Dark

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

EOD

Jun 29, 2026

450.00+7.761%(+32.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	450.0000	450.0000	450.0000	450.0000	+7.761%	1	510	0.000%
2026-06-18	417.5900	417.5900	417.5900	417.5900	+27.275%	2	512	+7.761%
2026-06-11	315.5000	328.1000	315.5000	328.1000	+25.468%	6	512	+37.153%
2026-06-09	262.5000	262.5000	261.5000	261.5000	-6.774%	2	513	+72.084%
2026-06-03	280.5000	280.5000	280.5000	280.5000	+5.670%	1	511	+60.428%
2026-06-02	265.4500	265.4500	265.4500	265.4500	+10.798%	1	511	+69.523%
2026-05-28	239.5800	239.5800	239.5800	239.5800	-1.468%	4	511	+87.829%
2026-05-26	243.1500	243.1500	243.1500	243.1500	+12.622%	1	515	+85.071%
2026-05-20	212.6000	216.1000	212.6000	215.9000	+7.950%	3	516	+108.430%
2026-05-19	200.0000	200.0000	200.0000	200.0000	-14.244%	2	517	+125.000%
2026-05-15	224.4100	233.2300	221.3500	233.2200	-0.694%	24	517	+92.951%
2026-05-14	234.9800	234.9800	234.8500	234.8500	+4.443%	8	517	+91.612%
2026-05-13	219.6500	224.8600	219.4600	224.8600	-1.593%	9	518	+100.125%
2026-05-08	228.5000	228.5000	228.5000	228.5000	+3.067%	1	518	+96.937%
2026-05-06	217.6000	221.8500	217.6000	221.7000	+7.543%	12	518	+102.977%
2026-05-05	206.1500	206.1500	206.1500	206.1500	+11.977%	1	519	+118.288%
2026-05-04	184.1000	184.1000	184.1000	184.1000	+2.079%	1	520	+144.432%
2026-04-28	175.7700	180.3500	175.7000	180.3500	-15.009%	7	520	+149.515%
2026-04-24	212.2000	212.2000	212.2000	212.2000	+12.860%	1	523	+112.064%
2026-04-20	187.8100	188.0200	187.8100	188.0200	-0.755%	2	523	+139.336%
2026-04-13	187.5500	189.4500	187.5500	189.4500	-2.093%	5	521	+137.530%
2026-04-09	193.5000	193.5000	193.5000	193.5000	+4.172%	1	521	+132.558%
2026-04-08	185.7500	185.7500	185.7500	185.7500	+23.751%	1	521	+142.261%
2026-04-06	150.4000	150.4000	150.1000	150.1000	-5.538%	2	521	+199.800%
2026-04-01	158.9000	158.9000	158.9000	158.9000	+23.706%	1	521	+183.197%
2026-03-30	128.4500	128.4500	128.4500	128.4500	-16.672%	2	520	+250.331%
2026-03-17	150.1500	154.1500	150.1500	154.1500	+4.155%	3	520	+191.923%
2026-03-10	148.0000	148.0000	148.0000	148.0000	+5.563%	3	519	+204.054%
2026-03-09	140.2000	140.2000	140.2000	140.2000	-0.007%	1	519	+220.970%
2026-03-06	140.2100	140.2100	140.2100	140.2100	-17.187%	1	519	+220.947%
2026-03-02	169.3100	169.3100	169.3100	169.3100	-5.519%	1	518	+165.785%
2026-02-24	178.5600	179.2000	178.5600	179.2000	+9.643%	2	519	+151.116%
2026-02-19	163.4400	163.4400	163.4400	163.4400	+18.007%	2	519	+175.330%
2026-02-11	138.5000	138.5000	138.5000	138.5000	+31.093%	1	521	+224.910%
2026-02-05	104.9500	105.6500	104.9500	105.6500	+3.578%	13	521	+325.935%
2026-02-04	101.7900	102.0000	101.5100	102.0000	-16.870%	5	521	+341.176%
2026-01-23	121.4100	122.7000	121.2500	122.7000	0.000%	14	520	+266.748%
2026-01-21	122.7000	122.7000	122.7000	122.7000	-4.327%	1	532	+266.748%
