Dark

AMAT20270115C270
AMAT Jan 15 2027 270.00 Call (AMAT270115C00270000)
option OPRA

EOD

Jul 1, 2026

425.70+11.820%(+45.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	425.7000	425.7000	425.7000	425.7000	+11.820%	1	608	0.000%
2026-06-26	380.7000	380.7000	380.7000	380.7000	+7.542%	1	607	+11.820%
2026-06-17	357.4000	357.4000	354.0000	354.0000	+4.957%	3	608	+20.254%
2026-06-15	337.2800	337.2800	337.2800	337.2800	+13.555%	1	611	+26.216%
2026-06-12	297.0200	297.0200	297.0200	297.0200	+6.079%	2	611	+43.324%
2026-06-11	280.0000	280.0000	280.0000	280.0000	+75.197%	1	609	+52.036%
2026-05-18	166.9500	166.9500	159.8200	159.8200	-18.376%	2	609	+166.362%
2026-05-14	195.8000	195.8000	195.8000	195.8000	+9.294%	10	609	+117.416%
2026-05-13	179.1500	179.1500	179.1500	179.1500	+5.043%	1	609	+137.622%
2026-05-12	170.4000	170.5500	170.4000	170.5500	-7.661%	2	609	+149.604%
2026-05-08	184.7000	184.7000	184.7000	184.7000	+2.897%	1	609	+130.482%
2026-05-06	177.1500	179.5500	177.1500	179.5000	+31.309%	11	609	+137.159%
2026-04-28	144.5000	144.5000	136.7000	136.7000	-19.517%	4	609	+211.412%
2026-04-24	169.8500	169.8500	169.8500	169.8500	+6.690%	1	607	+150.633%
2026-04-22	159.2000	159.2000	159.2000	159.2000	+3.883%	18	608	+167.399%
2026-04-20	153.2500	153.2500	153.2500	153.2500	-0.905%	1	590	+177.781%
2026-04-17	154.6500	154.6500	154.6500	154.6500	+8.564%	1	590	+175.267%
2026-04-15	142.4500	142.4500	142.4500	142.4500	-5.781%	1	591	+198.842%
2026-04-14	151.1900	151.1900	151.1900	151.1900	+2.052%	1	592	+181.566%
2026-04-13	148.1500	148.1500	148.1500	148.1500	-4.573%	1	593	+187.344%
2026-04-09	155.2500	155.2500	155.2500	155.2500	+36.184%	1	595	+174.203%
2026-04-07	114.0000	114.0000	114.0000	114.0000	-7.804%	2	595	+273.421%
2026-04-01	123.6500	123.6500	123.6500	123.6500	+28.668%	5	595	+244.278%
2026-03-30	100.0000	102.0500	95.7000	96.1000	-16.435%	18	596	+342.976%
2026-03-26	123.8500	123.8500	115.0000	115.0000	+5.456%	4	601	+270.174%
2026-03-19	109.0500	109.0500	109.0500	109.0500	-7.467%	2	602	+290.371%
2026-03-17	117.9500	117.9500	117.8500	117.8500	+10.855%	6	602	+261.222%
2026-03-12	110.0000	110.0000	106.3100	106.3100	-11.593%	4	605	+300.433%
2026-03-10	120.2500	120.2500	120.2500	120.2500	+20.491%	2	605	+254.012%
2026-03-09	100.0000	100.0000	99.8000	99.8000	-6.955%	10	605	+326.553%
2026-03-05	107.2600	107.2600	107.2600	107.2600	-19.080%	3	603	+296.886%
2026-03-02	132.5500	132.5500	132.5500	132.5500	-2.357%	1	601	+221.162%
2026-02-26	135.8900	135.8900	135.7300	135.7500	-12.925%	4	602	+213.591%
2026-02-25	155.9000	155.9000	155.9000	155.9000	+18.052%	1	602	+173.060%
