000	92.8000	+6.912%	1	752	+214.547%
2025-11-28	86.8000	86.8000	86.8000	86.8000	+40.681%	6	752	+236.290%
2025-11-21	62.8000	62.8000	61.3000	61.7000	-0.081%	13	746	+373.096%
2025-11-14	61.7500	61.7500	61.7500	61.7500	-15.986%	2	749	+372.713%
2025-11-10	73.5000	73.5000	73.5000	73.5000	-1.699%	1	749	+297.143%
2025-11-04	74.7900	74.7900	74.7700	74.7700	+0.161%	5	749	+290.397%
2025-10-31	74.4000	74.6500	74.4000	74.6500	-1.283%	10	753	+291.025%
2025-10-30	79.5000	79.5000	75.6200	75.6200	+0.827%	2	758	+286.009%
2025-10-29	74.1500	75.0000	74.1500	75.0000	+2.180%	6	757	+289.200%
2025-10-27	73.4000	73.4000	73.4000	73.4000	+3.220%	1	762	+297.684%
2025-10-20	71.0000	71.1100	71.0000	71.1100	+16.574%	2	762	+310.491%
2025-10-13	61.7000	61.7000	61.0000	61.0000	-0.974%	4	762	+378.525%
2025-10-09	60.4000	61.6000	60.4000	61.6000	+6.299%	2	764	+373.864%
2025-10-07	57.9500	57.9500	57.9500	57.9500	-9.382%	6	758	+403.710%
2025-10-02	63.0000	63.9500	61.5000	63.9500	+9.503%	3	758	+356.450%
2025-10-01	54.9500	58.5000	54.5000	58.4000	+17.552%	6	758	+399.829%
2025-09-29	49.6800	49.6800	49.6800	49.6800	+3.824%	1	758	+487.560%
2025-09-26	47.0000	47.8500	47.0000	47.8500	+8.381%	3	759	+510.031%
2025-09-25	44.1500	44.1500	44.1500	44.1500	-6.561%	14	760	+561.155%
2025-09-24	47.2500	47.2500	47.2500	47.2500	+5.234%	50	760	+517.778%
2025-09-22	44.9000	44.9000	44.9000	44.9000	+19.193%	1	720	+550.111%
2025-09-19	37.0800	37.6700	37.0800	37.6700	+2.364%	5	721	+674.887%
2025-09-18	33.2000	37.5300	33.2000	36.8000	+31.429%	13	726	+693.207%
2025-09-17	28.8600	29.1100	27.9400	28.0000	+7.280%	568	726	+942.500%
2025-09-16	26.1000	26.1000	26.1000	26.1000	+9.895%	1	410	+1,018.391%
2025-09-11	23.7500	23.7500	23.7500	23.7500	+20.558%	1	411	+1,129.053%
2025-09-10	19.7000	19.7000	19.7000	19.7000	+8.540%	1	410	+1,381.726%
2025-09-05	18.1500	18.1500	18.1500	18.1500	+1.567%	2	410	+1,508.264%
2025-09-04	17.1500	17.8900	17.1500	17.8700	+0.393%	10	410	+1,533.464%
2025-09-02	17.8000	17.8000	17.8000	17.8000	-14.010%	1	415	+1,539.888%
2025-08-22	20.7000	20.7000	20.7000	20.7000	+7.532%	1	415	+1,310.145%
2025-08-20	19.2500	19.2500	19.2500	19.2500	-3.557%	1	416	+1,416.364%
2025-08-19	21.3300	21.3300	19.8000	19.9600	-5.178%	8	415	+1,362.425%
2025-08-18	20.8900	21.2000	20.8900	21.0500	+1.202%	54	416	+1,286.698%
2025-08-15	21.9000	23.5000	20.8000	20.8000	-44.011%	19	405	+1,303.365%
2025-08-14	35.7500	37.2500	35.7500	37.1500	+0.135%	22	402	+685.734%
2025-08-11	37.1000	37.1000	37.1000	37.1000	+5.398%	1	406	+686.792%
2025-08-07	35.2000	35.2000	35.2000	35.2000	+8.575%	1	406	+729.261%
2025-08-04	32.4200	32.4200	32.4200	32.4200	-13.754%	1	406	+800.370%
