Dark

AMAT20270115C220
AMAT Jan 15 2027 220.00 Call (AMAT270115C00220000)
option OPRA

Inactive

Sep 1, 2026

227.20-6.502%(-15.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	227.2000	227.2000	227.2000	227.2000	-6.502%	1	510	0.000%
2026-08-31	243.0000	243.0000	243.0000	243.0000	-12.068%	2	510	-6.502%
2026-08-21	276.3500	276.3500	276.3500	276.3500	-1.683%	2	512	-17.785%
2026-08-19	281.0800	281.0800	281.0800	281.0800	-16.221%	4	512	-19.169%
2026-08-13	335.5000	335.5000	335.5000	335.5000	-0.045%	1	512	-32.280%
2026-08-12	335.6500	335.6500	335.6500	335.6500	+14.576%	4	512	-32.310%
2026-07-27	292.9500	292.9500	292.9500	292.9500	-14.771%	2	512	-22.444%
2026-07-22	343.7200	343.7200	343.7200	343.7200	-3.104%	1	512	-33.900%
2026-07-08	354.7300	354.7300	354.7300	354.7300	-21.171%	3	512	-35.951%
2026-06-29	450.0000	450.0000	450.0000	450.0000	+7.761%	1	510	-49.511%
2026-06-18	417.5900	417.5900	417.5900	417.5900	+27.275%	2	512	-45.593%
2026-06-11	315.5000	328.1000	315.5000	328.1000	+25.468%	6	512	-30.753%
2026-06-09	262.5000	262.5000	261.5000	261.5000	-6.774%	2	513	-13.117%
2026-06-03	280.5000	280.5000	280.5000	280.5000	+5.670%	1	511	-19.002%
2026-06-02	265.4500	265.4500	265.4500	265.4500	+10.798%	1	511	-14.409%
2026-05-28	239.5800	239.5800	239.5800	239.5800	-1.468%	4	511	-5.167%
2026-05-26	243.1500	243.1500	243.1500	243.1500	+12.622%	1	515	-6.560%
2026-05-20	212.6000	216.1000	212.6000	215.9000	+7.950%	3	516	+5.234%
2026-05-19	200.0000	200.0000	200.0000	200.0000	-14.244%	2	517	+13.600%
2026-05-15	224.4100	233.2300	221.3500	233.2200	-0.694%	24	517	-2.581%
2026-05-14	234.9800	234.9800	234.8500	234.8500	+4.443%	8	517	-3.257%
2026-05-13	219.6500	224.8600	219.4600	224.8600	-1.593%	9	518	+1.041%
2026-05-08	228.5000	228.5000	228.5000	228.5000	+3.067%	1	518	-0.569%
2026-05-06	217.6000	221.8500	217.6000	221.7000	+7.543%	12	518	+2.481%
2026-05-05	206.1500	206.1500	206.1500	206.1500	+11.977%	1	519	+10.211%
2026-05-04	184.1000	184.1000	184.1000	184.1000	+2.079%	1	520	+23.411%
2026-04-28	175.7700	180.3500	175.7000	180.3500	-15.009%	7	520	+25.977%
2026-04-24	212.2000	212.2000	212.2000	212.2000	+12.860%	1	523	+7.069%
2026-04-20	187.8100	188.0200	187.8100	188.0200	-0.755%	2	523	+20.838%
2026-04-13	187.5500	189.4500	187.5500	189.4500	-2.093%	5	521	+19.926%
2026-04-09	193.5000	193.5000	193.5000	193.5000	+4.172%	1	521	+17.416%
2026-04-08	185.7500	185.7500	185.7500	185.7500	+23.751%	1	521	+22.315%
2026-04-06	150.4000	150.4000	150.1000	150.1000	-5.538%	2	521	+51.366%
