Dark

AMAT20270115C240
AMAT Jan 15 2027 240.00 Call (AMAT270115C00240000)
option OPRA

EOD

Sep 3, 2026

201.82-1.743%(-3.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	201.8200	201.8200	201.8200	201.8200	-1.743%	1	569	0.000%
2026-09-02	205.4000	205.4000	205.4000	205.4000	-14.023%	1	570	-1.743%
2026-08-28	238.9000	238.9000	238.9000	238.9000	-1.261%	1	571	-15.521%
2026-08-26	241.9500	241.9500	241.9500	241.9500	-6.547%	1	572	-16.586%
2026-08-20	258.9000	258.9000	258.9000	258.9000	-6.399%	1	573	-22.047%
2026-08-19	276.6000	276.6000	276.6000	276.6000	-3.405%	1	573	-27.035%
2026-08-17	286.3500	286.3500	286.3500	286.3500	-8.965%	3	573	-29.520%
2026-08-13	314.5500	314.5500	314.5500	314.5500	+0.319%	1	576	-35.838%
2026-08-12	313.5500	313.5500	313.5500	313.5500	+5.484%	1	577	-35.634%
2026-08-11	297.2500	297.2500	297.2500	297.2500	-11.406%	1	578	-32.104%
2026-07-22	335.5200	335.5200	335.5200	335.5200	+8.811%	3	579	-39.849%
2026-07-20	308.3500	308.3500	308.3500	308.3500	+0.867%	1	579	-34.548%
2026-07-17	305.7000	305.7000	305.7000	305.7000	-11.327%	11	579	-33.981%
2026-07-16	344.7500	344.7500	344.7500	344.7500	-6.925%	22	570	-41.459%
2026-07-14	370.4000	370.4000	370.4000	370.4000	-26.243%	1	592	-45.513%
2026-06-30	502.1900	502.1900	502.1900	502.1900	+17.033%	1	592	-59.812%
2026-06-25	429.1000	429.1000	429.1000	429.1000	+19.626%	6	593	-52.967%
2026-06-23	360.0000	360.0000	356.7500	358.7000	-10.771%	3	587	-43.736%
2026-06-22	402.0000	402.0000	402.0000	402.0000	+16.034%	1	587	-49.796%
2026-06-16	363.5500	363.5500	346.4500	346.4500	+46.336%	2	587	-41.746%
2026-06-05	236.8500	236.8500	236.7500	236.7500	-13.059%	10	587	-14.754%
2026-06-04	272.3200	272.3200	272.3100	272.3100	-1.194%	14	587	-25.886%
2026-06-03	275.6000	275.6000	275.6000	275.6000	+9.235%	5	588	-26.771%
2026-06-02	252.3000	252.3000	252.3000	252.3000	+24.901%	6	593	-20.008%
2026-05-21	202.0000	202.0000	202.0000	202.0000	+1.881%	1	597	-0.089%
2026-05-20	198.2500	198.2700	198.2500	198.2700	-2.282%	2	598	+1.790%
2026-05-06	202.9000	202.9000	202.9000	202.9000	+7.868%	2	599	-0.532%
2026-05-05	188.1000	188.1000	188.1000	188.1000	-2.705%	1	599	+7.294%
2026-04-24	193.3300	193.3300	193.3300	193.3300	+2.999%	4	600	+4.391%
2026-04-23	187.7000	187.7000	187.7000	187.7000	+3.914%	1	596	+7.523%
2026-04-22	180.6300	180.6300	180.6300	180.6300	+5.910%	1	595	+11.731%
2026-04-17	170.5500	170.5500	170.5500	170.5500	-2.431%	1	595	+18.335%
2026-04-14	174.8000	174.8000	174.8000	174.8000	-4.741%	1	595	+15.458%