2025-07-29	37.9000	37.9000	37.5900	37.5900	-1.854%	4	406	+676.536%
2025-07-28	39.4500	39.4500	38.3000	38.3000	+6.566%	5	404	+662.141%
2025-07-22	35.9100	35.9400	35.9100	35.9400	-8.199%	2	401	+712.187%
2025-07-18	39.2500	39.2500	39.1500	39.1500	-4.255%	3	400	+645.594%
2025-07-17	41.0500	41.0500	40.8900	40.8900	-2.247%	5	399	+613.866%
2025-07-16	41.8300	41.8300	41.8300	41.8300	-4.498%	3	402	+597.825%
2025-07-14	43.8000	43.8000	43.8000	43.8000	-2.623%	1	402	+566.438%
2025-07-11	44.9800	44.9800	44.9800	44.9800	+4.605%	1	403	+548.955%
2025-07-09	43.0000	43.0000	43.0000	43.0000	+3.589%	74	404	+578.837%
2025-07-03	41.2500	41.5100	41.2500	41.5100	+5.462%	4	404	+603.204%
2025-07-02	39.3600	39.3600	39.3600	39.3600	+9.333%	3	404	+641.616%
2025-07-01	36.3500	36.3500	36.0000	36.0000	-3.382%	3	404	+710.833%
2025-06-30	37.2600	37.2600	37.2600	37.2600	+1.664%	5	403	+683.414%
2025-06-26	36.6500	36.6500	36.6500	36.6500	+11.330%	2	401	+696.453%
2025-06-24	32.7300	32.9200	32.7300	32.9200	+12.933%	2	400	+786.695%
2025-06-23	29.1500	29.1500	29.1500	29.1500	+5.808%	1	400	+901.372%
2025-06-20	27.5500	27.5500	27.5500	27.5500	-13.933%	2	400	+959.528%
2025-06-18	32.0100	32.0100	32.0100	32.0100	+7.057%	1	401	+811.903%
2025-06-13	31.1700	31.4700	29.9000	29.9000	+7.168%	6	401	+876.254%
2025-06-06	27.9000	27.9000	27.9000	27.9000	+7.556%	4	400	+946.237%
2025-06-05	25.9400	25.9400	25.9400	25.9400	+3.553%	4	400	+1,025.289%
2025-06-04	25.0500	25.0500	25.0500	25.0500	-4.243%	20	380	+1,065.269%
2025-05-28	25.7000	26.1600	25.7000	26.1600	-0.532%	3	380	+1,015.826%
2025-05-19	26.3000	26.3000	26.3000	26.3000	-22.829%	5	380	+1,009.886%
2025-05-15	32.1700	34.0800	32.1700	34.0800	+2.496%	8	380	+756.514%
2025-05-14	33.1100	33.4900	33.1100	33.2500	+9.917%	95	373	+777.895%
2025-05-13	30.2500	30.2500	30.2500	30.2500	+26.834%	6	279	+864.959%
2025-05-09	23.8500	23.8500	23.8500	23.8500	+7.919%	12	273	+1,123.899%
2025-05-07	22.4500	22.4500	22.1000	22.1000	-0.540%	21	267	+1,220.814%
2025-05-06	22.2200	22.2200	22.2200	22.2200	-1.244%	6	257	+1,213.681%
2025-05-02	22.4000	22.5000	22.4000	22.5000	+8.959%	14	251	+1,197.333%
2025-05-01	20.6500	20.6500	20.6500	20.6500	+0.732%	6	244	+1,313.559%
2025-04-29	19.8100	20.5000	19.7500	20.5000	+1.990%	17	243	+1,323.902%
2025-04-25	20.1000	20.1000	20.1000	20.1000	+0.249%	12	226	+1,352.239%
2025-04-24	18.9000	20.1000	18.9000	20.0500	+5.084%	21	220	+1,355.860%
2025-04-23	19.0800	19.0800	19.0800	19.0800	+24.706%	1	209	+1,429.874%
2025-04-22	15.3000	15.3000	15.3000	15.3000	+4.437%	6	209	+1,807.843%
2025-04-21	14.3000	14.6500	14.3000	14.6500	-3.934%	11	203	+1,892.491%