2026-04-01	158.9000	158.9000	158.9000	158.9000	+23.706%	1	521	+42.983%
2026-03-30	128.4500	128.4500	128.4500	128.4500	-16.672%	2	520	+76.878%
2026-03-17	150.1500	154.1500	150.1500	154.1500	+4.155%	3	520	+47.389%
2026-03-10	148.0000	148.0000	148.0000	148.0000	+5.563%	3	519	+53.514%
2026-03-09	140.2000	140.2000	140.2000	140.2000	-0.007%	1	519	+62.054%
2026-03-06	140.2100	140.2100	140.2100	140.2100	-17.187%	1	519	+62.043%
2026-03-02	169.3100	169.3100	169.3100	169.3100	-5.519%	1	518	+34.192%
2026-02-24	178.5600	179.2000	178.5600	179.2000	+9.643%	2	519	+26.786%
2026-02-19	163.4400	163.4400	163.4400	163.4400	+18.007%	2	519	+39.011%
2026-02-11	138.5000	138.5000	138.5000	138.5000	+31.093%	1	521	+64.043%
2026-02-05	104.9500	105.6500	104.9500	105.6500	+3.578%	13	521	+115.050%
2026-02-04	101.7900	102.0000	101.5100	102.0000	-16.870%	5	521	+122.745%
2026-01-23	121.4100	122.7000	121.2500	122.7000	0.000%	14	520	+85.167%
2026-01-21	122.7000	122.7000	122.7000	122.7000	-4.327%	1	532	+85.167%
2026-01-16	128.2100	128.2500	128.2100	128.2500	+1.472%	3	530	+77.154%
2026-01-15	126.3900	126.3900	126.3900	126.3900	+15.141%	2	530	+79.761%
2026-01-13	111.8000	111.8000	109.7700	109.7700	+4.097%	4	530	+106.978%
2026-01-09	105.4500	105.4500	105.4500	105.4500	+19.153%	2	534	+115.458%
2026-01-08	98.9000	98.9000	88.5000	88.5000	-9.044%	2	532	+156.723%
2026-01-07	98.5000	98.5500	97.3000	97.3000	-2.914%	3	532	+133.505%
2026-01-06	100.2200	100.2200	100.2200	100.2200	+9.410%	5	531	+126.701%
2026-01-05	91.6000	91.6000	91.6000	91.6000	+36.330%	2	536	+148.035%
2025-12-19	67.1900	67.1900	67.1900	67.1900	-3.059%	5	536	+238.146%
2025-12-18	69.3100	69.3100	69.3100	69.3100	+10.454%	1	541	+227.803%
2025-12-17	62.7500	62.7500	62.7500	62.7500	-15.306%	1	541	+262.072%
2025-12-15	74.0900	74.0900	74.0900	74.0900	-6.922%	4	540	+206.654%
2025-12-11	79.6600	79.6600	79.6000	79.6000	+0.569%	2	536	+185.427%
2025-12-05	78.9000	79.1500	78.9000	79.1500	-2.943%	10	535	+187.050%
2025-12-04	81.5500	81.5500	81.5500	81.5500	+6.853%	10	530	+178.602%
2025-12-02	71.6700	76.3200	71.6700	76.3200	+19.455%	4	540	+197.694%
2025-11-28	63.8600	63.8900	63.8600	63.8900	+4.806%	2	540	+255.611%
2025-11-25	61.0000	61.0000	60.9600	60.9600	+18.715%	2	538	+272.703%
2025-11-24	51.3500	51.3500	51.3500	51.3500	+2.988%	1	538	+342.454%
2025-11-21	49.8600	49.8600	49.8600	49.8600	-6.717%	1	537	+355.676%
2025-11-19	51.0000	53.5100	51.0000	53.4500	+16.271%	6	538	+325.070%
