Dark

AMAT20270115C250
AMAT Jan 15 2027 250.00 Call (AMAT270115C00250000)
option OPRA

EOD

Sep 10, 2026

215.70-3.074%(-6.84)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	215.7000	215.7000	215.7000	215.7000	-3.074%	27	889	0.000%
2026-09-09	222.5400	222.5400	222.5400	222.5400	+15.563%	1	916	-3.074%
2026-09-03	192.5700	192.5700	192.5700	192.5700	-22.460%	1	917	+12.011%
2026-08-21	248.3500	248.3500	248.3500	248.3500	-1.725%	2	917	-13.147%
2026-08-19	251.8000	252.7100	251.8000	252.7100	-5.174%	8	917	-14.645%
2026-08-18	266.5000	266.5000	266.5000	266.5000	+20.045%	1	917	-19.062%
2026-07-29	222.0000	222.0000	222.0000	222.0000	-28.394%	1	918	-2.838%
2026-07-24	310.0300	310.0300	310.0300	310.0300	-8.166%	1	919	-30.426%
2026-07-23	337.6000	337.6000	337.6000	337.6000	+1.017%	10	918	-36.108%
2026-07-08	334.2000	334.2000	334.2000	334.2000	-4.397%	6	920	-35.458%
2026-07-02	349.7000	349.7000	349.5700	349.5700	-13.784%	10	920	-38.296%
2026-07-01	405.4600	405.4600	405.4600	405.4600	-2.299%	1	920	-46.801%
2026-06-25	415.0000	415.0000	415.0000	415.0000	+7.597%	2	920	-48.024%
2026-06-18	385.7000	385.7000	385.7000	385.7000	+1.101%	4	922	-44.076%
2026-06-17	381.5000	381.5000	381.5000	381.5000	+8.009%	1	922	-43.460%
2026-06-15	357.0000	357.0000	353.2100	353.2100	+22.184%	3	922	-38.932%
2026-06-09	275.0000	289.0800	275.0000	289.0800	+12.255%	8	925	-25.384%
2026-06-08	255.3500	257.5200	255.3500	257.5200	+9.859%	9	933	-16.240%
2026-06-05	240.8000	240.8000	233.7400	234.4100	-13.483%	16	942	-7.982%
2026-06-04	249.0500	270.9400	249.0500	270.9400	+1.495%	3	930	-20.388%
2026-06-03	266.9000	266.9500	266.9000	266.9500	+10.717%	3	929	-19.198%
2026-06-02	241.3000	241.3000	241.1100	241.1100	+11.264%	2	929	-10.539%
2026-06-01	216.7000	216.7000	216.7000	216.7000	-1.946%	1	928	-0.461%
2026-05-29	221.0000	221.0000	221.0000	221.0000	+5.464%	7	928	-2.398%
2026-05-26	209.5500	209.5500	209.5500	209.5500	+3.481%	1	935	+2.935%
2026-05-22	200.0000	202.5000	200.0000	202.5000	+12.500%	3	936	+6.519%
2026-05-18	180.0000	180.0000	180.0000	180.0000	-12.993%	10	936	+19.833%
2026-05-15	202.0000	206.8800	202.0000	206.8800	+7.192%	5	926	+4.263%
2026-05-12	193.0000	193.0000	193.0000	193.0000	-9.232%	1	927	+11.762%
2026-05-11	212.6300	212.6300	212.6300	212.6300	+8.016%	1	927	+1.444%
2026-05-06	196.7500	196.8500	196.7500	196.8500	+8.799%	20	926	+9.576%
2026-05-05	180.9300	180.9300	180.9300	180.9300	+10.850%	1	926	+19.217%
2026-05-01	163.2200	163.2200	163.2200	163.2200	+0.741%	2	926	+32.153%
2026-04-30	160.0500	166.1100	160.0500	162.0200	-5.190%	3	926	+33.132%
2026-04-22	170.6500	170.8900	170.6500	170.8900	+0.417%	2	926	+26.222%
2026-04-17	170.1800	170.1800	170.1800	170.1800	+3.484%	1	925	+26.748%