2026-02-20	136.4400	136.4400	132.0600	132.0600	+5.060%	3	602	+222.353%
2026-02-19	129.9000	129.9000	125.7000	125.7000	-4.701%	3	602	+238.663%
2026-02-18	130.7300	131.9000	130.7300	131.9000	+5.100%	5	603	+222.745%
2026-02-17	117.3200	125.5000	117.3200	125.5000	+25.312%	5	602	+239.203%
2026-02-12	100.1500	100.1500	100.1500	100.1500	-7.269%	1	601	+325.062%
2026-02-11	108.0000	108.0000	108.0000	108.0000	+11.432%	1	600	+294.167%
2026-02-10	96.9200	96.9200	96.9200	96.9200	+30.304%	1	599	+339.228%
2026-02-05	74.3800	74.3800	74.3800	74.3800	+4.174%	1	599	+472.331%
2026-02-04	71.4000	71.4000	71.4000	71.4000	-25.972%	1	599	+496.218%
2026-02-02	96.4500	96.4500	96.4500	96.4500	-8.248%	13	599	+341.369%
2026-01-30	104.9700	105.1200	104.9700	105.1200	+4.079%	2	610	+304.966%
2026-01-29	101.0000	101.0000	101.0000	101.0000	+1.000%	2	611	+321.485%
2026-01-27	100.0000	100.0000	100.0000	100.0000	+11.907%	1	613	+325.700%
2026-01-26	89.7500	89.9400	89.3600	89.3600	-6.134%	5	613	+376.388%
2026-01-16	95.2000	95.2000	95.2000	95.2000	+1.277%	3	617	+347.164%
2026-01-15	95.4000	95.4000	93.6600	94.0000	+26.174%	35	617	+352.872%
2026-01-14	75.4100	75.4100	74.5000	74.5000	-3.809%	11	620	+471.409%
2026-01-13	77.7000	80.8600	77.4500	77.4500	-3.669%	30	620	+449.645%
2026-01-12	76.8000	80.4000	76.5500	80.4000	+5.581%	43	597	+429.478%
2026-01-09	65.9500	76.1500	65.9500	76.1500	+24.734%	33	590	+459.028%
2026-01-08	65.0000	65.0000	60.9800	61.0500	-10.418%	29	564	+597.297%
2026-01-07	70.1000	70.1000	68.1500	68.1500	-4.284%	15	554	+524.652%
2026-01-06	65.7500	71.2000	65.7500	71.2000	+15.024%	33	544	+497.893%
2026-01-05	55.0500	63.1000	55.0500	61.9000	+21.349%	39	525	+587.722%
2026-01-02	50.3500	51.2000	48.7000	51.0100	+14.629%	19	505	+734.542%
2025-12-31	45.1500	45.1500	44.5000	44.5000	-1.001%	6	493	+856.629%
2025-12-30	48.3500	48.3500	44.9500	44.9500	-3.953%	28	493	+847.052%
2025-12-29	46.8000	46.8000	46.8000	46.8000	+1.189%	5	482	+809.615%
2025-12-26	46.2500	46.2500	46.2500	46.2500	+1.005%	5	478	+820.432%
2025-12-24	45.4000	45.7900	45.4000	45.7900	+2.347%	11	472	+829.679%
2025-12-23	44.7400	44.7400	44.7400	44.7400	-0.134%	6	472	+851.498%
2025-12-22	44.8000	44.8000	44.8000	44.8000	+0.901%	10	471	+850.223%
2025-12-19	46.0500	46.0500	44.4000	44.4000	+4.225%	23	471	+858.784%
2025-12-18	42.6000	42.6000	42.6000	42.6000	+6.901%	1	474	+899.296%
2025-12-17	45.8500	45.8500	39.8500	39.8500	-15.213%	7	474	+968.256%
2025-12-16	47.0000	47.0000	47.0000	47.0000	-1.981%	5	470	+805.745%
2025-12-15	49.3200	49.3200	47.9500	47.9500	+1.870%	15	470	+787.800%
2025-12-12	51.7000	51.7000	47.0700	47.0700	-11.155%	19	455	+804.398%