2026-01-16	128.2100	128.2500	128.2100	128.2500	+1.472%	3	530	+250.877%
2026-01-15	126.3900	126.3900	126.3900	126.3900	+15.141%	2	530	+256.041%
2026-01-13	111.8000	111.8000	109.7700	109.7700	+4.097%	4	530	+309.948%
2026-01-09	105.4500	105.4500	105.4500	105.4500	+19.153%	2	534	+326.743%
2026-01-08	98.9000	98.9000	88.5000	88.5000	-9.044%	2	532	+408.475%
2026-01-07	98.5000	98.5500	97.3000	97.3000	-2.914%	3	532	+362.487%
2026-01-06	100.2200	100.2200	100.2200	100.2200	+9.410%	5	531	+349.012%
2026-01-05	91.6000	91.6000	91.6000	91.6000	+36.330%	2	536	+391.266%
2025-12-19	67.1900	67.1900	67.1900	67.1900	-3.059%	5	536	+569.743%
2025-12-18	69.3100	69.3100	69.3100	69.3100	+10.454%	1	541	+549.257%
2025-12-17	62.7500	62.7500	62.7500	62.7500	-15.306%	1	541	+617.131%
2025-12-15	74.0900	74.0900	74.0900	74.0900	-6.922%	4	540	+507.369%
2025-12-11	79.6600	79.6600	79.6000	79.6000	+0.569%	2	536	+465.327%
2025-12-05	78.9000	79.1500	78.9000	79.1500	-2.943%	10	535	+468.541%
2025-12-04	81.5500	81.5500	81.5500	81.5500	+6.853%	10	530	+451.809%
2025-12-02	71.6700	76.3200	71.6700	76.3200	+19.455%	4	540	+489.623%
2025-11-28	63.8600	63.8900	63.8600	63.8900	+4.806%	2	540	+604.336%
2025-11-25	61.0000	61.0000	60.9600	60.9600	+18.715%	2	538	+638.189%
2025-11-24	51.3500	51.3500	51.3500	51.3500	+2.988%	1	538	+776.339%
2025-11-21	49.8600	49.8600	49.8600	49.8600	-6.717%	1	537	+802.527%
2025-11-19	51.0000	53.5100	51.0000	53.4500	+16.271%	6	538	+741.908%
2025-11-14	40.4000	46.5000	39.9500	45.9700	-0.412%	28	538	+878.899%
2025-11-13	45.5000	46.1600	45.5000	46.1600	-3.431%	21	541	+874.870%
2025-11-07	49.7500	49.7500	47.8000	47.8000	-18.291%	3	531	+841.423%
2025-11-05	53.7000	58.5000	53.7000	58.5000	+13.592%	203	533	+669.231%
2025-11-04	51.5000	51.5000	51.5000	51.5000	-5.591%	1	542	+773.786%
2025-11-03	54.5500	54.5500	54.5500	54.5500	+2.731%	1	540	+724.931%
2025-10-30	53.1000	53.1000	53.1000	53.1000	-3.367%	1	540	+747.458%
2025-10-29	52.7800	54.9500	52.7800	54.9500	+4.607%	6	541	+718.926%
2025-10-27	52.6000	53.0000	51.7500	52.5300	+7.909%	26	545	+756.653%
2025-10-24	49.6000	49.6000	47.8500	48.6800	-1.776%	3	545	+824.404%
2025-10-23	45.9000	49.5600	45.9000	49.5600	+13.800%	2	544	+807.990%
2025-10-22	43.5500	43.5500	43.5500	43.5500	-14.018%	1	544	+933.295%
2025-10-20	49.9000	50.6500	49.9000	50.6500	+3.940%	8	544	+788.450%
2025-10-15	46.5300	48.7300	46.4200	48.7300	+12.255%	4	538	+823.456%
2025-10-13	43.4100	43.4100	43.4100	43.4100	+3.357%	2	536	+936.628%
2025-10-10	43.0000	43.0000	41.6300	42.0000	-3.448%	4	538	+971.429%
2025-10-09	43.5000	43.5500	43.5000	43.5000	+6.149%	151	549	+934.483%
2025-10-08	41.0000	41.0000	40.9800	40.9800	+3.642%	3	512	+998.097%
2025-10-07	44.8000	44.8000	39.5400	39.5400	-13.856%	14	514	+1,038.088%
2025-10-06	45.4000	47.6000	45.4000	45.9000	+11.979%	235	514	+880.392%
2025-10-03	40.7000	40.9900	40.7000	40.9900	-8.402%	8	608	+997.829%