2026-04-13	164.4500	164.4500	164.4500	164.4500	-5.759%	1	925	+31.164%
2026-04-10	175.7100	175.7100	174.5000	174.5000	+3.622%	2	926	+23.610%
2026-04-09	165.7000	168.8500	165.7000	168.4000	+14.949%	4	928	+28.088%
2026-03-25	146.5000	146.5000	146.5000	146.5000	-4.870%	1	931	+47.235%
2026-03-24	154.0000	154.0000	154.0000	154.0000	+17.244%	2	931	+40.065%
2026-03-10	128.3000	131.3500	128.3000	131.3500	+25.095%	2	931	+64.218%
2026-03-09	105.0000	105.0000	105.0000	105.0000	-10.979%	1	932	+105.429%
2026-03-06	119.8300	119.8300	117.9500	117.9500	-20.839%	4	933	+82.874%
2026-03-02	149.0000	149.0000	149.0000	149.0000	-1.305%	1	931	+44.765%
2026-02-26	152.3400	152.3400	150.9700	150.9700	-10.542%	2	932	+42.876%
2026-02-25	167.2000	168.7600	167.2000	168.7600	+14.686%	3	935	+27.815%
2026-02-23	153.0800	153.0800	147.1500	147.1500	+9.202%	2	935	+46.585%
2026-02-17	132.5000	134.7500	131.6000	134.7500	-1.635%	9	933	+60.074%
2026-02-13	144.0000	144.0000	136.0000	136.9900	+25.300%	11	939	+57.457%
2026-02-12	109.3300	109.3300	109.3300	109.3300	-2.818%	3	939	+97.293%
2026-02-10	112.5000	112.5000	112.5000	112.5000	+6.635%	1	939	+91.733%
2026-02-06	106.1500	106.1500	105.5000	105.5000	+16.885%	4	940	+104.455%
2026-02-05	90.2600	90.2600	90.2600	90.2600	-16.734%	1	940	+138.976%
2026-02-02	108.4000	108.4000	108.4000	108.4000	-0.221%	1	940	+98.985%
2026-01-30	108.6400	108.6400	108.6400	108.6400	-8.189%	1	941	+98.546%
2026-01-29	114.9200	118.3300	113.1500	118.3300	+2.141%	28	942	+82.287%
2026-01-28	114.6700	116.0500	114.6700	115.8500	+2.841%	5	950	+86.189%
2026-01-27	114.0000	114.0000	112.6500	112.6500	+10.604%	17	953	+91.478%
2026-01-26	101.8500	101.8500	101.8500	101.8500	-0.098%	3	952	+111.782%
2026-01-23	101.9500	101.9500	101.9500	101.9500	+1.594%	1	954	+111.574%
2026-01-22	104.8400	104.8400	100.3500	100.3500	-6.303%	12	955	+114.948%
2026-01-21	105.0200	107.1000	102.4000	107.1000	+2.981%	24	964	+101.401%
2026-01-20	105.1000	105.3000	102.1400	104.0000	-0.952%	45	974	+107.404%
2026-01-16	105.0000	105.0000	105.0000	105.0000	-1.547%	1	932	+105.429%
2026-01-15	108.7500	108.7500	104.9700	106.6500	+26.843%	47	932	+102.250%
2026-01-14	85.5000	86.4500	84.0800	84.0800	-0.143%	4	948	+156.541%
2026-01-09	84.2000	84.2000	84.2000	84.2000	+18.175%	1	948	+156.176%
2026-01-08	71.2500	71.2500	71.2500	71.2500	-13.216%	3	948	+202.737%
2026-01-06	79.5000	82.1000	79.5000	82.1000	+11.929%	2	948	+162.728%
2026-01-05	70.0000	73.5000	70.0000	73.3500	+39.847%	5	948	+194.070%
2025-12-31	52.4500	52.4500	52.4500	52.4500	-5.513%	1	948	+311.249%
2025-12-30	56.5000	56.5000	55.5100	55.5100	+3.121%	3	948	+288.579%
2025-12-23	53.8300	53.8300	53.8300	53.8300	-1.048%	3	949	+300.706%
