Dark

AMAT20270115C190
AMAT Jan 15 2027 190.00 Call (AMAT270115C00190000)
option OPRA

EOD

Jun 29, 2026

517.00+28.546%(+114.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	517.0000	517.0000	517.0000	517.0000	+28.546%	1	602	0.000%
2026-06-24	402.1900	402.1900	402.1900	402.1900	+9.439%	1	602	+28.546%
2026-06-12	367.5000	367.5000	367.5000	367.5000	+44.588%	1	603	+40.680%
2026-05-08	254.1700	254.1700	254.1700	254.1700	+3.722%	2	603	+103.407%
2026-05-06	244.7000	245.0500	244.7000	245.0500	+6.636%	2	604	+110.977%
2026-05-05	229.8000	229.8000	229.8000	229.8000	+9.611%	1	603	+124.978%
2026-05-04	208.5000	209.6500	208.5000	209.6500	-8.661%	5	603	+146.601%
2026-04-23	229.5300	229.5300	229.5300	229.5300	+25.701%	4	603	+125.243%
2026-04-01	180.0000	182.6000	180.0000	182.6000	+11.274%	3	603	+183.133%
2026-03-31	164.1000	164.1000	164.1000	164.1000	-18.520%	1	603	+215.052%
2026-03-24	201.4000	201.4000	201.4000	201.4000	+16.389%	2	603	+156.703%
2026-03-05	173.0400	173.0400	173.0400	173.0400	-4.860%	1	603	+198.775%
2026-03-04	181.8800	181.8800	181.8800	181.8800	+2.577%	10	602	+184.253%
2026-03-03	177.3100	177.3100	177.3100	177.3100	-7.085%	1	602	+191.580%
2026-02-19	190.8300	190.8300	190.8300	190.8300	+28.592%	12	602	+170.922%
2026-02-06	148.4000	148.4000	148.4000	148.4000	+20.650%	1	614	+248.383%
2026-02-05	121.5000	123.0000	121.5000	123.0000	-3.628%	11	614	+320.325%
2026-02-04	127.6300	127.6300	127.6300	127.6300	-15.370%	10	615	+305.077%
2026-01-30	150.8100	150.8100	150.8100	150.8100	+5.160%	2	615	+242.815%
2026-01-20	143.4100	143.4100	143.4100	143.4100	+18.033%	31	615	+260.505%
2026-01-06	121.5000	121.5000	121.5000	121.5000	+18.768%	10	615	+325.514%
2026-01-05	102.3000	102.3000	102.3000	102.3000	+8.254%	1	615	+405.376%
2026-01-02	94.5000	94.5000	94.5000	94.5000	+1.613%	30	615	+447.090%
2025-12-29	91.3500	93.0000	91.3500	93.0000	+3.104%	7	619	+455.914%
2025-12-22	90.0000	90.2000	89.8500	90.2000	-4.953%	17	625	+473.171%
2025-12-12	94.9000	94.9000	94.9000	94.9000	-4.044%	1	618	+444.784%
2025-12-11	98.9000	98.9000	98.9000	98.9000	-2.514%	1	618	+422.750%
2025-12-05	101.4500	101.4500	101.4500	101.4500	-0.344%	5	617	+409.611%
2025-12-04	101.5500	101.8000	101.5500	101.8000	+24.025%	11	622	+407.859%
2025-11-26	82.0800	82.0800	82.0800	82.0800	+39.711%	1	633	+529.873%
2025-11-21	58.7500	58.7500	58.7500	58.7500	-3.752%	1	633	+780.000%
2025-11-20	67.4500	67.4500	61.0400	61.0400	-4.101%	3	633	+746.986%
2025-11-13	63.6500	63.6500	63.6500	63.6500	-3.925%	1	634	+712.255%
2025-11-11	66.3000	66.3500	66.2500	66.2500	+0.015%	12	634	+680.377%
2025-11-07	64.6500	66.2400	64.6500	66.2400	-7.486%	2	628	+680.495%
2025-11-03	71.6000	71.6000	71.6000	71.6000	+1.849%	2	628	+622.067%
2025-10-27	70.0500	70.3000	70.0500	70.3000	+6.113%	3	631	+635.420%
2025-10-24	66.2500	66.2500	66.2500	66.2500	+1.377%	5	631	+680.377%
2025-10-23	65.3500	65.3500	65.3500	65.3500	+12.926%	5	631	+691.125%
2025-10-22	57.8700	57.8700	57.8700	57.8700	-9.451%	1	636	+793.382%