2026-04-10	183.5000	183.5000	183.5000	183.5000	+3.614%	1	596	+9.984%
2026-04-09	177.1000	177.1000	177.1000	177.1000	+25.248%	3	597	+13.958%
2026-04-01	141.4000	141.4000	141.4000	141.4000	+16.811%	1	594	+42.730%
2026-03-31	121.0500	121.0500	121.0500	121.0500	-0.762%	1	594	+66.724%
2026-03-30	121.9800	121.9800	121.9800	121.9800	-5.185%	1	595	+65.453%
2026-03-19	128.6500	128.6500	128.6500	128.6500	-7.279%	2	595	+56.875%
2026-03-18	138.7500	138.7500	138.7500	138.7500	+5.779%	1	597	+45.456%
2026-03-13	131.1700	131.1700	131.1700	131.1700	+3.651%	1	598	+53.861%
2026-03-06	126.5500	126.5500	126.5500	126.5500	-1.518%	1	598	+59.478%
2026-03-05	128.5000	128.5000	128.5000	128.5000	-17.177%	1	598	+57.058%
2026-03-02	151.3700	155.1500	151.3700	155.1500	+0.058%	2	598	+30.081%
2026-02-24	155.0600	155.0600	155.0600	155.0600	+0.039%	1	597	+30.156%
2026-02-23	155.0000	155.0000	155.0000	155.0000	-1.305%	2	598	+30.206%
2026-02-20	156.4100	157.0500	156.4100	157.0500	+13.067%	25	600	+28.507%
2026-02-17	138.9000	138.9000	138.9000	138.9000	-3.889%	3	608	+45.299%
2026-02-13	148.1000	148.1000	142.9300	144.5200	+20.544%	5	614	+39.648%
2026-02-12	119.8900	119.8900	119.8900	119.8900	-6.802%	1	614	+68.338%
2026-02-11	128.6400	128.6400	128.6400	128.6400	+8.283%	1	614	+56.887%
2026-02-09	115.9000	118.8000	115.9000	118.8000	+5.741%	6	613	+69.882%
2026-02-06	111.7900	112.3500	111.7900	112.3500	+22.120%	2	619	+79.635%
2026-02-05	92.0000	92.0000	92.0000	92.0000	-11.068%	1	619	+119.370%
2026-02-04	103.5000	103.5000	103.4500	103.4500	-3.019%	5	620	+95.089%
2026-02-03	106.6700	106.6700	106.6700	106.6700	-13.064%	10	620	+89.200%
2026-01-30	122.7000	122.7000	122.7000	122.7000	-2.812%	1	610	+64.482%
2026-01-29	125.7500	126.2500	125.7500	126.2500	+1.365%	7	610	+59.857%
2026-01-28	122.6400	124.5500	122.6400	124.5500	+3.130%	4	604	+62.039%
2026-01-27	120.7700	120.7700	120.7700	120.7700	+12.344%	1	604	+67.111%
2026-01-26	107.5000	107.5000	107.5000	107.5000	-2.361%	10	605	+87.740%
2026-01-22	110.1000	110.1000	110.1000	110.1000	+1.363%	1	610	+83.306%
2026-01-20	108.6200	108.6200	108.6200	108.6200	-4.719%	10	610	+85.804%
2026-01-16	114.0000	114.0000	114.0000	114.0000	+1.604%	1	610	+77.035%
2026-01-15	114.5500	114.5500	112.2000	112.2000	+22.556%	27	610	+79.875%
2026-01-09	91.5500	91.5500	91.5500	91.5500	+19.113%	2	634	+120.448%
2026-01-08	76.8600	76.8600	76.8600	76.8600	-10.835%	1	633	+162.581%
2026-01-07	86.2000	86.2000	86.2000	86.2000	-1.056%	10	633	+134.130%
2026-01-06	86.4400	87.1200	86.0000	87.1200	+11.492%	9	638	+131.657%