2025-12-22	54.4500	54.4500	54.4000	54.4000	-1.982%	4	951	+296.507%
2025-12-19	55.0000	55.5000	55.0000	55.5000	+8.653%	6	951	+288.649%
2025-12-18	51.0800	51.0800	51.0800	51.0800	+6.639%	3	951	+322.279%
2025-12-17	47.9000	47.9000	47.9000	47.9000	-12.495%	2	948	+350.313%
2025-12-16	53.4500	54.7400	53.4500	54.7400	-5.310%	12	948	+294.045%
2025-12-12	58.7300	58.7300	57.8100	57.8100	-7.873%	52	948	+273.119%
2025-12-11	62.7500	62.7500	62.7500	62.7500	+1.340%	1	948	+243.745%
2025-12-09	61.7000	61.9200	61.7000	61.9200	+1.160%	3	948	+248.353%
2025-12-08	64.1400	64.1400	61.2100	61.2100	-3.758%	11	948	+252.393%
2025-12-04	61.3500	63.6000	61.3500	63.6000	+6.159%	6	948	+239.151%
2025-12-03	57.0000	59.9100	56.7600	59.9100	+0.352%	33	951	+260.040%
2025-12-02	56.5000	59.7000	55.0000	59.7000	+13.866%	4	967	+261.307%
2025-12-01	49.2300	52.4300	48.8000	52.4300	+5.812%	15	967	+311.406%
2025-11-28	49.1600	49.5500	48.1000	49.5500	-2.557%	8	962	+335.318%
2025-11-26	47.7000	50.8500	46.4400	50.8500	+24.328%	44	915	+324.189%
2025-11-25	41.6000	41.6000	40.9000	40.9000	+4.818%	10	915	+427.384%
2025-11-24	38.3200	39.1100	38.3200	39.0200	+6.322%	5	910	+452.793%
2025-11-21	33.3400	37.7700	31.8500	36.7000	-0.461%	7	913	+487.738%
2025-11-20	42.4000	43.2000	36.8700	36.8700	-11.157%	7	911	+485.028%
2025-11-19	38.6000	41.5000	38.5000	41.5000	+18.402%	17	914	+419.759%
2025-11-18	32.8500	35.1000	32.8500	35.0500	-3.709%	4	909	+515.407%
2025-11-17	37.7500	38.1500	36.4000	36.4000	+8.592%	32	907	+492.582%
2025-11-14	25.4500	33.9500	25.4500	33.5200	-2.615%	19	888	+543.496%
2025-11-13	34.6300	34.7500	34.4200	34.4200	-9.421%	15	882	+526.671%
2025-11-12	39.5000	39.5000	38.0000	38.0000	+3.712%	3	887	+467.632%
2025-11-11	39.2900	39.2900	36.6400	36.6400	-10.634%	46	867	+488.701%
2025-11-10	41.0000	41.0000	41.0000	41.0000	+8.037%	2	867	+426.098%
2025-11-07	40.6000	40.6000	37.0000	37.9500	-6.711%	6	865	+468.379%
2025-11-06	42.0500	42.0500	40.2000	40.6800	-9.196%	16	862	+430.236%
2025-11-05	41.8400	44.8000	41.7000	44.8000	+14.872%	38	851	+381.473%
2025-11-04	39.0000	41.5000	39.0000	39.0000	-9.154%	40	824	+453.077%
2025-11-03	41.3000	42.9300	41.3000	42.9300	+9.153%	10	804	+402.446%
2025-10-31	40.0000	40.0500	39.3300	39.3300	-1.675%	62	804	+448.436%
2025-10-30	42.0500	43.6500	40.0000	40.0000	-1.429%	27	832	+439.250%
2025-10-29	39.2100	40.5800	39.2100	40.5800	+14.310%	37	851	+431.543%
2025-10-28	35.5000	35.5000	35.5000	35.5000	-7.456%	2	820	+507.606%
2025-10-27	39.1500	39.1500	38.3600	38.3600	+5.096%	7	813	+462.304%
2025-10-24	36.5000	36.5000	36.5000	36.5000	-1.987%	30	813	+490.959%
2025-10-23	35.0300	37.2400	35.0300	37.2400	+19.512%	5	783	+479.216%