2025-10-16	63.9100	63.9100	63.9100	63.9100	+12.320%	1	637	+708.950%
2025-10-14	56.9000	56.9000	56.9000	56.9000	-2.702%	3	638	+808.612%
2025-10-13	58.4800	58.4800	58.4800	58.4800	-4.131%	1	638	+784.063%
2025-10-10	61.0000	61.0000	61.0000	61.0000	+4.007%	1	637	+747.541%
2025-10-09	58.6500	58.6500	58.6500	58.6500	+13.333%	1	638	+781.500%
2025-10-08	51.7500	51.7500	51.7500	51.7500	-4.608%	1	638	+899.034%
2025-10-07	54.2500	54.2500	54.2500	54.2500	-12.711%	6	638	+852.995%
2025-10-06	62.1500	62.1500	62.1500	62.1500	+13.786%	1	638	+731.858%
2025-10-03	54.6200	54.6200	54.6200	54.6200	-9.194%	1	638	+846.540%
2025-10-02	60.1500	60.1500	58.1000	60.1500	+7.315%	7	638	+759.518%
2025-10-01	50.0000	56.0500	50.0000	56.0500	+15.092%	31	643	+822.391%
2025-09-30	47.4000	48.7000	47.4000	48.7000	+1.037%	24	664	+961.602%
2025-09-29	48.5000	48.5000	48.2000	48.2000	+6.496%	2	664	+972.614%
2025-09-26	44.4000	45.2600	44.4000	45.2600	+2.282%	2	664	+1,042.289%
2025-09-23	45.0000	45.1500	44.2500	44.2500	+10.625%	104	664	+1,068.362%
2025-09-22	38.8500	40.0000	38.3900	40.0000	+15.075%	8	673	+1,192.500%
2025-09-19	34.6000	34.7600	34.3700	34.7600	+0.462%	10	677	+1,387.342%
2025-09-18	31.3200	35.1000	31.3200	34.6000	+43.568%	29	675	+1,394.220%
2025-09-16	24.0000	24.1000	24.0000	24.1000	+8.072%	3	668	+2,045.228%
2025-09-15	22.3000	22.3000	22.3000	22.3000	+5.437%	5	669	+2,218.386%
2025-09-12	20.6000	21.1500	20.6000	21.1500	+15.259%	25	669	+2,344.444%
2025-09-09	18.5000	18.5000	18.3500	18.3500	+5.037%	2	649	+2,717.439%
2025-09-05	16.4500	17.4700	16.3500	17.4700	+11.274%	4	648	+2,859.359%
2025-09-04	15.7000	15.7000	15.7000	15.7000	+3.974%	1	646	+3,192.994%
2025-09-03	15.1000	15.1000	15.1000	15.1000	-16.575%	1	645	+3,323.841%
2025-08-25	18.1000	18.1000	18.1000	18.1000	-4.787%	1	644	+2,756.354%
2025-08-22	18.8800	19.0100	18.8800	19.0100	+8.319%	2	643	+2,619.621%
2025-08-20	17.9500	17.9500	16.9500	17.5500	-3.571%	353	642	+2,845.869%
2025-08-19	18.2000	18.2000	18.2000	18.2000	-3.704%	10	290	+2,740.659%
2025-08-15	21.1200	21.1200	18.9000	18.9000	-45.217%	6	300	+2,635.450%
2025-08-14	34.5000	34.7500	34.4000	34.5000	-3.226%	166	295	+1,398.551%
2025-08-13	35.5500	35.6500	35.5500	35.6500	+10.990%	5	194	+1,350.210%
2025-08-07	32.1200	32.1200	32.1200	32.1200	+10.759%	1	189	+1,509.589%
2025-07-31	27.7500	30.3000	27.7500	29.0000	-20.439%	4	190	+1,682.759%
2025-07-30	36.4500	36.4500	36.4500	36.4500	+0.691%	22	188	+1,318.381%
2025-07-28	35.9500	36.2000	35.9500	36.2000	+10.131%	4	168	+1,328.177%
2025-07-25	33.7800	33.7800	32.8700	32.8700	-8.694%	2	166	+1,472.863%
2025-07-24	36.0000	36.0000	36.0000	36.0000	+1.724%	1	166	+1,336.111%
2025-07-22	35.3900	35.3900	35.3900	35.3900	-8.411%	1	166	+1,360.865%
2025-07-21	38.6400	38.6400	38.6400	38.6400	+4.971%	1	166	+1,237.992%
2025-07-18	37.8700	37.8700	36.8100	36.8100	-3.639%	10	166	+1,304.510%
2025-07-17	38.2000	38.2000	38.2000	38.2000	-8.393%	10	161	+1,253.403%