2025-04-17	15.2500	15.2500	15.2500	15.2500	-4.688%	6	197	+1,814.098%
2025-04-16	16.5500	16.5500	16.0000	16.0000	-17.098%	11	197	+1,724.375%
2025-04-15	19.5000	19.5000	19.3000	19.3000	+0.260%	8	197	+1,412.435%
2025-04-14	20.0000	20.0000	19.2500	19.2500	+17.021%	7	197	+1,416.364%
2025-04-11	16.4500	16.4500	16.4500	16.4500	+24.621%	22	190	+1,674.468%
2025-04-09	14.4700	14.4700	13.2000	13.2000	-4.348%	7	190	+2,111.364%
2025-04-08	16.9000	16.9000	13.8000	13.8000	+3.681%	14	183	+2,015.217%
2025-04-07	13.3100	13.3100	13.3100	13.3100	+2.385%	1	172	+2,093.088%
2025-04-04	13.0000	13.0000	13.0000	13.0000	-15.420%	12	172	+2,145.385%
2025-04-03	16.7400	16.7400	15.3700	15.3700	-17.807%	10	166	+1,799.154%
2025-04-02	18.6300	18.7000	18.6000	18.7000	-5.316%	13	155	+1,460.963%
2025-03-28	19.7500	19.7500	19.7500	19.7500	-1.741%	12	155	+1,377.975%
2025-03-27	20.1000	20.1000	20.1000	20.1000	-4.920%	6	149	+1,352.239%
2025-03-26	21.9000	21.9000	21.1400	21.1400	-4.775%	14	149	+1,280.795%
2025-03-25	22.2000	22.2000	22.2000	22.2000	-3.478%	6	138	+1,214.865%
2025-03-24	23.0000	23.0000	23.0000	23.0000	+5.263%	6	132	+1,169.130%
2025-03-21	21.8700	21.8700	21.8500	21.8500	-8.193%	12	126	+1,235.927%
2025-03-20	22.6500	23.8000	22.6500	23.8000	-3.683%	7	124	+1,126.471%
2025-03-19	23.2500	24.7100	23.1900	24.7100	+6.097%	8	124	+1,081.303%
2025-03-18	23.2900	23.2900	23.2900	23.2900	-4.353%	5	120	+1,153.328%
2025-03-17	24.3500	24.3500	24.3500	24.3500	+3.309%	11	115	+1,098.768%
2025-03-14	23.5900	23.5900	23.5700	23.5700	+7.136%	12	115	+1,138.439%
2025-03-13	22.2300	22.2300	22.0000	22.0000	+2.421%	14	108	+1,226.818%
2025-03-12	22.6900	22.6900	21.4100	21.4800	+5.088%	11	108	+1,258.939%
2025-03-11	21.4800	21.4800	20.1400	20.4400	-8.505%	48	102	+1,328.082%
2025-03-10	23.8200	23.8200	22.3400	22.3400	-0.045%	4	91	+1,206.625%
2025-03-05	22.3500	22.3500	22.3500	22.3500	-1.845%	25	89	+1,206.040%
2025-03-04	22.7000	22.7700	22.7000	22.7700	-8.517%	2	82	+1,181.950%
2025-02-28	24.8900	24.8900	24.8900	24.8900	-40.455%	2	83	+1,072.760%
2025-02-13	39.7000	41.8400	39.7000	41.8000	+3.312%	11	71	+598.325%
2025-02-11	40.4600	40.4600	40.4600	40.4600	-2.950%	1	71	+621.453%
2025-02-10	41.5000	41.6900	40.3000	41.6900	+6.081%	14	72	+600.168%
2025-02-07	39.3000	39.3000	39.3000	39.3000	+0.512%	2	59	+642.748%
2025-02-05	39.1000	39.1000	39.1000	39.1000	-0.357%	7	58	+646.547%
2025-01-30	39.2400	39.2400	39.2400	39.2400	+7.950%	7	58	+643.884%
2025-01-29	36.3500	36.3500	36.3500	36.3500	+5.362%	1	58	+703.026%
2025-01-28	34.5000	34.5000	34.5000	34.5000	-0.605%	1	57	+746.087%
2025-01-27	34.7100	34.7100	34.7100	34.7100	-32.008%	6	56	+740.968%