2025-10-22	34.0000	34.0600	31.1600	31.1600	-16.907%	4	786	+592.234%
2025-10-20	37.5000	37.5000	37.5000	37.5000	+6.838%	1	789	+475.200%
2025-10-17	36.1000	36.1000	35.1000	35.1000	+4.464%	4	790	+514.530%
2025-10-16	35.9000	35.9000	33.5500	33.6000	+1.053%	29	786	+541.964%
2025-10-15	33.7500	33.7500	33.2500	33.2500	+6.571%	2	782	+548.722%
2025-10-14	31.2000	31.2000	31.2000	31.2000	-1.732%	1	784	+591.346%
2025-10-13	31.4400	31.7500	30.6000	31.7500	+9.483%	6	785	+579.370%
2025-10-10	32.7800	32.7800	29.0000	29.0000	-10.078%	6	780	+643.793%
2025-10-09	28.8000	32.2500	28.8000	32.2500	+7.500%	5	776	+568.837%
2025-10-08	29.5000	30.0000	29.5000	30.0000	+7.914%	4	776	+619.000%
2025-10-07	28.9000	28.9000	27.8000	27.8000	-19.303%	105	676	+675.899%
2025-10-06	32.4000	34.4500	32.4000	34.4500	+17.979%	16	676	+526.125%
2025-10-03	29.2300	29.6000	28.6500	29.2000	-8.949%	18	673	+638.699%
2025-10-02	30.7400	32.5000	30.0900	32.0700	+12.015%	11	668	+572.591%
2025-10-01	25.9500	28.6400	25.9500	28.6300	+35.687%	16	665	+653.406%
2025-09-30	23.2000	23.2000	21.1000	21.1000	-7.253%	10	671	+922.275%
2025-09-29	23.7000	23.8800	22.2500	22.7500	+7.820%	57	668	+848.132%
2025-09-26	21.0000	21.1000	21.0000	21.1000	+4.043%	17	704	+922.275%
2025-09-24	20.2100	20.2800	20.2100	20.2800	-0.928%	7	704	+963.609%
2025-09-23	20.5000	21.5500	20.4700	20.4700	+3.384%	72	697	+953.737%
2025-09-22	17.4100	19.8000	17.4100	19.8000	+30.263%	71	628	+989.394%
2025-09-19	15.1600	15.3000	15.1600	15.2000	-0.131%	3	669	+1,319.079%
2025-09-18	12.2500	15.2200	12.2500	15.2200	+45.646%	32	672	+1,317.214%
2025-09-17	9.4000	10.5000	9.4000	10.4500	+16.111%	18	686	+1,964.115%
2025-09-16	8.7200	9.0000	8.7200	9.0000	+19.205%	6	670	+2,296.667%
2025-09-12	7.4200	7.5500	7.4200	7.5500	+23.770%	4	671	+2,756.954%
2025-09-08	6.1400	6.1400	6.1000	6.1000	+31.183%	20	672	+3,436.066%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-7.000%	10	692	+4,538.710%
2025-09-02	5.1000	5.1000	5.0000	5.0000	-12.281%	21	685	+4,214.000%
2025-08-29	5.7000	5.7000	5.7000	5.7000	-13.636%	1	663	+3,684.211%
2025-08-26	6.4100	6.6000	6.4100	6.6000	+4.762%	11	663	+3,168.182%
2025-08-25	6.0900	6.3000	6.0900	6.3000	+6.419%	12	662	+3,323.810%
2025-08-21	6.0400	6.1200	5.9200	5.9200	-11.244%	12	650	+3,543.581%
2025-08-19	6.5000	6.6700	6.5000	6.6700	+2.615%	5	638	+3,133.883%
2025-08-18	6.7000	6.7000	6.5000	6.5000	-3.704%	7	637	+3,218.462%
2025-08-15	7.3900	8.7500	6.5500	6.7500	-52.994%	72	635	+3,095.556%
2025-08-14	14.3600	14.3600	14.3600	14.3600	+32.963%	1	569	+1,402.089%
2025-08-06	10.6500	10.8000	10.6500	10.8000	-6.087%	2	568	+1,897.222%
2025-08-05	11.5000	11.5000	11.5000	11.5000	-4.880%	1	568	+1,775.652%