2026-01-05	78.2300	79.2100	78.1400	78.1400	+17.504%	7	639	+158.280%
2026-01-02	66.5000	66.5000	66.5000	66.5000	+9.664%	1	645	+203.489%
2025-12-26	60.4000	60.6400	60.4000	60.6400	+3.129%	4	645	+232.817%
2025-12-23	58.8000	58.8000	58.8000	58.8000	-1.093%	2	647	+243.231%
2025-12-22	59.4500	59.4500	59.4500	59.4500	-1.164%	3	646	+239.479%
2025-12-18	60.1500	60.1500	60.1500	60.1500	+1.949%	1	646	+235.528%
2025-12-17	59.0000	59.0000	59.0000	59.0000	-9.454%	1	647	+242.068%
2025-12-15	65.1600	65.1600	65.1600	65.1600	+0.711%	1	647	+209.730%
2025-12-12	64.7000	64.7000	64.7000	64.7000	-2.340%	2	647	+211.932%
2025-12-11	66.2500	66.2500	66.2500	66.2500	-8.960%	1	647	+204.634%
2025-12-10	72.7700	72.7700	72.7700	72.7700	+8.709%	1	647	+177.340%
2025-12-09	66.9400	66.9400	66.9400	66.9400	-0.976%	10	648	+201.494%
2025-12-05	67.4000	67.6000	67.4000	67.6000	-3.608%	2	638	+198.550%
2025-12-04	70.1300	70.1300	70.1300	70.1300	+5.793%	1	637	+187.780%
2025-12-03	66.2900	66.2900	66.2900	66.2900	+0.683%	3	637	+204.450%
2025-12-02	60.5500	65.8400	60.5500	65.8400	+16.263%	7	640	+206.531%
2025-12-01	56.6300	56.6300	56.6300	56.6300	+4.773%	2	638	+256.384%
2025-11-28	53.0000	54.2300	53.0000	54.0500	-2.613%	6	638	+273.395%
2025-11-26	50.9700	55.5000	50.9700	55.5000	+15.625%	5	641	+263.640%
2025-11-25	44.4000	48.0000	44.4000	48.0000	+10.752%	2	641	+320.458%
2025-11-24	43.3400	43.3400	43.3400	43.3400	+6.356%	5	641	+365.667%
2025-11-21	40.7500	40.7500	40.7500	40.7500	+4.621%	1	643	+395.264%
2025-11-20	48.0000	48.0000	38.9500	38.9500	-9.419%	5	643	+418.151%
2025-11-19	38.6000	43.0000	38.6000	43.0000	+9.415%	7	642	+369.349%
2025-11-18	39.3000	39.3000	39.3000	39.3000	-3.083%	1	643	+413.537%
2025-11-17	40.0700	41.1500	40.0700	40.5500	+9.476%	16	642	+397.707%
2025-11-14	37.3800	37.5500	37.0400	37.0400	+0.461%	27	643	+444.870%
2025-11-13	36.8700	36.8700	36.8700	36.8700	-13.247%	1	643	+447.383%
2025-11-12	42.5000	42.5000	42.5000	42.5000	-5.765%	5	643	+374.871%
2025-11-10	45.0000	45.1000	45.0000	45.1000	-0.661%	8	643	+347.494%
2025-11-06	46.9000	46.9000	43.9500	45.4000	-6.872%	6	650	+344.537%
2025-11-05	47.5000	48.7500	47.3200	48.7500	+9.921%	4	650	+313.990%
2025-11-04	44.3500	44.3500	44.3500	44.3500	-5.638%	1	649	+355.062%
2025-11-03	47.0000	47.0000	47.0000	47.0000	+2.397%	10	643	+329.404%
2025-10-31	44.8500	45.9000	44.8500	45.9000	+6.422%	2	643	+339.695%
2025-10-29	43.2000	44.0100	43.1300	43.1300	-0.093%	13	645	+367.934%
2025-10-27	42.9000	43.1700	42.9000	43.1700	+10.128%	2	636	+367.501%