2025-11-14	40.4000	46.5000	39.9500	45.9700	-0.412%	28	538	+394.235%
2025-11-13	45.5000	46.1600	45.5000	46.1600	-3.431%	21	541	+392.201%
2025-11-07	49.7500	49.7500	47.8000	47.8000	-18.291%	3	531	+375.314%
2025-11-05	53.7000	58.5000	53.7000	58.5000	+13.592%	203	533	+288.376%
2025-11-04	51.5000	51.5000	51.5000	51.5000	-5.591%	1	542	+341.165%
2025-11-03	54.5500	54.5500	54.5500	54.5500	+2.731%	1	540	+316.499%
2025-10-30	53.1000	53.1000	53.1000	53.1000	-3.367%	1	540	+327.872%
2025-10-29	52.7800	54.9500	52.7800	54.9500	+4.607%	6	541	+313.467%
2025-10-27	52.6000	53.0000	51.7500	52.5300	+7.909%	26	545	+332.515%
2025-10-24	49.6000	49.6000	47.8500	48.6800	-1.776%	3	545	+366.721%
2025-10-23	45.9000	49.5600	45.9000	49.5600	+13.800%	2	544	+358.434%
2025-10-22	43.5500	43.5500	43.5500	43.5500	-14.018%	1	544	+421.699%
2025-10-20	49.9000	50.6500	49.9000	50.6500	+3.940%	8	544	+348.569%
2025-10-15	46.5300	48.7300	46.4200	48.7300	+12.255%	4	538	+366.243%
2025-10-13	43.4100	43.4100	43.4100	43.4100	+3.357%	2	536	+423.382%
2025-10-10	43.0000	43.0000	41.6300	42.0000	-3.448%	4	538	+440.952%
2025-10-09	43.5000	43.5500	43.5000	43.5000	+6.149%	151	549	+422.299%
2025-10-08	41.0000	41.0000	40.9800	40.9800	+3.642%	3	512	+454.417%
2025-10-07	44.8000	44.8000	39.5400	39.5400	-13.856%	14	514	+474.608%
2025-10-06	45.4000	47.6000	45.4000	45.9000	+11.979%	235	514	+394.989%
2025-10-03	40.7000	40.9900	40.7000	40.9900	-8.402%	8	608	+454.282%
2025-10-02	45.5000	45.5000	42.8500	44.7500	+16.841%	7	608	+407.709%
2025-10-01	36.1500	38.3000	35.4000	38.3000	+14.602%	18	610	+493.211%
2025-09-30	33.8500	33.8500	33.4200	33.4200	+2.831%	3	605	+579.832%
2025-09-29	33.2000	34.5800	32.5000	32.5000	+3.834%	60	608	+599.077%
2025-09-26	30.8700	31.3000	30.8700	31.3000	+8.304%	7	656	+625.879%
2025-09-25	28.9000	28.9000	28.9000	28.9000	-3.183%	5	658	+686.159%
2025-09-24	30.3500	30.7000	29.8500	29.8500	-3.398%	36	661	+661.139%
2025-09-23	28.6600	30.9000	28.6600	30.9000	+4.959%	5	645	+635.275%
2025-09-22	25.7000	29.4400	25.7000	29.4400	+30.844%	4	643	+671.739%
2025-09-19	22.4000	22.5000	22.4000	22.5000	-2.003%	5	640	+909.778%
2025-09-18	21.6700	24.1500	21.6700	22.9600	+37.485%	148	640	+889.547%
2025-09-17	15.5000	16.9000	15.5000	16.7000	+12.081%	35	516	+1,260.479%
2025-09-16	14.9000	14.9500	14.9000	14.9000	+9.559%	15	526	+1,424.832%
2025-09-15	13.4100	13.6000	13.4100	13.6000	+6.667%	3	521	+1,570.588%
2025-09-12	12.7500	12.7500	12.7500	12.7500	-4.851%	10	522	+1,681.961%
