Dark

AMAT20270115C210
AMAT Jan 15 2027 210.00 Call (AMAT270115C00210000)
option OPRA

EOD

Jun 30, 2026

511.20+18.183%(+78.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	511.2000	511.2000	511.2000	511.2000	+18.183%	2	943	0.000%
2026-06-22	432.5500	432.5500	432.5500	432.5500	+12.482%	2	945	+18.183%
2026-06-15	384.5500	384.5500	384.5500	384.5500	+9.092%	1	945	+32.935%
2026-06-12	352.5000	352.5000	352.5000	352.5000	+5.951%	1	946	+45.021%
2026-06-11	323.0000	332.7000	323.0000	332.7000	+21.739%	7	946	+53.652%
2026-06-09	273.2900	273.2900	273.2900	273.2900	-1.677%	1	949	+87.054%
2026-06-08	277.9500	277.9500	277.9500	277.9500	-5.466%	1	948	+83.918%
2026-06-03	294.0200	294.0200	294.0200	294.0200	+25.811%	3	949	+73.866%
2026-05-22	233.7000	233.7000	233.7000	233.7000	-0.213%	1	951	+118.742%
2026-05-15	234.2000	234.2000	234.2000	234.2000	-4.482%	1	951	+118.275%
2026-05-14	245.1900	245.1900	245.1900	245.1900	+4.827%	1	951	+108.491%
2026-05-12	233.9000	233.9000	233.9000	233.9000	+3.358%	3	955	+118.555%
2026-05-06	226.2000	226.3000	226.2000	226.3000	+22.656%	2	955	+125.895%
2026-04-28	184.5500	184.5500	184.5000	184.5000	-15.503%	3	955	+177.073%
2026-04-24	218.3500	218.3500	218.3500	218.3500	+11.137%	2	952	+134.120%
2026-04-20	196.4700	196.4700	196.4700	196.4700	+3.405%	2	952	+160.192%
2026-04-15	191.1000	191.1000	190.0000	190.0000	-3.870%	2	950	+169.053%
2026-04-13	195.7500	197.6500	195.7500	197.6500	-3.397%	5	950	+158.639%
2026-04-10	207.5000	207.5000	204.6000	204.6000	+8.340%	3	945	+149.853%
2026-04-08	193.4000	193.4000	188.8500	188.8500	+17.335%	3	944	+170.691%
2026-04-07	160.9500	160.9500	160.9500	160.9500	+1.964%	1	941	+217.614%
2026-04-06	161.4500	161.4500	157.7000	157.8500	-5.263%	4	941	+223.852%
2026-04-01	166.6200	166.6200	166.6200	166.6200	+10.220%	1	939	+206.806%
2026-03-26	151.1700	151.1700	151.1700	151.1700	-8.103%	1	939	+238.162%
2026-03-18	165.9000	165.9000	164.5000	164.5000	+5.179%	2	938	+210.760%
2026-03-16	158.1000	158.1000	156.4000	156.4000	+2.793%	3	937	+226.854%
2026-03-13	152.1500	152.1500	152.1500	152.1500	+3.013%	1	936	+235.984%
2026-03-12	147.7000	147.7000	147.7000	147.7000	-8.883%	1	936	+246.107%
2026-03-10	158.7300	162.1000	158.7300	162.1000	+16.209%	7	936	+215.361%
2026-03-09	134.1500	139.4900	134.1500	139.4900	-6.320%	4	930	+266.478%
2026-03-06	148.0000	148.9000	148.0000	148.9000	-0.971%	2	931	+243.318%
2026-03-05	155.7500	155.7500	147.1800	150.3600	-16.000%	4	932	+239.984%
2026-03-02	179.0000	179.0000	179.0000	179.0000	+1.514%	3	931	+185.587%
2026-02-20	176.4800	176.4800	176.3300	176.3300	+0.074%	3	928	+189.911%
2026-02-18	176.2000	176.2000	176.2000	176.2000	+3.113%	3	928	+190.125%