2025-10-22	39.2000	39.2000	39.2000	39.2000	-4.808%	1	636	+414.847%
2025-10-20	41.1100	41.1800	41.1000	41.1800	+11.297%	11	636	+390.092%
2025-10-17	38.1500	39.5000	37.0000	37.0000	-5.128%	5	627	+445.459%
2025-10-16	38.0000	39.0000	38.0000	39.0000	+10.638%	2	627	+417.487%
2025-10-13	35.2500	35.2500	35.2500	35.2500	+16.337%	3	627	+472.539%
2025-10-08	30.3000	30.3000	30.3000	30.3000	-7.198%	1	628	+566.073%
2025-10-07	33.9500	33.9500	32.0000	32.6500	-12.701%	209	422	+518.132%
2025-10-06	37.4500	37.4500	37.4000	37.4000	+12.752%	6	422	+439.626%
2025-10-03	32.2000	33.1700	31.7600	33.1700	-8.874%	19	418	+508.441%
2025-10-02	35.8600	36.4000	33.5000	36.4000	+16.667%	5	413	+454.451%
2025-10-01	27.8500	31.2000	27.8500	31.2000	+28.766%	3	411	+546.859%
2025-09-30	26.8100	26.8100	24.2300	24.2300	-4.418%	2	412	+732.934%
2025-09-29	25.0100	26.4100	25.0100	25.3500	+12.667%	20	411	+696.134%
2025-09-26	22.5500	22.6500	22.2200	22.5000	+2.975%	62	412	+796.978%
2025-09-25	21.8500	21.8500	21.8500	21.8500	-5.206%	1	372	+823.661%
2025-09-23	24.2400	24.2400	23.0500	23.0500	+2.217%	5	372	+775.575%
2025-09-22	19.5500	22.5500	19.5500	22.5500	+29.971%	11	371	+794.989%
2025-09-18	14.7200	18.0000	14.7200	17.3500	+42.798%	78	374	+1,063.228%
2025-09-17	10.9500	12.3500	10.9500	12.1500	+16.715%	22	354	+1,561.070%
2025-09-16	10.4100	10.4100	10.4100	10.4100	+12.541%	2	359	+1,838.713%
2025-09-15	9.2000	9.2500	9.2000	9.2500	+2.210%	17	359	+2,081.838%
2025-09-12	9.1700	9.1700	9.0500	9.0500	+1.344%	2	344	+2,130.055%
2025-09-11	8.1700	9.5500	8.1700	8.9300	+37.809%	9	344	+2,160.022%
2025-09-05	6.6400	6.6400	6.4000	6.4800	+20.000%	8	338	+3,014.506%
2025-09-03	6.0500	6.0500	5.4000	5.4000	-20.588%	6	332	+3,637.407%
2025-08-29	7.4500	7.4500	6.8000	6.8000	-11.111%	7	320	+2,867.941%
2025-08-27	7.5500	7.6500	7.5500	7.6500	-4.375%	7	320	+2,538.170%
2025-08-22	7.2000	8.0000	7.2000	8.0000	+9.589%	13	314	+2,422.750%
2025-08-21	7.0500	7.7400	7.0000	7.3000	+7.670%	167	304	+2,664.658%
2025-08-20	7.5000	7.5000	6.7300	6.7800	-7.755%	14	252	+2,876.696%
2025-08-19	7.8500	7.8500	7.3500	7.3500	-7.197%	16	247	+2,645.850%
2025-08-18	7.9200	7.9200	7.9200	7.9200	-5.150%	1	239	+2,448.232%
2025-08-15	8.3000	8.3500	8.3000	8.3500	-50.911%	11	238	+2,317.006%
2025-08-13	17.0300	17.0300	17.0100	17.0100	+2.470%	6	239	+1,086.479%
2025-08-12	16.6000	16.6000	16.6000	16.6000	+3.042%	10	234	+1,115.783%
2025-08-11	16.1600	16.1600	16.1100	16.1100	+4.951%	6	232	+1,152.762%
2025-08-08	15.3500	15.3500	15.3500	15.3500	-0.904%	1	232	+1,214.788%
