Dark

AMAT20270115C260
AMAT Jan 15 2027 260.00 Call (AMAT270115C00260000)
option OPRA

Inactive

Aug 31, 2026

205.00-2.613%(-5.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	205.0000	205.0000	205.0000	205.0000	-2.613%	20	569	0.000%
2026-08-28	211.0000	211.0000	210.5000	210.5000	-7.105%	20	559	-2.613%
2026-08-25	226.6000	226.6000	226.6000	226.6000	-6.557%	1	549	-9.532%
2026-08-20	242.4900	242.5000	242.4900	242.5000	+0.439%	2	549	-15.464%
2026-08-19	241.4400	241.4400	241.4400	241.4400	-15.284%	10	549	-15.093%
2026-08-17	284.0900	285.0000	284.0900	285.0000	-1.724%	35	549	-28.070%
2026-08-06	290.0000	290.0000	290.0000	290.0000	-2.027%	20	514	-29.310%
2026-08-05	296.0000	296.0000	296.0000	296.0000	+11.132%	5	514	-30.743%
2026-08-03	271.0500	271.0500	266.3500	266.3500	-13.931%	10	514	-23.034%
2026-07-24	309.4600	309.4600	309.4600	309.4600	-19.239%	2	504	-33.756%
2026-07-09	383.1800	383.1800	383.1800	383.1800	+10.268%	2	504	-46.500%
2026-06-15	347.5000	347.5000	347.5000	347.5000	+7.685%	2	504	-41.007%
2026-06-12	305.8000	322.7000	305.8000	322.7000	+6.872%	2	506	-36.474%
2026-06-11	288.5000	301.9500	288.5000	301.9500	+18.120%	2	508	-32.108%
2026-06-09	255.6300	255.6300	255.6300	255.6300	+40.263%	1	509	-19.806%
2026-05-20	179.5500	184.4000	179.5500	182.2500	+7.332%	5	508	+12.483%
2026-05-19	160.8500	169.8000	160.8500	169.8000	+0.622%	2	511	+20.730%
2026-05-18	174.6000	174.6000	168.7500	168.7500	-13.506%	3	511	+21.481%
2026-05-08	190.3500	195.1000	190.3500	195.1000	+15.035%	2	511	+5.074%
2026-05-07	178.4500	178.4500	169.6000	169.6000	-9.739%	2	511	+20.873%
2026-05-06	189.0500	189.0500	187.9000	187.9000	+8.425%	3	512	+9.101%
2026-05-05	166.8000	173.3000	166.8000	173.3000	+13.083%	6	512	+18.292%
2026-05-04	153.2500	153.2500	153.2500	153.2500	+5.074%	1	514	+33.768%
2026-04-28	145.6500	145.8500	145.3000	145.8500	-10.795%	4	514	+40.555%
2026-04-22	163.5000	163.5000	163.5000	163.5000	+4.540%	1	515	+25.382%
2026-04-20	156.3800	156.4000	156.3800	156.4000	-2.736%	2	515	+31.074%
2026-04-13	160.8000	160.8000	160.8000	160.8000	+1.998%	3	516	+27.488%
2026-04-09	157.6500	157.6500	157.6500	157.6500	+3.438%	1	519	+30.035%
2026-04-08	152.4100	152.4100	152.4100	152.4100	+50.901%	3	520	+34.506%
2026-03-30	101.0000	101.0000	101.0000	101.0000	-16.701%	2	520	+102.970%
2026-03-26	121.2500	121.2500	121.2500	121.2500	-15.037%	5	520	+69.072%
2026-03-23	142.7100	142.7100	142.7100	142.7100	+10.972%	2	520	+43.648%
2026-03-19	128.6000	128.6000	128.6000	128.6000	+0.469%	1	520	+59.409%
2026-03-18	128.0000	128.0000	128.0000	128.0000	+2.770%	1	521	+60.156%
2026-03-17	121.5300	124.6500	121.5300	124.5500	+0.444%	21	520	+64.593%
2026-03-16	124.0000	124.0000	124.0000	124.0000	+5.883%	2	509	+65.323%
2026-03-13	117.1100	117.1100	117.1100	117.1100	+11.693%	1	507	+75.049%
2026-03-09	104.8500	104.8500	104.8500	104.8500	-13.326%	1	507	+95.517%
2026-03-05	120.7800	120.9700	120.7800	120.9700	-8.147%	2	507	+69.464%