2025-07-31	12.1000	12.2500	12.0900	12.0900	-22.000%	12	568	+1,684.119%
2025-07-29	15.5000	15.5000	15.5000	15.5000	+12.564%	1	568	+1,291.613%
2025-07-25	13.7700	13.7700	13.7700	13.7700	-15.780%	20	569	+1,466.449%
2025-07-18	16.3500	16.3500	16.3500	16.3500	-6.571%	1	569	+1,219.266%
2025-07-16	16.3000	17.5000	16.3000	17.5000	-10.394%	18	569	+1,132.571%
2025-07-15	20.5000	20.5000	19.5300	19.5300	+0.154%	2	561	+1,004.455%
2025-07-14	18.6200	19.5000	18.6200	19.5000	+3.723%	5	560	+1,006.154%
2025-07-09	19.1600	19.4600	18.3600	18.8000	0.000%	48	564	+1,047.340%
2025-07-08	18.2000	18.8000	17.8000	18.8000	+8.671%	475	549	+1,047.340%
2025-07-07	17.4300	17.4300	17.3000	17.3000	+0.581%	11	125	+1,146.821%
2025-07-02	16.9500	17.2000	16.9500	17.2000	+12.565%	14	119	+1,154.070%
2025-06-30	15.2800	15.2800	15.2800	15.2800	+3.243%	5	120	+1,311.649%
2025-06-26	14.8000	14.8000	14.8000	14.8000	-0.270%	2	115	+1,357.432%
2025-06-25	14.5000	14.8400	14.5000	14.8400	+12.852%	8	115	+1,353.504%
2025-06-24	13.4600	13.4600	13.1500	13.1500	+0.612%	3	115	+1,540.304%
2025-06-16	13.0700	13.0700	13.0700	13.0700	+4.143%	2	113	+1,550.344%
2025-06-10	12.4000	12.5500	12.4000	12.5500	+5.021%	2	111	+1,618.725%
2025-06-09	11.6000	11.9500	11.6000	11.9500	+29.189%	10	110	+1,705.021%
2025-06-05	9.2500	9.2500	9.2500	9.2500	+15.625%	1	111	+2,231.892%
2025-06-02	8.0000	8.0000	8.0000	8.0000	+1.394%	1	111	+2,596.250%
2025-05-30	8.1500	8.1500	7.8900	7.8900	-15.434%	6	110	+2,633.840%
2025-05-27	9.4000	9.4000	9.3300	9.3300	-9.855%	3	111	+2,211.897%
2025-05-16	10.5000	10.5000	10.0000	10.3500	-22.180%	10	112	+1,984.058%
2025-05-15	13.3000	13.3000	13.3000	13.3000	-3.623%	3	111	+1,521.805%
2025-05-14	13.6100	13.9500	13.6100	13.8000	+11.290%	15	111	+1,463.043%
2025-05-13	12.4000	12.4000	12.4000	12.4000	+35.224%	1	113	+1,639.516%
2025-05-05	8.9900	9.1700	8.9900	9.1700	+18.323%	2	113	+2,252.236%
2025-04-25	7.7500	7.7500	7.7500	7.7500	+20.155%	4	112	+2,683.226%
2025-04-23	6.4000	6.4500	6.3000	6.4500	+5.738%	3	112	+3,244.186%
2025-04-10	6.8000	6.8000	6.1000	6.1000	+3.390%	13	112	+3,436.066%
2025-04-09	5.5000	5.9000	5.4000	5.9000	+7.273%	60	112	+3,555.932%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+14.345%	20	70	+3,821.818%
2025-04-07	5.6300	5.6300	4.8100	4.8100	+0.208%	2	90	+4,384.407%
2025-04-04	4.8000	4.8000	4.8000	4.8000	-11.111%	20	89	+4,393.750%
2025-04-03	5.6000	5.6500	5.4000	5.4000	-20.000%	13	89	+3,894.444%
2025-03-28	6.7500	6.7500	6.7500	6.7500	-14.557%	2	79	+3,095.556%
2025-03-26	8.4000	8.4000	7.9000	7.9000	-3.659%	10	78	+2,630.380%
2025-03-21	8.2000	8.2000	8.2000	8.2000	-18.408%	2	79	+2,530.488%
2025-03-17	10.0500	10.0500	10.0500	10.0500	-1.951%	4	78	+2,046.269%