2026-02-13	170.8800	170.8800	170.8800	170.8800	+16.008%	1	924	+199.157%
2026-02-12	147.3000	147.3000	147.3000	147.3000	+14.053%	1	924	+247.047%
2026-02-04	129.1500	129.1500	129.1500	129.1500	+1.934%	2	924	+295.819%
2026-02-03	129.4000	129.4000	126.7000	126.7000	-7.139%	11	926	+303.473%
2026-01-30	136.4400	136.4400	136.4400	136.4400	-7.686%	1	918	+274.670%
2026-01-28	147.8000	147.8000	147.8000	147.8000	+15.334%	1	919	+245.873%
2026-01-21	128.1500	128.1500	128.1500	128.1500	-0.039%	1	918	+298.908%
2026-01-20	128.2000	128.2000	128.2000	128.2000	-3.245%	2	919	+298.752%
2026-01-15	132.0000	135.3500	131.1000	132.5000	+18.462%	402	921	+285.811%
2026-01-14	112.0000	112.0000	111.8000	111.8500	-2.798%	400	1,144	+357.041%
2026-01-13	115.0700	115.0700	115.0700	115.0700	+19.802%	1	856	+344.251%
2026-01-08	95.9300	96.0500	95.9000	96.0500	-8.524%	4	856	+432.223%
2026-01-07	105.0000	105.0000	105.0000	105.0000	-3.029%	1	853	+386.857%
2026-01-06	106.4500	108.2800	106.4500	108.2800	+41.358%	18	854	+372.109%
2025-12-31	76.6000	76.6000	76.6000	76.6000	-0.906%	4	845	+567.363%
2025-12-30	77.3000	77.3000	77.3000	77.3000	0.000%	1	845	+561.320%
2025-12-18	77.3000	77.3000	77.3000	77.3000	+12.979%	1	844	+561.320%
2025-12-17	71.7700	71.7700	68.4200	68.4200	-19.525%	2	845	+647.150%
2025-12-10	85.0200	85.0200	85.0200	85.0200	-1.540%	3	845	+501.270%
2025-12-08	87.8500	87.8500	86.3500	86.3500	+0.994%	2	845	+492.009%
2025-12-05	85.2500	85.5000	85.2500	85.5000	+22.686%	10	845	+497.895%
2025-11-28	69.6900	69.6900	69.6900	69.6900	+1.000%	1	845	+633.534%
2025-11-26	67.0000	69.0000	67.0000	69.0000	+43.750%	13	854	+640.870%
2025-11-21	48.3400	48.3400	48.0000	48.0000	-8.432%	10	854	+965.000%
2025-11-20	52.4800	52.4800	52.4200	52.4200	-9.978%	4	849	+875.200%
2025-11-19	58.3200	58.3200	58.2300	58.2300	+10.872%	5	849	+777.898%
2025-11-18	52.5200	52.5200	52.5200	52.5200	-6.047%	1	844	+873.343%
2025-11-17	54.3500	55.9000	54.3500	55.9000	+9.608%	4	843	+814.490%
2025-11-14	36.8000	51.0000	36.8000	51.0000	+0.394%	9	842	+902.353%
2025-11-13	50.8000	50.8000	50.8000	50.8000	-10.009%	2	848	+906.299%
2025-11-12	56.4500	56.4500	56.4500	56.4500	+3.426%	7	841	+805.580%
2025-11-11	54.5800	54.5800	54.5800	54.5800	-5.078%	1	841	+836.607%
2025-11-10	57.5000	57.5000	57.5000	57.5000	-6.580%	3	841	+789.043%
2025-11-06	61.5500	61.5500	61.5500	61.5500	-3.238%	7	844	+730.544%
2025-11-05	62.3100	63.6100	62.2800	63.6100	+6.158%	6	837	+703.647%
2025-11-04	59.9200	59.9200	59.9200	59.9200	-3.510%	2	834	+753.138%
2025-11-03	60.1000	62.1000	60.1000	62.1000	+1.008%	11	825	+723.188%