2026-03-04	131.7000	131.7000	131.7000	131.7000	-18.366%	1	506	+55.657%
2026-02-25	161.2800	161.3300	161.2800	161.3300	+10.576%	2	506	+27.069%
2026-02-24	145.9000	145.9000	145.9000	145.9000	+5.115%	1	506	+40.507%
2026-02-20	138.9500	138.9500	138.8000	138.8000	+6.687%	3	507	+47.695%
2026-02-17	130.1500	130.1500	130.1000	130.1000	-7.665%	4	509	+57.571%
2026-02-13	142.4200	142.4200	140.9000	140.9000	+23.890%	2	510	+45.493%
2026-02-12	113.7300	113.7300	113.7300	113.7300	+1.391%	1	510	+80.251%
2026-02-11	112.1700	112.1700	112.1700	112.1700	+5.324%	1	509	+82.758%
2026-02-10	106.7100	106.7100	106.5000	106.5000	+7.067%	4	509	+92.488%
2026-02-09	99.4700	99.4700	99.4700	99.4700	+22.349%	1	509	+106.092%
2026-02-05	81.3000	81.3000	81.3000	81.3000	+8.690%	3	508	+152.153%
2026-02-04	74.8000	74.8000	74.8000	74.8000	-22.407%	1	509	+174.064%
2026-02-03	96.4000	96.4000	96.4000	96.4000	-10.906%	3	508	+112.656%
2026-01-27	108.2000	108.2000	108.2000	108.2000	+13.097%	1	508	+89.464%
2026-01-23	95.6700	95.6700	95.6700	95.6700	-1.523%	1	507	+114.278%
2026-01-21	97.3000	97.3000	97.1500	97.1500	+2.102%	2	507	+111.014%
2026-01-20	95.1500	95.1500	95.1500	95.1500	-4.974%	1	505	+115.449%
2026-01-16	99.1500	100.1300	99.1500	100.1300	-0.615%	11	517	+104.734%
2026-01-15	100.7500	100.7500	100.7500	100.7500	+25.922%	1	517	+103.474%
2026-01-14	80.8000	80.8000	78.2600	80.0100	-7.246%	9	518	+156.218%
2026-01-12	86.2600	86.2600	86.2600	86.2600	+23.264%	1	515	+137.654%
2026-01-08	69.9800	69.9800	69.9800	69.9800	-6.917%	3	514	+192.941%
2026-01-06	75.0300	76.0000	75.0300	75.1800	+8.752%	13	515	+172.679%
2026-01-05	63.2500	69.1300	62.7700	69.1300	+22.354%	4	505	+196.543%
2026-01-02	55.5000	56.5000	55.0000	56.5000	+10.784%	11	505	+262.832%
2025-12-26	51.0000	51.0000	51.0000	51.0000	+5.415%	5	507	+301.961%
2025-12-23	48.7500	49.1800	48.3800	48.3800	-1.966%	5	507	+323.729%
2025-12-22	49.3500	49.3500	49.3500	49.3500	+0.735%	1	503	+315.400%
2025-12-19	48.9900	48.9900	48.9900	48.9900	+5.355%	10	504	+318.453%
2025-12-18	51.1500	51.1500	46.5000	46.5000	+6.676%	6	504	+340.860%
2025-12-17	43.5900	43.5900	43.5900	43.5900	-12.382%	2	498	+370.291%
2025-12-16	49.7500	49.7500	49.7500	49.7500	-9.331%	1	496	+312.060%
2025-12-15	54.8700	54.8700	54.8700	54.8700	+8.289%	1	495	+273.610%
2025-12-12	50.6700	50.6700	50.6700	50.6700	-12.184%	1	495	+304.579%
2025-12-11	57.7000	57.7000	57.7000	57.7000	+0.610%	1	494	+255.286%
2025-12-10	57.3500	57.3500	57.3500	57.3500	+0.175%	1	494	+257.454%
2025-12-05	57.2000	57.2500	57.2000	57.2500	+6.413%	2	495	+258.079%
2025-12-03	53.8000	53.8000	53.8000	53.8000	-3.757%	1	496	+281.041%
2025-12-02	48.5500	55.9000	48.5500	55.9000	+22.373%	7	496	+266.726%
2025-11-26	44.0500	46.3000	44.0500	45.6800	+34.908%	9	491	+348.774%
2025-11-24	33.8600	33.8600	33.8600	33.8600	-5.551%	1	491	+505.434%
2025-11-19	34.9000	35.8500	34.9000	35.8500	+8.636%	7	492	+471.827%