2025-03-14	10.2000	10.2500	10.2000	10.2500	-5.963%	10	78	+2,004.390%
2025-03-07	10.1000	11.1500	9.9400	10.9000	+6.863%	16	79	+1,878.899%
2025-03-04	9.5000	10.2000	9.3000	10.2000	-8.108%	59	76	+2,014.706%
2025-02-28	11.1000	11.1000	11.1000	11.1000	-7.500%	10	94	+1,843.243%
2025-02-27	12.0000	12.0000	12.0000	12.0000	-7.692%	1	89	+1,697.500%
2025-02-26	13.0000	13.0000	13.0000	13.0000	-3.704%	1	89	+1,559.231%
2025-02-25	13.5000	13.5000	13.5000	13.5000	-9.759%	10	89	+1,497.778%
2025-02-24	15.5000	15.5000	14.9600	14.9600	+3.386%	3	89	+1,341.845%
2025-02-14	16.5500	16.5500	14.4600	14.4700	-25.026%	28	79	+1,390.670%
2025-02-06	19.3000	19.3000	19.3000	19.3000	+8.549%	1	79	+1,017.617%
2025-02-05	17.7700	17.7800	17.7700	17.7800	+0.623%	2	79	+1,113.161%
2025-01-29	17.6700	17.6700	17.6700	17.6700	-25.600%	1	78	+1,120.713%
2025-01-23	23.7500	23.7500	23.7500	23.7500	+32.682%	1	78	+808.211%
2025-01-10	16.7300	17.9000	16.7300	17.9000	-5.889%	12	77	+1,105.028%
2025-01-08	19.0200	19.0200	19.0200	19.0200	-6.765%	2	82	+1,034.069%
2025-01-07	20.4000	20.4000	20.4000	20.4000	-1.449%	1	82	+957.353%
2025-01-06	20.7000	20.7000	20.7000	20.7000	+29.375%	1	82	+942.029%
2025-01-03	15.9000	16.0000	15.1700	16.0000	+13.234%	102	81	+1,248.125%
2024-12-30	14.1300	14.1300	14.1300	14.1300	-7.039%	10	35	+1,426.539%
2024-12-19	15.0000	15.2000	14.9500	15.2000	-13.143%	14	35	+1,319.079%
2024-12-13	17.5000	17.5000	17.5000	17.5000	-0.568%	2	21	+1,132.571%
2024-12-06	17.6000	17.6000	17.6000	17.6000	-14.976%	4	21	+1,125.568%
2024-11-25	20.7000	20.7000	20.7000	20.7000	-3.497%	1	21	+942.029%
2024-11-21	21.4500	21.4500	21.4500	21.4500	+21.875%	8	20	+905.594%
2024-11-20	18.0800	18.0800	17.6000	17.6000	-0.845%	2	12	+1,125.568%
2024-11-18	17.7500	17.7500	17.7500	17.7500	-2.793%	1	13	+1,115.211%
2024-11-15	18.7500	19.4000	18.2600	18.2600	-29.225%	20	12	+1,081.271%
2024-11-14	25.8000	25.8000	25.8000	25.8000	-3.189%	1	15	+736.047%
2024-11-12	26.6500	26.6500	26.6500	26.6500	-4.102%	1	15	+709.381%
2024-11-06	27.7900	27.7900	27.7900	27.7900	+7.505%	1	14	+676.178%
2024-11-04	26.2600	26.2600	25.8500	25.8500	-1.336%	4	13	+734.429%
2024-10-23	26.2000	26.2000	26.2000	26.2000	-10.884%	1	12	+723.282%
2024-10-17	29.4000	29.4000	29.4000	29.4000	+5.150%	3	12	+633.673%
2024-10-16	27.9600	27.9600	27.9600	27.9600	-8.026%	1	12	+671.459%
2024-10-15	36.0100	36.0100	30.4000	30.4000	-27.619%	5	12	+609.539%
2024-10-14	42.0000	42.0000	42.0000	42.0000	+11.141%	5	10	+413.571%
2024-09-27	37.7900	37.7900	37.7900	37.7900	+14.515%	2	5	+470.786%
2024-09-25	33.0000	33.0000	33.0000	33.0000	+14.385%	1	4	+553.636%
2024-09-20	28.8500	28.8500	28.8500	28.8500	-12.310%	4	3	+647.660%
2024-09-19	32.9000	32.9000	32.9000	32.9000	0.000%	1	1	+555.623%