2025-10-30	61.4800	61.4800	61.4800	61.4800	+1.603%	7	825	+731.490%
2025-10-29	58.4200	60.5100	58.4200	60.5100	+10.118%	11	825	+744.819%
2025-10-28	54.9500	54.9500	54.9500	54.9500	-5.988%	1	825	+830.300%
2025-10-27	58.4500	58.4500	58.4500	58.4500	+7.465%	7	826	+774.594%
2025-10-24	54.3900	54.3900	54.3900	54.3900	+9.657%	3	826	+839.879%
2025-10-23	49.6000	49.6000	49.6000	49.6000	-8.063%	7	826	+930.645%
2025-10-21	53.9500	53.9500	53.9500	53.9500	+0.372%	7	826	+847.544%
2025-10-20	54.8000	55.5400	53.7500	53.7500	+0.186%	20	819	+851.070%
2025-10-17	53.6500	53.6500	53.6500	53.6500	-4.111%	2	812	+852.842%
2025-10-16	55.9500	55.9500	55.9500	55.9500	+9.213%	7	814	+813.673%
2025-10-15	51.2300	51.2300	51.2300	51.2300	+10.291%	2	814	+897.853%
2025-10-14	46.8000	46.8000	46.4500	46.4500	+13.293%	16	814	+1,000.538%
2025-10-10	51.0000	51.2000	41.0000	41.0000	-12.487%	23	823	+1,146.829%
2025-10-09	46.8500	46.8500	46.8500	46.8500	-0.107%	7	808	+991.142%
2025-10-08	42.5000	46.9000	42.1000	46.9000	+8.565%	9	801	+989.979%
2025-10-07	45.2700	46.3500	43.2000	43.2000	-11.038%	6	798	+1,083.333%
2025-10-06	51.3000	51.3000	48.5600	48.5600	+8.272%	12	798	+952.718%
2025-10-03	44.8500	44.8500	44.8500	44.8500	-10.300%	7	796	+1,039.799%
2025-10-02	48.4600	50.0000	48.4600	50.0000	+19.019%	3	789	+922.400%
2025-10-01	37.5000	42.2000	37.5000	42.0100	+13.235%	26	789	+1,116.853%
2025-09-30	35.5000	39.1500	35.5000	37.1000	+0.870%	14	795	+1,277.898%
2025-09-29	36.7800	36.7800	36.7800	36.7800	+14.938%	2	792	+1,289.886%
2025-09-25	32.0000	32.0000	32.0000	32.0000	-7.781%	7	793	+1,497.500%
2025-09-24	34.6300	34.7300	34.6300	34.7000	+3.644%	6	786	+1,373.199%
2025-09-23	34.4200	34.4200	33.4800	33.4800	+0.541%	9	780	+1,426.882%
2025-09-22	28.2000	33.6600	28.2000	33.3000	+24.115%	8	777	+1,435.135%
2025-09-19	26.2500	26.8300	26.2500	26.8300	+3.113%	8	773	+1,805.330%
2025-09-18	23.2500	26.8400	23.2500	26.0200	+34.401%	10	771	+1,864.643%
2025-09-17	18.1000	19.3600	18.0500	19.3600	+10.313%	23	774	+2,540.496%
2025-09-16	17.5500	17.5500	17.5500	17.5500	+9.346%	1	756	+2,812.821%
2025-09-15	16.0500	16.0500	16.0500	16.0500	+0.943%	1	756	+3,085.047%
2025-09-11	16.0500	16.0500	15.5000	15.9000	+28.849%	10	756	+3,115.094%
2025-09-08	12.3400	12.3400	12.3400	12.3400	+11.171%	10	756	+4,042.626%
2025-09-05	11.1000	11.1000	11.1000	11.1000	-0.893%	1	766	+4,505.405%
2025-09-04	10.0600	11.2000	10.0600	11.2000	-7.819%	9	767	+4,464.286%
2025-08-29	12.1500	12.1500	12.1500	12.1500	-9.665%	2	760	+4,107.407%
2025-08-27	13.4500	13.4500	13.4500	13.4500	+5.906%	350	760	+3,700.743%
2025-08-25	12.7000	12.7000	12.7000	12.7000	+8.547%	4	410	+3,925.197%