2025-09-11	13.4000	13.4000	13.4000	13.4000	+24.074%	2	512	+1,595.522%
2025-09-10	10.7500	10.8000	10.7500	10.8000	+1.408%	2	512	+2,003.704%
2025-09-09	10.4500	10.8000	10.4500	10.6500	+6.500%	10	513	+2,033.333%
2025-08-29	10.4500	10.4500	10.0000	10.0000	-13.043%	4	506	+2,172.000%
2025-08-28	11.5000	11.5000	11.5000	11.5000	-0.862%	41	506	+1,875.652%
2025-08-27	11.3300	11.6000	11.1900	11.6000	+3.571%	27	466	+1,858.621%
2025-08-26	11.5500	11.5500	11.2000	11.2000	+6.667%	2	476	+1,928.571%
2025-08-25	10.5600	10.5600	10.5000	10.5000	-11.392%	2	476	+2,063.810%
2025-08-22	11.8500	11.8500	11.8500	11.8500	+17.327%	1	476	+1,817.300%
2025-08-21	10.1000	10.1000	10.1000	10.1000	+3.590%	1	475	+2,149.505%
2025-08-20	9.7500	9.7500	9.7500	9.7500	-7.143%	7	476	+2,230.256%
2025-08-19	10.5000	10.5000	10.5000	10.5000	-6.667%	3	483	+2,063.810%
2025-08-18	11.4500	11.4500	11.2500	11.2500	-1.055%	12	480	+1,919.556%
2025-08-15	14.0000	14.0000	11.3700	11.3700	-49.912%	18	478	+1,898.241%
2025-08-14	22.5100	22.7000	22.5100	22.7000	+2.529%	2	468	+900.881%
2025-08-12	21.9500	22.1400	21.9500	22.1400	+0.136%	2	469	+926.197%
2025-08-11	22.0000	22.1100	21.6000	22.1100	+11.329%	4	469	+927.589%
2025-08-07	20.1800	20.2700	19.8600	19.8600	+4.252%	50	468	+1,044.008%
2025-08-01	19.4300	19.4300	19.0500	19.0500	-2.308%	2	494	+1,092.651%
2025-07-31	18.1700	19.5000	18.0800	19.5000	-16.702%	14	494	+1,065.128%
2025-07-29	23.4100	23.4100	23.4100	23.4100	+4.044%	2	491	+870.525%
2025-07-22	22.5000	22.5000	22.5000	22.5000	-11.032%	1	491	+909.778%
2025-07-16	25.2900	25.2900	25.2900	25.2900	-14.992%	1	491	+798.379%
2025-07-15	29.7400	29.8000	29.7400	29.7500	+1.053%	4	491	+663.697%
2025-07-10	29.4400	29.4400	29.4400	29.4400	+4.028%	1	493	+671.739%
2025-07-09	28.0400	28.3000	28.0400	28.3000	+1.361%	11	493	+702.827%
2025-07-08	27.9200	27.9200	27.9200	27.9200	+8.008%	5	493	+713.754%
2025-07-02	25.8000	25.8500	25.8000	25.8500	+14.381%	14	498	+778.917%
2025-07-01	23.2300	23.2300	22.6000	22.6000	-0.441%	10	490	+905.310%
2025-06-25	22.7000	22.7000	22.7000	22.7000	+8.509%	2	500	+900.881%
2025-06-24	20.4400	20.9200	20.4400	20.9200	+17.199%	2	502	+986.042%
2025-06-23	18.0300	18.3000	17.8000	17.8500	+3.358%	53	503	+1,172.829%
2025-06-20	17.2700	17.2700	17.2700	17.2700	-10.052%	4	553	+1,215.576%
2025-06-18	19.2000	19.2000	19.2000	19.2000	-9.986%	2	554	+1,083.333%
2025-06-17	21.3300	21.3300	21.3300	21.3300	+11.094%	2	554	+965.166%
2025-06-10	19.2000	19.2000	19.2000	19.2000	+32.964%	5	553	+1,083.333%