2025-08-07	15.4900	15.4900	15.4900	15.4900	+19.706%	5	231	+1,202.905%
2025-08-06	12.9400	12.9400	12.9400	12.9400	-11.672%	6	226	+1,459.660%
2025-08-05	14.6500	14.6500	14.6500	14.6500	+1.034%	1	220	+1,277.611%
2025-08-04	14.5000	14.5000	14.5000	14.5000	+7.407%	1	220	+1,291.862%
2025-08-01	13.5000	13.5000	13.5000	13.5000	-2.878%	6	220	+1,394.963%
2025-07-31	13.3500	14.0000	13.3500	13.9000	-23.836%	3	214	+1,351.942%
2025-07-29	18.2500	18.2500	18.2500	18.2500	+1.728%	11	214	+1,005.863%
2025-07-28	17.9800	18.0200	17.9400	17.9400	+13.258%	23	214	+1,024.972%
2025-07-25	15.8400	15.8400	15.8400	15.8400	-8.121%	1	211	+1,174.116%
2025-07-23	16.9100	17.2400	16.9100	17.2400	-12.929%	13	210	+1,070.650%
2025-07-18	19.8000	19.8000	19.8000	19.8000	+1.799%	6	197	+919.293%
2025-07-17	19.5500	19.5500	19.4500	19.4500	-1.419%	29	191	+937.635%
2025-07-16	19.4500	19.7300	19.4500	19.7300	-13.084%	7	162	+922.909%
2025-07-15	23.1000	23.5500	22.7000	22.7000	+4.608%	9	156	+789.075%
2025-07-14	20.7000	21.7000	20.7000	21.7000	+27.647%	7	151	+830.046%
2025-06-26	17.0000	17.0000	17.0000	17.0000	+1.190%	1	144	+1,087.176%
2025-06-25	16.8000	16.8000	16.8000	16.8000	+12.752%	11	144	+1,101.310%
2025-06-16	14.9000	14.9000	14.9000	14.9000	+6.429%	1	133	+1,254.497%
2025-06-09	14.0000	14.0000	14.0000	14.0000	+20.275%	3	133	+1,341.571%
2025-06-05	11.6400	11.6400	11.6400	11.6400	+10.436%	1	130	+1,633.849%
2025-06-03	10.5400	10.5400	10.5400	10.5400	+9.792%	1	129	+1,814.801%
2025-05-30	9.6000	9.6000	9.6000	9.6000	-13.122%	2	130	+2,002.292%
2025-05-27	11.0500	11.0500	11.0500	11.0500	-9.352%	2	131	+1,726.425%
2025-05-19	12.1900	12.1900	12.1900	12.1900	-25.671%	1	129	+1,555.619%
2025-05-15	16.3100	16.5600	16.3100	16.4000	+1.611%	3	128	+1,130.610%
2025-05-14	16.1400	16.1400	16.1400	16.1400	+22.925%	1	127	+1,150.434%
2025-05-12	13.1300	13.1300	13.1300	13.1300	+33.980%	4	126	+1,437.091%
2025-05-02	9.8000	9.8000	9.8000	9.8000	+27.771%	6	122	+1,959.388%
2025-04-23	7.5100	7.6700	7.5100	7.6700	+1.589%	2	119	+2,531.291%
2025-04-11	7.5500	7.5500	7.5500	7.5500	+2.027%	2	119	+2,573.113%
2025-04-10	8.5000	8.5000	7.4000	7.4000	-26.733%	11	119	+2,627.297%
2025-04-09	10.1000	10.1000	10.1000	10.1000	+66.942%	10	119	+1,898.218%
2025-04-07	6.0500	6.0500	6.0500	6.0500	+15.900%	5	109	+3,235.868%
2025-04-04	5.7200	5.7200	5.2200	5.2200	-19.939%	6	109	+3,766.284%
2025-04-03	6.5500	6.5500	6.5200	6.5200	-24.186%	3	110	+2,995.399%
2025-04-02	8.7000	8.7000	8.6000	8.6000	+6.173%	6	107	+2,246.744%
2025-04-01	8.0000	8.1000	7.9500	8.1000	-4.142%	3	103	+2,391.605%