2025-08-20	11.7000	11.7000	11.7000	11.7000	-15.279%	1	406	+4,269.231%
2025-08-19	13.8100	13.8100	13.8100	13.8100	+1.919%	2	405	+3,601.665%
2025-08-18	13.5500	13.5500	13.5500	13.5500	-0.441%	2	405	+3,672.694%
2025-08-15	14.0000	14.0000	13.3800	13.6100	-46.940%	13	403	+3,656.062%
2025-08-14	25.6500	25.6500	25.6500	25.6500	+4.566%	1	402	+1,892.982%
2025-08-11	26.0000	26.0000	24.4200	24.5300	+0.947%	3	403	+1,983.979%
2025-08-08	24.3000	24.3000	24.3000	24.3000	+2.532%	1	402	+2,003.704%
2025-08-07	24.0400	24.0400	23.7000	23.7000	+11.529%	16	402	+2,056.962%
2025-08-05	21.2500	21.2500	21.2500	21.2500	-4.063%	5	401	+2,305.647%
2025-08-01	22.1500	22.1500	22.1500	22.1500	-1.556%	5	401	+2,207.901%
2025-07-31	22.5000	22.5000	22.5000	22.5000	-19.065%	3	406	+2,172.000%
2025-07-30	27.8000	27.8000	27.8000	27.8000	+3.154%	22	409	+1,738.849%
2025-07-29	26.9500	26.9500	26.9500	26.9500	+8.233%	2	407	+1,796.846%
2025-07-25	24.8500	24.9000	24.8500	24.9000	-6.215%	14	407	+1,953.012%
2025-07-23	26.5500	26.5500	26.5500	26.5500	+2.907%	1	403	+1,825.424%
2025-07-22	26.6100	26.6100	25.8000	25.8000	-11.371%	4	404	+1,881.395%
2025-07-18	30.4000	30.4000	29.0000	29.1100	-1.322%	18	405	+1,656.098%
2025-07-17	29.3000	29.5300	29.3000	29.5000	+1.654%	14	392	+1,632.881%
2025-07-16	29.6500	29.6500	29.0200	29.0200	-14.647%	5	380	+1,661.544%
2025-07-15	33.8100	34.0300	33.8100	34.0000	+9.961%	14	384	+1,403.529%
2025-07-14	30.9900	30.9900	30.9200	30.9200	-6.018%	7	385	+1,553.299%
2025-07-11	32.1200	32.9000	32.1000	32.9000	+0.335%	17	380	+1,453.799%
2025-07-10	33.8000	33.8000	32.7900	32.7900	+1.360%	19	368	+1,459.012%
2025-07-09	32.4000	32.4000	32.3500	32.3500	+1.890%	17	380	+1,480.216%
2025-07-08	30.3500	31.7500	30.3500	31.7500	+8.547%	7	390	+1,510.079%
2025-07-07	29.2500	29.2500	29.2500	29.2500	-1.182%	7	388	+1,647.692%
2025-07-03	29.6000	29.6000	29.6000	29.6000	+2.069%	7	388	+1,627.027%
2025-07-02	28.6400	29.0000	28.6400	29.0000	+11.624%	6	388	+1,662.759%
2025-06-30	25.9800	25.9800	25.9800	25.9800	-3.168%	12	392	+1,867.667%
2025-06-27	26.8300	26.8300	26.8300	26.8300	+2.171%	7	390	+1,805.330%
2025-06-26	26.3100	26.3100	26.2600	26.2600	-0.718%	7	390	+1,846.687%
2025-06-25	25.8700	26.4500	25.8500	26.4500	+8.180%	14	389	+1,832.703%
2025-06-24	24.4500	24.4500	24.4500	24.4500	+17.548%	5	375	+1,990.798%
2025-06-23	20.8000	20.8000	20.8000	20.8000	-7.761%	32	370	+2,357.692%
2025-06-18	22.5500	22.5500	22.5500	22.5500	-5.053%	7	331	+2,166.962%
2025-06-17	23.7500	23.7500	23.7500	23.7500	+9.700%	7	331	+2,052.421%
2025-06-16	21.6500	21.6500	21.6500	21.6500	-0.230%	5	324	+2,261.201%
2025-06-13	21.7000	21.7000	21.7000	21.7000	-5.652%	14	319	+2,255.760%