2025-01-22	51.0500	51.0500	51.0500	51.0500	+5.957%	1	50	+471.792%
2025-01-21	48.3000	48.3000	48.1800	48.1800	+0.690%	2	61	+505.853%
2025-01-17	47.8000	47.8500	47.8000	47.8500	+1.744%	20	61	+510.031%
2025-01-16	48.0000	48.0000	47.0300	47.0300	+31.003%	5	61	+520.668%
2025-01-14	35.8000	35.9000	35.8000	35.9000	+1.613%	2	64	+713.092%
2025-01-13	35.3300	35.3300	35.3300	35.3300	+2.110%	1	62	+726.210%
2025-01-10	34.6000	34.6000	34.6000	34.6000	-14.101%	2	61	+743.642%
2025-01-07	40.2800	40.2800	40.2800	40.2800	-1.756%	1	62	+624.677%
2025-01-06	41.0500	41.0500	41.0000	41.0000	+18.669%	5	62	+611.951%
2025-01-03	33.5500	34.5500	33.5500	34.5500	+8.648%	6	57	+744.863%
2025-01-02	30.8000	31.8000	30.8000	31.8000	-4.505%	2	56	+817.925%
2024-12-23	33.5000	33.5000	33.3000	33.3000	+3.416%	3	54	+776.577%
2024-12-19	31.5900	32.2000	31.5900	32.2000	-5.903%	4	52	+806.522%
2024-12-18	37.5500	37.5500	34.2200	34.2200	-2.145%	2	55	+753.010%
2024-12-13	34.9700	34.9700	34.9700	34.9700	-1.075%	2	55	+734.715%
2024-12-12	35.2500	35.3500	35.2500	35.3500	-1.915%	4	54	+725.743%
2024-12-11	35.7100	36.0400	35.7100	36.0400	-5.901%	3	54	+709.933%
2024-12-09	38.3000	38.3000	38.3000	38.3000	-1.289%	14	54	+662.141%
2024-12-05	38.8000	38.8000	38.8000	38.8000	-9.557%	1	40	+652.320%
2024-12-04	42.9000	42.9000	42.9000	42.9000	+20.235%	1	40	+580.420%
2024-11-27	36.1300	36.1300	35.6800	35.6800	-8.560%	2	39	+718.105%
2024-11-25	39.0200	39.0200	39.0200	39.0200	-5.908%	1	39	+648.078%
2024-11-21	38.8000	41.4700	38.8000	41.4700	+14.653%	2	39	+603.882%
2024-11-19	36.0300	36.1700	36.0300	36.1700	-3.982%	2	38	+707.022%
2024-11-18	37.6900	37.6900	37.6700	37.6700	+2.225%	3	38	+674.887%
2024-11-15	36.9400	38.4500	36.8500	36.8500	-23.069%	12	37	+692.130%
2024-11-14	48.0000	48.7500	47.8000	47.9000	+4.130%	13	33	+509.395%
2024-11-13	46.0000	46.0000	46.0000	46.0000	-9.467%	1	22	+534.565%
2024-11-11	50.8100	50.8100	50.8100	50.8100	-4.975%	1	22	+474.493%
2024-11-07	53.5200	53.5200	53.1700	53.4700	+13.549%	7	22	+445.914%
2024-11-04	47.0900	47.0900	47.0900	47.0900	-5.099%	4	22	+519.877%
2024-10-30	49.6200	49.6200	49.6200	49.6200	-0.760%	1	23	+488.271%
2024-10-25	50.0000	50.0000	50.0000	50.0000	+3.627%	10	22	+483.800%
2024-10-24	48.2500	48.2500	48.2500	48.2500	+1.472%	1	17	+504.974%
2024-10-21	47.5500	47.5500	47.5500	47.5500	-3.939%	1	16	+513.880%
2024-10-18	49.5000	49.5000	49.5000	49.5000	-1.000%	8	15	+489.697%
2024-10-16	52.3400	52.3400	50.0000	50.0000	-9.091%	4	11	+483.800%
2024-10-15	55.0000	55.0000	55.0000	55.0000	+2.211%	5	7	+430.727%
2024-09-23	53.8100	53.8100	53.8100	53.8100	+3.223%	1	2	+442.464%
2024-09-17	52.1300	52.1300	52.1300	52.1300	0.000%	1	1	+459.946%