2025-07-14	40.8400	41.7000	40.4000	41.7000	+2.659%	28	171	+1,139.808%
2025-07-08	40.6200	40.6200	40.6200	40.6200	+4.529%	5	152	+1,172.772%
2025-07-07	39.3300	39.3300	38.8600	38.8600	-0.103%	7	157	+1,230.417%
2025-07-03	38.9000	38.9000	38.9000	38.9000	+1.355%	5	150	+1,229.049%
2025-07-02	37.4500	38.3800	37.4500	38.3800	+13.049%	6	150	+1,247.056%
2025-07-01	34.7100	34.7100	33.9500	33.9500	-3.551%	10	151	+1,422.828%
2025-06-27	35.2000	35.2000	35.2000	35.2000	+3.226%	10	156	+1,368.750%
2025-06-26	34.1000	34.1000	34.1000	34.1000	+15.632%	3	149	+1,416.129%
2025-06-24	30.8300	30.8300	29.4900	29.4900	+18.911%	110	152	+1,653.137%
2025-06-20	24.8000	24.8000	24.8000	24.8000	-20.000%	4	125	+1,984.677%
2025-06-16	31.0000	31.0000	31.0000	31.0000	+10.320%	1	127	+1,567.742%
2025-06-09	28.0200	28.1000	28.0200	28.1000	+32.547%	5	128	+1,739.858%
2025-06-02	20.3600	21.2000	20.3600	21.2000	-3.855%	16	133	+2,338.679%
2025-05-29	22.6000	22.6000	22.0500	22.0500	-8.922%	3	134	+2,244.671%
2025-05-28	23.8400	24.2100	23.8400	24.2100	+1.509%	2	132	+2,035.481%
2025-05-27	23.0000	23.8500	23.0000	23.8500	-7.915%	3	132	+2,067.715%
2025-05-19	25.9000	25.9000	25.9000	25.9000	-19.315%	2	132	+1,896.139%
2025-05-15	32.2600	32.6300	32.1000	32.1000	+7.107%	3	132	+1,510.592%
2025-05-13	29.9700	29.9700	29.9700	29.9700	+11.206%	1	131	+1,625.058%
2025-05-12	27.3200	27.6500	26.9500	26.9500	+23.681%	12	131	+1,818.367%
2025-05-02	21.7900	21.7900	21.7900	21.7900	+8.624%	2	121	+2,272.648%
2025-04-25	20.0600	20.0600	20.0600	20.0600	+3.349%	2	121	+2,477.268%
2025-04-24	18.7800	19.4100	18.7800	19.4100	+12.849%	3	120	+2,563.575%
2025-04-23	17.5000	17.5000	17.2000	17.2000	+20.280%	2	118	+2,905.814%
2025-04-22	14.3000	14.3000	14.3000	14.3000	-18.888%	1	118	+3,515.385%
2025-04-15	17.3000	17.9500	17.3000	17.6300	-0.395%	4	118	+2,832.501%
2025-04-14	18.3000	18.4000	17.7000	17.7000	-5.851%	5	118	+2,820.904%
2025-04-11	18.8000	18.8000	18.8000	18.8000	+42.966%	8	118	+2,650.000%
2025-04-08	13.2000	13.2000	13.1500	13.1500	+18.255%	4	114	+3,831.559%
2025-04-04	11.1200	11.1200	11.1200	11.1200	-36.018%	20	116	+4,549.281%
2025-04-02	17.3800	17.3800	17.3800	17.3800	+2.840%	1	106	+2,874.684%
2025-04-01	16.9000	16.9000	16.9000	16.9000	+2.300%	1	106	+2,959.172%
2025-03-31	16.4100	16.5200	16.4100	16.5200	-15.972%	2	105	+3,029.540%
2025-03-26	19.6600	19.6600	19.6600	19.6600	-3.957%	3	105	+2,529.705%
2025-03-25	20.4700	20.4700	20.4700	20.4700	-5.972%	1	108	+2,425.647%
2025-03-24	21.7700	21.7700	21.7700	21.7700	+11.071%	1	108	+2,274.828%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-6.667%	2	108	+2,537.755%
2025-03-13	21.4500	21.4500	21.0000	21.0000	+7.362%	2	108	+2,361.905%
2025-03-11	20.0300	20.0300	19.5600	19.5600	-5.962%	3	108	+2,543.149%
2025-03-10	22.0100	22.0100	20.8000	20.8000	-6.222%	2	108	+2,385.577%
2025-03-07	21.5500	22.1800	21.5500	22.1800	+4.870%	4	107	+2,230.929%
2025-03-06	21.1500	21.1500	21.1500	21.1500	-7.033%	2	107	+2,344.444%