2025-06-11	23.0000	23.0000	23.0000	23.0000	+6.481%	7	312	+2,122.609%
2025-06-09	20.5000	21.6000	20.5000	21.6000	+11.226%	13	305	+2,266.667%
2025-06-06	19.4200	19.4200	19.4200	19.4200	+9.040%	14	292	+2,532.338%
2025-06-04	17.8200	17.8200	17.8100	17.8100	+16.405%	7	285	+2,770.298%
2025-06-02	15.3000	15.3000	15.3000	15.3000	-6.422%	7	285	+3,241.176%
2025-05-29	18.7500	18.7500	16.3500	16.3500	-5.217%	13	281	+3,026.606%
2025-05-28	17.8300	18.1400	17.2500	17.2500	+5.505%	9	277	+2,863.478%
2025-05-23	16.2000	16.3500	16.2000	16.3500	-7.887%	24	265	+3,026.606%
2025-05-22	17.7500	17.7500	17.7500	17.7500	-6.332%	7	265	+2,780.000%
2025-05-21	18.9500	18.9500	18.9500	18.9500	-0.263%	7	258	+2,597.625%
2025-05-20	19.0000	19.0000	19.0000	19.0000	+3.542%	7	251	+2,590.526%
2025-05-19	18.3500	18.3500	18.3500	18.3500	-4.922%	7	251	+2,685.831%
2025-05-16	19.3000	19.3000	19.3000	19.3000	-18.497%	24	244	+2,548.705%
2025-05-14	24.0000	24.0000	23.6000	23.6800	+17.228%	5	244	+2,058.784%
2025-05-12	20.2000	20.2000	20.2000	20.2000	+18.824%	8	245	+2,430.693%
2025-05-08	17.0000	17.0000	17.0000	17.0000	+3.343%	1	253	+2,907.059%
2025-05-05	16.4900	16.4900	16.4500	16.4500	+5.449%	18	253	+3,007.599%
2025-05-02	15.6000	15.6000	15.6000	15.6000	+11.828%	2	254	+3,176.923%
2025-04-23	13.9500	13.9500	13.9500	13.9500	+6.326%	1	255	+3,564.516%
2025-04-15	13.0900	13.1200	13.0900	13.1200	+0.536%	2	254	+3,796.341%
2025-04-10	13.0500	13.0500	13.0500	13.0500	+11.538%	1	254	+3,817.241%
2025-04-09	11.7000	11.7000	11.7000	11.7000	+6.364%	1	254	+4,269.231%
2025-04-08	11.0000	11.0000	11.0000	11.0000	+28.205%	3	254	+4,547.273%
2025-04-04	8.5800	8.5800	8.5800	8.5800	-18.750%	2	257	+5,858.042%
2025-04-03	10.5800	10.5800	10.5600	10.5600	-17.176%	2	257	+4,740.909%
2025-03-28	12.7500	12.7500	12.7500	12.7500	-4.851%	2	257	+3,909.412%
2025-03-27	13.4000	13.4000	13.4000	13.4000	-9.153%	2	257	+3,714.925%
2025-03-26	14.7500	14.7500	14.7500	14.7500	-4.159%	27	255	+3,365.763%
2025-03-25	15.3900	15.3900	15.3900	15.3900	+1.317%	1	255	+3,221.637%
2025-03-21	14.7500	15.1900	14.7500	15.1900	-6.235%	62	255	+3,265.372%
2025-03-20	16.2000	16.2000	16.2000	16.2000	-8.215%	1	240	+3,055.556%
2025-03-14	17.9000	17.9000	17.6500	17.6500	+11.006%	4	240	+2,796.317%
2025-03-13	15.9000	15.9000	15.9000	15.9000	+2.913%	10	245	+3,115.094%
2025-03-10	16.7700	16.7700	15.4500	15.4500	-8.796%	15	245	+3,208.738%
2025-03-06	16.9400	16.9400	16.9400	16.9400	-2.644%	1	255	+2,917.710%
2025-03-05	17.2500	17.4000	17.2500	17.4000	+2.353%	2	255	+2,837.931%
2025-03-04	17.0000	17.0000	17.0000	17.0000	-9.091%	2	255	+2,907.059%
2025-02-28	18.7000	18.7000	18.7000	18.7000	-7.196%	50	253	+2,633.690%