2025-03-27	8.4500	8.4500	8.4500	8.4500	-21.322%	2	102	+2,288.402%
2025-03-20	10.8300	11.0600	10.6300	10.7400	-7.254%	31	100	+1,779.143%
2025-03-14	11.5800	11.5800	11.5800	11.5800	+17.923%	86	99	+1,642.832%
2025-03-11	10.0300	10.0300	9.8100	9.8200	-12.086%	6	99	+1,955.193%
2025-03-06	11.1700	11.1700	11.1700	11.1700	+1.086%	1	98	+1,706.804%
2025-03-05	11.0500	11.0500	11.0500	11.0500	-10.887%	1	98	+1,726.425%
2025-03-03	12.4000	12.4000	12.4000	12.4000	+2.479%	2	99	+1,527.581%
2025-02-28	12.1000	12.1000	12.1000	12.1000	-3.816%	2	101	+1,567.934%
2025-02-27	13.2100	13.2100	12.5800	12.5800	-14.130%	6	101	+1,504.293%
2025-02-25	14.8300	14.9100	14.6500	14.6500	-17.697%	6	101	+1,277.611%
2025-02-24	17.8000	17.8000	17.8000	17.8000	+1.136%	1	101	+1,033.820%
2025-02-21	17.6000	17.6000	17.6000	17.6000	+0.571%	4	102	+1,046.705%
2025-02-19	17.5000	17.5000	17.5000	17.5000	+1.567%	2	102	+1,053.257%
2025-02-18	16.4500	17.2300	16.3000	17.2300	+9.397%	52	102	+1,071.329%
2025-02-14	17.8300	17.8300	15.7500	15.7500	-17.755%	10	60	+1,181.397%
2025-01-27	19.3500	19.3500	19.1500	19.1500	-24.008%	6	60	+953.890%
2025-01-23	25.8200	25.8200	25.2000	25.2000	-19.412%	6	60	+700.873%
2025-01-22	30.4100	31.4100	30.4100	31.2700	+16.332%	4	61	+545.411%
2025-01-21	26.8800	26.8800	26.8800	26.8800	+69.590%	1	59	+650.818%
2024-12-20	15.8500	15.8500	15.8500	15.8500	-3.354%	3	59	+1,173.312%
2024-12-19	16.4000	16.4000	16.4000	16.4000	-15.464%	2	59	+1,130.610%
2024-12-12	19.4000	19.4000	19.4000	19.4000	-12.691%	5	59	+940.309%
2024-12-05	22.2200	22.2200	22.2200	22.2200	-10.403%	4	59	+808.281%
2024-12-03	24.8000	24.8000	24.8000	24.8000	+9.929%	8	55	+713.790%
2024-11-25	22.5000	22.5600	21.7500	22.5600	+11.188%	42	47	+794.592%
2024-11-15	21.8500	21.8500	20.2900	20.2900	-25.267%	4	6	+894.677%
2024-11-13	27.1500	27.1500	27.1500	27.1500	-12.278%	2	6	+643.352%
2024-11-06	31.3900	31.3900	30.9500	30.9500	+2.044%	2	5	+552.084%
2024-11-05	30.3300	30.3300	30.3300	30.3300	-17.582%	4	5	+565.414%
2024-10-15	36.8000	36.8000	36.8000	36.8000	-20.000%	1	7	+448.424%
2024-10-14	45.6800	46.0000	45.6800	46.0000	+21.053%	2	8	+338.739%
2024-10-03	38.0000	38.0000	38.0000	38.0000	-5.284%	2	6	+431.105%
2024-10-02	37.0200	40.1200	37.0200	40.1200	+10.615%	4	5	+403.041%
2024-10-01	36.5500	36.5500	36.2700	36.2700	-16.659%	2	6	+456.438%
2024-09-26	43.5200	43.5200	43.5200	43.5200	+27.177%	3	6	+363.741%
2024-09-20	34.2200	34.2200	34.2200	34.2200	-2.452%	6	3	+489.772%
2024-09-19	35.0800	35.0800	35.0800	35.0800	0.000%	3	3	+475.314%