2025-10-02	45.5000	45.5000	42.8500	44.7500	+16.841%	7	608	+905.587%
2025-10-01	36.1500	38.3000	35.4000	38.3000	+14.602%	18	610	+1,074.935%
2025-09-30	33.8500	33.8500	33.4200	33.4200	+2.831%	3	605	+1,246.499%
2025-09-29	33.2000	34.5800	32.5000	32.5000	+3.834%	60	608	+1,284.615%
2025-09-26	30.8700	31.3000	30.8700	31.3000	+8.304%	7	656	+1,337.700%
2025-09-25	28.9000	28.9000	28.9000	28.9000	-3.183%	5	658	+1,457.093%
2025-09-24	30.3500	30.7000	29.8500	29.8500	-3.398%	36	661	+1,407.538%
2025-09-23	28.6600	30.9000	28.6600	30.9000	+4.959%	5	645	+1,356.311%
2025-09-22	25.7000	29.4400	25.7000	29.4400	+30.844%	4	643	+1,428.533%
2025-09-19	22.4000	22.5000	22.4000	22.5000	-2.003%	5	640	+1,900.000%
2025-09-18	21.6700	24.1500	21.6700	22.9600	+37.485%	148	640	+1,859.930%
2025-09-17	15.5000	16.9000	15.5000	16.7000	+12.081%	35	516	+2,594.611%
2025-09-16	14.9000	14.9500	14.9000	14.9000	+9.559%	15	526	+2,920.134%
2025-09-15	13.4100	13.6000	13.4100	13.6000	+6.667%	3	521	+3,208.824%
2025-09-12	12.7500	12.7500	12.7500	12.7500	-4.851%	10	522	+3,429.412%
2025-09-11	13.4000	13.4000	13.4000	13.4000	+24.074%	2	512	+3,258.209%
2025-09-10	10.7500	10.8000	10.7500	10.8000	+1.408%	2	512	+4,066.667%
2025-09-09	10.4500	10.8000	10.4500	10.6500	+6.500%	10	513	+4,125.352%
2025-08-29	10.4500	10.4500	10.0000	10.0000	-13.043%	4	506	+4,400.000%
2025-08-28	11.5000	11.5000	11.5000	11.5000	-0.862%	41	506	+3,813.043%
2025-08-27	11.3300	11.6000	11.1900	11.6000	+3.571%	27	466	+3,779.310%
2025-08-26	11.5500	11.5500	11.2000	11.2000	+6.667%	2	476	+3,917.857%
2025-08-25	10.5600	10.5600	10.5000	10.5000	-11.392%	2	476	+4,185.714%
2025-08-22	11.8500	11.8500	11.8500	11.8500	+17.327%	1	476	+3,697.468%
2025-08-21	10.1000	10.1000	10.1000	10.1000	+3.590%	1	475	+4,355.446%
2025-08-20	9.7500	9.7500	9.7500	9.7500	-7.143%	7	476	+4,515.385%
2025-08-19	10.5000	10.5000	10.5000	10.5000	-6.667%	3	483	+4,185.714%
2025-08-18	11.4500	11.4500	11.2500	11.2500	-1.055%	12	480	+3,900.000%
2025-08-15	14.0000	14.0000	11.3700	11.3700	-49.912%	18	478	+3,857.784%
2025-08-14	22.5100	22.7000	22.5100	22.7000	+2.529%	2	468	+1,882.379%
2025-08-12	21.9500	22.1400	21.9500	22.1400	+0.136%	2	469	+1,932.520%
2025-08-11	22.0000	22.1100	21.6000	22.1100	+11.329%	4	469	+1,935.278%
2025-08-07	20.1800	20.2700	19.8600	19.8600	+4.252%	50	468	+2,165.861%
2025-08-01	19.4300	19.4300	19.0500	19.0500	-2.308%	2	494	+2,262.205%
2025-07-31	18.1700	19.5000	18.0800	19.5000	-16.702%	14	494	+2,207.692%
2025-07-29	23.4100	23.4100	23.4100	23.4100	+4.044%	2	491	+1,822.255%
2025-07-22	22.5000	22.5000	22.5000	22.5000	-11.032%	1	491	+1,900.000%
2025-07-16	25.2900	25.2900	25.2900	25.2900	-14.992%	1	491	+1,679.359%
2025-07-15	29.7400	29.8000	29.7400	29.7500	+1.053%	4	491	+1,412.605%
2025-07-10	29.4400	29.4400	29.4400	29.4400	+4.028%	1	493	+1,428.533%
2025-07-09	28.0400	28.3000	28.0400	28.3000	+1.361%	11	493	+1,490.106%