2025-11-17	34.1000	34.3500	33.0000	33.0000	+6.727%	9	486	+521.212%
2025-11-14	31.0000	31.0000	30.9200	30.9200	-1.403%	2	481	+563.001%
2025-11-13	31.4000	31.4000	31.3600	31.3600	-9.101%	3	481	+553.699%
2025-11-12	34.7100	34.7100	34.5000	34.5000	+1.860%	5	482	+494.203%
2025-11-07	36.7000	36.7000	33.8700	33.8700	-8.459%	3	486	+505.255%
2025-11-06	38.9900	38.9900	37.0000	37.0000	-8.979%	4	486	+454.054%
2025-11-05	40.6500	40.6500	40.6500	40.6500	+10.163%	2	484	+404.305%
2025-11-04	37.3500	37.3500	36.9000	36.9000	-3.655%	4	486	+455.556%
2025-11-03	37.9000	38.3000	37.9000	38.3000	+8.345%	4	487	+435.248%
2025-10-27	34.9100	35.3500	34.9100	35.3500	+7.121%	6	485	+479.915%
2025-10-24	33.2000	33.2000	33.0000	33.0000	+2.167%	2	485	+521.212%
2025-10-21	32.3000	32.3000	32.3000	32.3000	-2.446%	10	484	+534.675%
2025-10-20	33.0600	34.1300	33.0600	33.1100	+5.111%	7	484	+519.148%
2025-10-17	31.5000	31.5000	31.5000	31.5000	-3.522%	2	482	+550.794%
2025-10-16	33.0000	33.0000	31.7600	32.6500	+5.561%	4	480	+527.871%
2025-10-15	30.5000	31.7500	30.5000	30.9300	+8.717%	174	481	+562.787%
2025-10-13	28.4500	28.4500	28.4500	28.4500	+8.588%	7	618	+620.562%
2025-10-10	26.2000	26.2000	26.2000	26.2000	+5.645%	1	611	+682.443%
2025-10-08	24.8000	24.8000	24.8000	24.8000	-15.646%	1	611	+726.613%
2025-10-07	29.4000	29.4000	29.4000	29.4000	-4.390%	1	611	+597.279%
2025-10-06	29.9000	31.1700	29.9000	30.7500	+22.510%	14	611	+566.667%
2025-10-03	25.1000	25.1000	25.1000	25.1000	-14.480%	1	611	+716.733%
2025-10-02	27.3400	29.3500	27.3200	29.3500	+18.109%	18	612	+598.467%
2025-10-01	23.7100	24.8500	23.7100	24.8500	+24.749%	2	599	+724.950%
2025-09-30	19.9200	19.9200	19.9200	19.9200	+2.416%	2	598	+929.116%
2025-09-29	19.0000	19.5500	19.0000	19.4500	+13.809%	89	600	+953.985%
2025-09-26	17.0800	17.0900	17.0800	17.0900	-4.525%	20	599	+1,099.532%
2025-09-24	18.2500	18.2500	17.9000	17.9000	+0.562%	14	619	+1,045.251%
2025-09-23	17.8000	17.8000	17.8000	17.8000	+100.000%	2	613	+1,051.685%
2025-09-17	7.8500	8.9000	7.8500	8.9000	+22.085%	34	613	+2,203.371%
2025-09-16	7.3000	7.3000	7.2900	7.2900	+20.496%	2	605	+2,712.071%
2025-09-12	6.0500	6.0500	6.0500	6.0500	-9.023%	1	606	+3,288.430%
2025-09-11	6.3200	6.6500	6.3200	6.6500	+78.284%	198	605	+2,982.707%
2025-09-03	3.6800	3.7300	3.6800	3.7300	-20.638%	22	516	+5,395.979%
2025-08-29	4.7000	4.7000	4.7000	4.7000	-14.545%	2	494	+4,261.702%
2025-08-28	5.3500	5.5000	5.3500	5.5000	-0.901%	2	494	+3,627.273%
2025-08-26	5.5000	5.5500	5.5000	5.5500	+5.714%	157	494	+3,593.694%
2025-08-25	5.1000	5.2500	5.1000	5.2500	-6.250%	191	337	+3,804.762%
2025-08-15	5.4400	5.6000	5.4400	5.6000	-49.955%	5	146	+3,560.714%
2025-08-08	11.1900	11.1900	11.1900	11.1900	+9.706%	1	146	+1,731.993%
2025-08-04	10.1000	10.3000	9.9500	10.2000	+2.513%	12	146	+1,909.804%
2025-07-31	9.9500	9.9500	9.9500	9.9500	-22.568%	1	140	+1,960.302%
2025-07-30	12.9500	12.9500	12.8000	12.8500	-0.619%	9	140	+1,495.331%
2025-07-23	12.9300	12.9300	12.9300	12.9300	+7.571%	4	148	+1,485.460%