2025-06-03	14.4400	14.4400	14.4400	14.4400	-5.806%	1	553	+1,473.407%
2025-05-27	15.1200	15.3300	15.1200	15.3300	-7.817%	2	554	+1,382.061%
2025-05-21	16.4000	16.6300	16.4000	16.6300	-0.894%	2	554	+1,266.206%
2025-05-19	16.2100	16.7800	16.2100	16.7800	+0.600%	2	555	+1,253.993%
2025-05-16	15.5000	16.6800	15.5000	16.6800	-20.571%	4	554	+1,262.110%
2025-05-14	20.6000	21.0000	20.6000	21.0000	+10.294%	17	554	+981.905%
2025-05-13	19.0400	19.0400	19.0400	19.0400	+5.426%	1	539	+1,093.277%
2025-05-12	17.6000	18.0600	17.6000	18.0600	+27.273%	3	539	+1,158.029%
2025-05-05	14.1900	14.1900	14.1900	14.1900	+20.254%	1	538	+1,501.128%
2025-04-24	11.8000	11.8000	11.8000	11.8000	+12.919%	1	538	+1,825.424%
2025-04-23	10.5700	11.3100	10.3500	10.4500	+30.462%	90	539	+2,074.163%
2025-04-21	7.9500	8.0500	7.9500	8.0100	-6.860%	89	567	+2,736.454%
2025-04-09	8.2900	8.6600	8.2900	8.6000	-4.444%	52	516	+2,541.860%
2025-04-08	9.0000	9.0000	9.0000	9.0000	+16.279%	1	533	+2,424.444%
2025-04-07	7.7400	7.7400	7.7400	7.7400	-11.137%	2	533	+2,835.401%
2025-04-03	8.9500	8.9500	8.7100	8.7100	-24.914%	311	531	+2,508.496%
2025-04-02	11.0500	11.6000	11.0000	11.6000	+10.476%	34	241	+1,858.621%
2025-03-31	10.5000	10.5000	10.5000	10.5000	-12.500%	1	220	+2,063.810%
2025-03-28	12.0000	12.0000	12.0000	12.0000	+1.695%	2	220	+1,793.333%
2025-03-27	11.8000	11.8000	11.8000	11.8000	-10.876%	1	221	+1,825.424%
2025-03-25	13.2400	13.2400	13.2400	13.2400	+1.925%	1	222	+1,616.012%
2025-03-21	13.0500	13.0500	12.9200	12.9900	-14.539%	170	221	+1,649.038%
2025-03-14	15.4000	15.4000	15.1200	15.2000	+12.760%	32	158	+1,394.737%
2025-03-13	13.4800	13.4800	13.4800	13.4800	-0.148%	41	144	+1,585.460%
2025-03-11	13.0600	13.5000	13.0600	13.5000	-6.250%	7	144	+1,582.963%
2025-03-07	13.8600	14.4000	13.8600	14.4000	-3.356%	8	137	+1,477.778%
2025-03-05	14.9000	14.9000	14.9000	14.9000	+4.196%	1	137	+1,424.832%
2025-03-04	14.3300	14.3300	14.3000	14.3000	-6.719%	2	136	+1,488.811%
2025-03-03	15.3300	15.3300	15.3300	15.3300	-12.048%	1	135	+1,382.061%
2025-02-27	17.8600	17.8600	17.4300	17.4300	-14.976%	7	135	+1,203.500%
2025-02-26	20.2000	20.5000	20.2000	20.5000	+7.106%	2	130	+1,008.293%
2025-02-25	19.6500	19.6500	19.1400	19.1400	-10.141%	50	135	+1,087.043%
2025-02-24	21.5200	21.5200	21.3000	21.3000	-12.919%	28	135	+966.667%
2025-02-20	24.4600	24.4600	24.4600	24.4600	+10.779%	2	107	+828.863%
2025-02-18	20.4300	22.0800	20.4300	22.0800	+1.751%	71	107	+928.986%
2025-02-14	22.2000	22.2000	21.7000	21.7000	-23.672%	58	115	+947.005%