2025-07-08	27.9200	27.9200	27.9200	27.9200	+8.008%	5	493	+1,511.748%
2025-07-02	25.8000	25.8500	25.8000	25.8500	+14.381%	14	498	+1,640.812%
2025-07-01	23.2300	23.2300	22.6000	22.6000	-0.441%	10	490	+1,891.150%
2025-06-25	22.7000	22.7000	22.7000	22.7000	+8.509%	2	500	+1,882.379%
2025-06-24	20.4400	20.9200	20.4400	20.9200	+17.199%	2	502	+2,051.052%
2025-06-23	18.0300	18.3000	17.8000	17.8500	+3.358%	53	503	+2,421.008%
2025-06-20	17.2700	17.2700	17.2700	17.2700	-10.052%	4	553	+2,505.675%
2025-06-18	19.2000	19.2000	19.2000	19.2000	-9.986%	2	554	+2,243.750%
2025-06-17	21.3300	21.3300	21.3300	21.3300	+11.094%	2	554	+2,009.705%
2025-06-10	19.2000	19.2000	19.2000	19.2000	+32.964%	5	553	+2,243.750%
2025-06-03	14.4400	14.4400	14.4400	14.4400	-5.806%	1	553	+3,016.343%
2025-05-27	15.1200	15.3300	15.1200	15.3300	-7.817%	2	554	+2,835.421%
2025-05-21	16.4000	16.6300	16.4000	16.6300	-0.894%	2	554	+2,605.953%
2025-05-19	16.2100	16.7800	16.2100	16.7800	+0.600%	2	555	+2,581.764%
2025-05-16	15.5000	16.6800	15.5000	16.6800	-20.571%	4	554	+2,597.842%
2025-05-14	20.6000	21.0000	20.6000	21.0000	+10.294%	17	554	+2,042.857%
2025-05-13	19.0400	19.0400	19.0400	19.0400	+5.426%	1	539	+2,263.445%
2025-05-12	17.6000	18.0600	17.6000	18.0600	+27.273%	3	539	+2,391.694%
2025-05-05	14.1900	14.1900	14.1900	14.1900	+20.254%	1	538	+3,071.247%
2025-04-24	11.8000	11.8000	11.8000	11.8000	+12.919%	1	538	+3,713.559%
2025-04-23	10.5700	11.3100	10.3500	10.4500	+30.462%	90	539	+4,206.220%
2025-04-21	7.9500	8.0500	7.9500	8.0100	-6.860%	89	567	+5,517.978%
2025-04-09	8.2900	8.6600	8.2900	8.6000	-4.444%	52	516	+5,132.558%
2025-04-08	9.0000	9.0000	9.0000	9.0000	+16.279%	1	533	+4,900.000%
2025-04-07	7.7400	7.7400	7.7400	7.7400	-11.137%	2	533	+5,713.953%
2025-04-03	8.9500	8.9500	8.7100	8.7100	-24.914%	311	531	+5,066.475%
2025-04-02	11.0500	11.6000	11.0000	11.6000	+10.476%	34	241	+3,779.310%
2025-03-31	10.5000	10.5000	10.5000	10.5000	-12.500%	1	220	+4,185.714%
2025-03-28	12.0000	12.0000	12.0000	12.0000	+1.695%	2	220	+3,650.000%
2025-03-27	11.8000	11.8000	11.8000	11.8000	-10.876%	1	221	+3,713.559%
2025-03-25	13.2400	13.2400	13.2400	13.2400	+1.925%	1	222	+3,298.792%
2025-03-21	13.0500	13.0500	12.9200	12.9900	-14.539%	170	221	+3,364.203%
2025-03-14	15.4000	15.4000	15.1200	15.2000	+12.760%	32	158	+2,860.526%
2025-03-13	13.4800	13.4800	13.4800	13.4800	-0.148%	41	144	+3,238.279%
2025-03-11	13.0600	13.5000	13.0600	13.5000	-6.250%	7	144	+3,233.333%
2025-03-07	13.8600	14.4000	13.8600	14.4000	-3.356%	8	137	+3,025.000%
2025-03-05	14.9000	14.9000	14.9000	14.9000	+4.196%	1	137	+2,920.134%
2025-03-04	14.3300	14.3300	14.3000	14.3000	-6.719%	2	136	+3,046.853%
2025-03-03	15.3300	15.3300	15.3300	15.3300	-12.048%	1	135	+2,835.421%
2025-02-27	17.8600	17.8600	17.4300	17.4300	-14.976%	7	135	+2,481.756%
2025-02-26	20.2000	20.5000	20.2000	20.5000	+7.106%	2	130	+2,095.122%