2025-07-22	12.0600	12.0600	12.0200	12.0200	-17.671%	2	144	+1,605.491%
2025-07-17	14.8000	15.0000	14.6000	14.6000	-6.410%	102	143	+1,304.110%
2025-07-16	15.7500	15.7500	15.6000	15.6000	-7.965%	5	50	+1,214.103%
2025-07-14	16.9500	16.9500	16.9500	16.9500	+37.247%	5	50	+1,109.440%
2025-06-27	12.3500	12.3500	12.3500	12.3500	-1.200%	1	45	+1,559.919%
2025-06-25	12.5000	12.5000	12.5000	12.5000	+13.533%	1	44	+1,540.000%
2025-06-12	10.8400	11.0100	10.8400	11.0100	+10.653%	2	44	+1,761.944%
2025-06-09	9.9500	9.9500	9.9500	9.9500	-19.758%	1	44	+1,960.302%
2025-05-15	12.4000	12.4000	12.4000	12.4000	+2.905%	1	45	+1,553.226%
2025-05-14	12.1000	12.1000	12.0500	12.0500	+19.662%	20	45	+1,601.245%
2025-05-12	9.8200	10.0700	9.8200	10.0700	+25.093%	2	45	+1,935.750%
2025-05-08	8.0500	8.0500	8.0500	8.0500	+24.228%	1	45	+2,446.584%
2025-04-25	6.5100	6.5100	6.2000	6.4800	+12.500%	44	45	+3,063.580%
2025-04-23	5.6000	5.7600	5.6000	5.7600	+56.948%	2	23	+3,459.028%
2025-04-04	3.6700	3.6700	3.6700	3.6700	-55.244%	2	23	+5,485.831%
2025-03-10	8.1500	8.2000	8.1500	8.2000	-51.906%	17	24	+2,400.000%
2025-02-12	17.0500	17.0500	17.0500	17.0500	+9.295%	1	14	+1,102.346%
2025-01-29	15.5000	15.6000	15.5000	15.6000	+4.000%	4	14	+1,214.103%
2025-01-27	15.0000	15.0000	15.0000	15.0000	-21.177%	2	11	+1,266.667%
2025-01-16	19.0500	19.0500	19.0300	19.0300	+17.469%	6	13	+977.246%
2025-01-14	16.2000	16.2000	16.2000	16.2000	+1.250%	6	16	+1,165.432%
2025-01-10	16.0000	16.0000	16.0000	16.0000	+18.519%	4	12	+1,181.250%
2024-12-19	13.5000	13.5000	13.5000	13.5000	-12.903%	1	10	+1,418.519%
2024-12-16	15.5000	15.5000	15.5000	15.5000	-22.886%	3	9	+1,222.581%
2024-12-03	20.1000	20.1000	20.1000	20.1000	-4.057%	3	9	+919.900%
2024-12-02	20.9500	20.9500	20.9500	20.9500	+29.321%	3	12	+878.520%
2024-11-20	16.2000	16.2000	16.2000	16.2000	-1.520%	1	12	+1,165.432%
2024-11-15	16.8000	16.8000	16.4500	16.4500	-30.000%	8	11	+1,146.201%
2024-11-13	23.5000	23.5000	23.5000	23.5000	-2.083%	1	11	+772.340%
2024-11-05	24.0000	24.0000	24.0000	24.0000	-0.374%	1	11	+754.167%
2024-11-01	24.2500	24.5000	24.0900	24.0900	-5.862%	8	11	+750.976%
2024-10-30	25.5900	25.5900	25.5900	25.5900	-1.766%	1	11	+701.094%
2024-10-29	26.0500	26.0500	26.0500	26.0500	+6.110%	1	12	+686.948%
2024-10-28	24.5500	24.5500	24.5500	24.5500	-1.761%	2	11	+735.031%
2024-10-25	24.9900	24.9900	24.9900	24.9900	+2.334%	2	10	+720.328%
2024-10-21	24.4200	24.4200	24.4200	24.4200	-0.732%	1	9	+739.476%
2024-10-17	25.5900	25.5900	24.6000	24.6000	-13.684%	3	10	+733.333%
2024-10-15	28.5000	28.5000	28.5000	28.5000	-12.577%	1	8	+619.298%
2024-10-07	32.6000	32.6000	32.6000	32.6000	-7.228%	1	8	+528.834%
2024-09-26	33.8000	35.1400	33.8000	35.1400	+18.316%	2	8	+483.381%
2024-09-24	29.7000	29.7000	29.7000	29.7000	-0.336%	1	6	+590.236%
2024-09-19	29.8000	29.8000	29.8000	29.8000	+10.740%	1	6	+587.919%
2024-09-17	26.3500	26.9100	26.3500	26.9100	0.000%	5	5	+661.799%