2025-02-13	28.4300	28.4300	28.4300	28.4300	+1.102%	1	115	+699.156%
2025-02-11	27.6500	28.1200	27.6500	28.1200	+0.071%	50	114	+707.966%
2025-01-30	28.1000	28.1000	28.1000	28.1000	+11.685%	1	64	+708.541%
2025-01-29	24.8000	25.1600	24.8000	25.1600	+6.385%	2	64	+803.021%
2025-01-27	25.4200	25.4200	23.6500	23.6500	-23.710%	4	65	+860.677%
2025-01-24	32.1200	32.1200	30.8500	31.0000	-4.674%	36	63	+632.903%
2025-01-23	32.5200	32.5200	32.5200	32.5200	-2.925%	2	61	+598.647%
2025-01-16	34.0000	34.0000	33.5000	33.5000	+45.084%	19	62	+578.209%
2025-01-03	23.0900	23.0900	23.0900	23.0900	+10.005%	2	45	+883.976%
2025-01-02	20.9900	20.9900	20.9900	20.9900	+4.898%	2	45	+982.420%
2024-12-30	20.0100	20.0100	20.0100	20.0100	-10.670%	2	43	+1,035.432%
2024-12-24	22.4000	22.4000	22.4000	22.4000	-3.114%	1	45	+914.286%
2024-12-10	23.1200	23.1200	23.1200	23.1200	-7.335%	1	45	+882.699%
2024-12-05	24.9600	24.9600	24.9500	24.9500	+1.217%	2	45	+810.621%
2024-11-27	24.0000	24.6500	24.0000	24.6500	-3.409%	2	48	+821.704%
2024-11-26	25.5200	25.5200	25.5200	25.5200	-7.200%	4	48	+790.282%
2024-11-25	27.5000	27.5000	27.5000	27.5000	-6.143%	3	44	+726.182%
2024-11-21	27.4000	29.3000	27.1600	29.3000	+17.529%	8	44	+675.427%
2024-11-19	24.5600	24.9300	24.5600	24.9300	-2.617%	7	49	+811.352%
2024-11-18	25.6000	25.6000	25.6000	25.6000	-1.158%	1	42	+787.500%
2024-11-15	26.7100	26.7100	25.9000	25.9000	-30.000%	14	41	+777.220%
2024-11-11	37.0000	37.0000	37.0000	37.0000	-4.516%	1	40	+514.054%
2024-11-07	38.7500	38.7500	38.7500	38.7500	+6.661%	1	40	+486.323%
2024-11-05	36.4100	36.4100	36.3300	36.3300	+6.540%	5	40	+525.378%
2024-10-31	34.0000	34.1000	34.0000	34.1000	-11.955%	7	37	+566.276%
2024-10-29	38.7300	38.7300	38.7300	38.7300	+13.778%	2	33	+486.625%
2024-10-23	29.4000	34.0400	29.4000	34.0400	-2.212%	10	35	+567.450%
2024-10-22	34.8100	34.8100	34.8100	34.8100	-1.108%	1	25	+552.686%
2024-10-21	36.0000	36.0000	35.2000	35.2000	-4.218%	3	24	+545.455%
2024-10-17	38.1000	38.1000	36.7500	36.7500	-1.103%	7	24	+518.231%
2024-10-16	37.1600	37.1600	37.1600	37.1600	-30.542%	10	17	+511.410%
2024-10-15	53.5000	53.5000	53.5000	53.5000	+19.821%	2	9	+324.673%
2024-10-04	44.6500	44.6500	44.6500	44.6500	+6.640%	4	7	+408.847%
2024-09-19	41.8700	41.8700	41.8700	41.8700	+10.475%	3	5	+442.632%
2024-09-18	37.9000	37.9000	37.9000	37.9000	+0.451%	2	6	+499.472%
2024-09-17	37.7300	37.7300	37.7300	37.7300	+4.573%	1	4	+502.173%
2024-09-16	36.0800	36.0800	36.0800	36.0800	0.000%	3	3	+529.712%