2025-02-25	19.6500	19.6500	19.1400	19.1400	-10.141%	50	135	+2,251.097%
2025-02-24	21.5200	21.5200	21.3000	21.3000	-12.919%	28	135	+2,012.676%
2025-02-20	24.4600	24.4600	24.4600	24.4600	+10.779%	2	107	+1,739.738%
2025-02-18	20.4300	22.0800	20.4300	22.0800	+1.751%	71	107	+1,938.043%
2025-02-14	22.2000	22.2000	21.7000	21.7000	-23.672%	58	115	+1,973.733%
2025-02-13	28.4300	28.4300	28.4300	28.4300	+1.102%	1	115	+1,482.835%
2025-02-11	27.6500	28.1200	27.6500	28.1200	+0.071%	50	114	+1,500.284%
2025-01-30	28.1000	28.1000	28.1000	28.1000	+11.685%	1	64	+1,501.423%
2025-01-29	24.8000	25.1600	24.8000	25.1600	+6.385%	2	64	+1,688.553%
2025-01-27	25.4200	25.4200	23.6500	23.6500	-23.710%	4	65	+1,802.748%
2025-01-24	32.1200	32.1200	30.8500	31.0000	-4.674%	36	63	+1,351.613%
2025-01-23	32.5200	32.5200	32.5200	32.5200	-2.925%	2	61	+1,283.764%
2025-01-16	34.0000	34.0000	33.5000	33.5000	+45.084%	19	62	+1,243.284%
2025-01-03	23.0900	23.0900	23.0900	23.0900	+10.005%	2	45	+1,848.896%
2025-01-02	20.9900	20.9900	20.9900	20.9900	+4.898%	2	45	+2,043.878%
2024-12-30	20.0100	20.0100	20.0100	20.0100	-10.670%	2	43	+2,148.876%
2024-12-24	22.4000	22.4000	22.4000	22.4000	-3.114%	1	45	+1,908.929%
2024-12-10	23.1200	23.1200	23.1200	23.1200	-7.335%	1	45	+1,846.367%
2024-12-05	24.9600	24.9600	24.9500	24.9500	+1.217%	2	45	+1,703.607%
2024-11-27	24.0000	24.6500	24.0000	24.6500	-3.409%	2	48	+1,725.558%
2024-11-26	25.5200	25.5200	25.5200	25.5200	-7.200%	4	48	+1,663.323%
2024-11-25	27.5000	27.5000	27.5000	27.5000	-6.143%	3	44	+1,536.364%
2024-11-21	27.4000	29.3000	27.1600	29.3000	+17.529%	8	44	+1,435.836%
2024-11-19	24.5600	24.9300	24.5600	24.9300	-2.617%	7	49	+1,705.054%
2024-11-18	25.6000	25.6000	25.6000	25.6000	-1.158%	1	42	+1,657.813%
2024-11-15	26.7100	26.7100	25.9000	25.9000	-30.000%	14	41	+1,637.452%
2024-11-11	37.0000	37.0000	37.0000	37.0000	-4.516%	1	40	+1,116.216%
2024-11-07	38.7500	38.7500	38.7500	38.7500	+6.661%	1	40	+1,061.290%
2024-11-05	36.4100	36.4100	36.3300	36.3300	+6.540%	5	40	+1,138.646%
2024-10-31	34.0000	34.1000	34.0000	34.1000	-11.955%	7	37	+1,219.648%
2024-10-29	38.7300	38.7300	38.7300	38.7300	+13.778%	2	33	+1,061.890%
2024-10-23	29.4000	34.0400	29.4000	34.0400	-2.212%	10	35	+1,221.974%
2024-10-22	34.8100	34.8100	34.8100	34.8100	-1.108%	1	25	+1,192.732%
2024-10-21	36.0000	36.0000	35.2000	35.2000	-4.218%	3	24	+1,178.409%
2024-10-17	38.1000	38.1000	36.7500	36.7500	-1.103%	7	24	+1,124.490%
2024-10-16	37.1600	37.1600	37.1600	37.1600	-30.542%	10	17	+1,110.980%
2024-10-15	53.5000	53.5000	53.5000	53.5000	+19.821%	2	9	+741.121%
2024-10-04	44.6500	44.6500	44.6500	44.6500	+6.640%	4	7	+907.839%
2024-09-19	41.8700	41.8700	41.8700	41.8700	+10.475%	3	5	+974.755%
2024-09-18	37.9000	37.9000	37.9000	37.9000	+0.451%	2	6	+1,087.335%
2024-09-17	37.7300	37.7300	37.7300	37.7300	+4.573%	1	4	+1,092.685%
2024-09-16	36.0800	36.0800	36.0800	36.0800	0.000%	3	3	+1,147.228%