2025-02-27	21.7500	21.7500	20.0000	20.1500	-6.713%	36	253	+2,436.973%
2025-02-25	21.6000	21.6000	21.6000	21.6000	-19.553%	1	249	+2,266.667%
2025-02-21	26.8500	26.8500	26.8500	26.8500	+0.449%	8	250	+1,803.911%
2025-02-20	26.7300	26.7300	26.7300	26.7300	+2.335%	2	250	+1,812.458%
2025-02-19	24.9000	26.1200	24.9000	26.1200	+9.472%	15	250	+1,857.121%
2025-02-14	26.0000	26.0000	23.8600	23.8600	-24.613%	28	235	+2,042.498%
2025-01-30	31.3500	31.6500	31.3000	31.6500	+3.601%	65	235	+1,515.166%
2025-01-27	29.4500	30.5500	29.4500	30.5500	-11.960%	12	180	+1,573.322%
2025-01-24	35.7200	35.7200	34.6500	34.7000	-4.408%	312	170	+1,373.199%
2025-01-23	36.3000	36.3000	36.3000	36.3000	-14.427%	1	40	+1,308.264%
2025-01-22	42.0000	42.4200	42.0000	42.4200	+17.344%	2	40	+1,105.092%
2025-01-16	34.0000	37.4800	34.0000	36.1500	+31.216%	4	41	+1,314.108%
2025-01-10	26.5000	27.5500	26.5000	27.5500	-13.906%	4	40	+1,755.535%
2025-01-06	31.7000	32.0800	31.7000	32.0000	+26.984%	7	40	+1,497.500%
2025-01-03	25.2000	25.2000	25.2000	25.2000	+1.002%	2	42	+1,928.571%
2024-12-26	24.9500	24.9500	24.9500	24.9500	-4.880%	8	41	+1,948.898%
2024-12-23	26.2300	26.2300	26.2300	26.2300	-2.852%	1	41	+1,848.913%
2024-12-18	27.0000	27.0000	27.0000	27.0000	-2.703%	2	41	+1,793.333%
2024-12-11	27.7500	27.7500	27.7500	27.7500	+4.994%	1	42	+1,742.162%
2024-12-10	26.1500	26.4300	26.1500	26.4300	-7.587%	2	42	+1,834.166%
2024-12-06	28.6000	28.6000	28.6000	28.6000	+3.887%	6	41	+1,687.413%
2024-12-05	27.5300	27.5300	27.5300	27.5300	-10.209%	5	38	+1,756.883%
2024-11-29	30.3500	30.6600	30.3500	30.6600	+13.095%	4	33	+1,567.319%
2024-11-27	27.1100	27.1100	27.1100	27.1100	-11.550%	1	33	+1,785.651%
2024-11-21	30.6500	30.6500	30.6500	30.6500	+14.195%	6	33	+1,567.863%
2024-11-20	26.9500	26.9500	26.8400	26.8400	-3.488%	2	33	+1,804.620%
2024-11-19	27.8100	27.8100	27.8100	27.8100	-4.269%	6	32	+1,738.188%
2024-11-18	27.8000	29.0500	27.8000	29.0500	+5.445%	8	38	+1,659.725%
2024-11-15	28.4000	28.4000	27.3600	27.5500	-27.898%	18	38	+1,755.535%
2024-11-14	38.2100	38.2100	38.2100	38.2100	+4.370%	3	34	+1,237.870%
2024-11-13	36.6100	36.6100	36.6100	36.6100	-4.736%	8	31	+1,296.340%
2024-11-01	38.4300	38.4300	38.4300	38.4300	+4.005%	2	23	+1,230.211%
2024-10-31	36.9500	36.9500	36.9500	36.9500	-10.964%	1	22	+1,283.491%
2024-10-29	41.5000	41.5000	41.5000	41.5000	+6.684%	1	21	+1,131.807%
2024-10-28	38.9000	38.9000	38.9000	38.9000	-11.490%	2	20	+1,214.139%
2024-10-15	58.0000	58.0000	43.9500	43.9500	-9.994%	11	18	+1,063.140%
2024-10-10	49.8200	49.8200	48.8300	48.8300	-7.868%	8	11	+946.897%
2024-09-26	54.1000	54.1000	51.8700	53.0000	0.000%	4	3	+864.528%