2025-03-04	22.1400	22.7500	22.1400	22.7500	-2.319%	4	107	+2,172.527%
2025-02-28	22.8500	23.2900	22.8500	23.2900	-5.670%	22	106	+2,119.837%
2025-02-27	27.9400	27.9400	24.6900	24.6900	-17.973%	15	107	+1,993.965%
2025-02-26	30.1000	30.1000	30.1000	30.1000	+7.423%	10	103	+1,617.608%
2025-02-25	27.7900	28.0200	27.7900	28.0200	-14.181%	2	103	+1,745.111%
2025-02-19	32.7700	32.7700	32.6500	32.6500	+4.815%	10	102	+1,483.461%
2025-02-14	31.5000	31.5000	31.1500	31.1500	-20.637%	24	92	+1,559.711%
2025-02-10	39.3000	39.3000	39.2500	39.2500	+5.511%	2	92	+1,217.197%
2025-02-07	38.0000	38.0000	37.2000	37.2000	-8.148%	18	94	+1,289.785%
2025-01-31	41.5500	41.5500	40.5000	40.5000	+15.648%	4	89	+1,176.543%
2025-01-29	34.8400	35.0200	34.8400	35.0200	+0.057%	2	88	+1,376.299%
2025-01-27	35.0000	35.0000	35.0000	35.0000	-18.605%	1	87	+1,377.143%
2025-01-24	43.0000	43.0000	43.0000	43.0000	-1.602%	2	87	+1,102.326%
2025-01-23	44.0000	44.0000	43.3000	43.7000	-6.524%	4	86	+1,083.066%
2025-01-22	50.1000	50.1000	46.7500	46.7500	+3.728%	9	82	+1,005.882%
2025-01-17	45.0700	45.0700	45.0700	45.0700	+33.225%	2	75	+1,047.105%
2025-01-10	33.9100	33.9100	33.8300	33.8300	+19.965%	4	75	+1,428.229%
2024-12-31	28.2000	28.2000	28.2000	28.2000	-2.624%	1	75	+1,733.333%
2024-12-30	29.5100	29.5100	28.9600	28.9600	-9.273%	21	75	+1,685.221%
2024-12-23	31.9200	31.9200	31.9200	31.9200	+6.365%	1	94	+1,519.674%
2024-12-19	30.5500	30.5500	30.0000	30.0100	-10.551%	5	93	+1,622.759%
2024-12-18	33.5500	33.5500	33.5500	33.5500	-1.439%	1	95	+1,440.984%
2024-12-16	33.9000	34.0400	33.9000	34.0400	+1.916%	2	94	+1,418.801%
2024-12-12	33.4000	33.4000	33.4000	33.4000	-1.765%	4	94	+1,447.904%
2024-12-11	34.0000	34.0000	34.0000	34.0000	-1.734%	4	94	+1,420.588%
2024-12-06	34.8500	34.8500	34.6000	34.6000	+1.170%	6	93	+1,394.220%
2024-12-05	34.2000	34.2000	34.2000	34.2000	-17.091%	1	92	+1,411.696%
2024-12-02	39.4300	41.2500	39.4300	41.2500	+7.900%	2	93	+1,153.333%
2024-11-21	36.4500	38.2300	36.4500	38.2300	+13.780%	3	91	+1,252.341%
2024-11-20	33.6000	33.6000	33.6000	33.6000	-2.382%	1	91	+1,438.690%
2024-11-19	33.4800	34.4200	33.4800	34.4200	-1.797%	3	90	+1,402.034%
2024-11-15	35.1500	35.1500	35.0500	35.0500	-24.946%	4	91	+1,375.036%
2024-11-12	46.7000	46.7000	46.7000	46.7000	-1.059%	1	91	+1,007.066%
2024-11-11	47.2000	47.2000	47.2000	47.2000	-6.627%	2	90	+995.339%
2024-11-08	50.5500	50.5500	50.5500	50.5500	-2.470%	4	88	+922.750%
2024-11-07	51.4500	51.8300	51.2000	51.8300	+6.515%	28	86	+897.492%
2024-10-25	49.0000	49.0000	48.6600	48.6600	+9.397%	6	58	+962.474%
2024-10-23	44.6500	44.6500	44.4800	44.4800	-6.358%	10	55	+1,062.320%
2024-10-17	49.5300	49.5300	47.5000	47.5000	-2.001%	16	45	+988.421%
2024-10-16	50.1000	50.1000	48.4700	48.4700	-6.788%	11	29	+966.639%
2024-10-15	54.0000	54.0000	52.0000	52.0000	-15.033%	17	18	+894.231%
2024-10-09	61.2000	61.2000	61.2000	61.2000	+28.842%	1	1	+744.771%
2024-09-18	47.5000	47.5000	47.5000	47.5000	0.000%	1	1	+988.421%