2025-12-11	52.9800	52.9800	52.9800	52.9800	-7.539%	5	449	+703.511%
2025-12-10	51.8000	57.3000	51.8000	57.3000	+12.862%	6	449	+642.932%
2025-12-09	50.7900	50.7900	50.7700	50.7700	-2.271%	5	449	+738.487%
2025-12-05	53.3800	53.3800	51.9500	51.9500	+1.663%	12	445	+719.442%
2025-12-04	51.1000	51.1000	51.1000	51.1000	-0.370%	5	437	+733.072%
2025-12-03	49.0600	51.2900	49.0600	51.2900	+10.610%	10	432	+729.986%
2025-12-02	44.4000	46.3800	44.4000	46.3700	+5.964%	12	427	+818.050%
2025-12-01	40.2600	43.7600	40.1700	43.7600	+8.183%	6	427	+872.806%
2025-11-28	40.4500	40.4500	40.4500	40.4500	-4.033%	5	427	+952.410%
2025-11-26	37.9000	42.1500	37.9000	42.1500	+23.426%	18	430	+909.964%
2025-11-25	34.1500	34.1500	34.1500	34.1500	+8.413%	5	430	+1,146.559%
2025-11-24	29.5000	31.5000	29.5000	31.5000	+20.229%	7	425	+1,251.429%
2025-11-21	26.4000	26.4000	26.2000	26.2000	-9.028%	6	425	+1,524.809%
2025-11-20	33.0000	33.2000	28.8000	28.8000	-9.291%	39	425	+1,378.125%
2025-11-19	30.1500	31.7500	30.1500	31.7500	+10.243%	13	415	+1,240.787%
2025-11-18	28.8500	28.8500	28.8000	28.8000	-4.636%	2	412	+1,378.125%
2025-11-17	30.2000	30.2500	29.9000	30.2000	+10.018%	8	414	+1,309.603%
2025-11-14	21.7100	27.4500	21.7100	27.4500	-3.887%	6	407	+1,450.820%
2025-11-13	28.5600	28.5600	28.5600	28.5600	-5.274%	1	406	+1,390.546%
2025-11-11	30.1500	30.1500	30.1500	30.1500	-2.585%	19	405	+1,311.940%
2025-11-07	29.6700	30.9500	29.6700	30.9500	-16.011%	10	387	+1,275.444%
2025-11-05	34.1000	36.8500	34.1000	36.8500	+13.210%	26	387	+1,055.224%
2025-11-04	32.5500	32.5500	32.5500	32.5500	-6.304%	1	373	+1,207.834%
2025-11-03	35.0000	35.0000	34.7400	34.7400	+2.176%	5	372	+1,125.389%
2025-10-29	34.0000	34.0000	34.0000	34.0000	+15.254%	1	372	+1,152.059%
2025-10-28	29.5000	29.5000	29.5000	29.5000	+4.499%	1	373	+1,343.051%
2025-10-23	28.2300	28.2300	28.2300	28.2300	-1.843%	3	372	+1,407.970%
2025-10-21	28.8500	29.0300	28.7200	28.7600	+0.559%	4	372	+1,380.181%
2025-10-17	29.3200	29.3200	28.5000	28.6000	+11.719%	9	372	+1,388.462%
2025-10-13	25.4000	25.6000	25.4000	25.6000	+9.168%	2	365	+1,562.891%
2025-10-10	23.4500	23.4500	23.4500	23.4500	-6.087%	1	365	+1,715.352%
2025-10-08	24.9700	24.9700	24.9700	24.9700	+13.500%	1	365	+1,604.846%
2025-10-07	23.1500	23.3500	22.0000	22.0000	-21.005%	14	361	+1,835.000%
2025-10-06	26.5500	27.8500	26.5500	27.8500	+27.460%	186	361	+1,428.546%
2025-10-03	21.8500	21.8600	21.8500	21.8500	-16.920%	8	200	+1,848.284%
2025-10-02	24.0500	26.3000	24.0500	26.3000	+19.491%	41	198	+1,518.631%
2025-10-01	20.6000	22.0100	20.6000	22.0100	+22.961%	9	196	+1,834.121%
2025-09-30	17.9000	17.9000	17.9000	17.9000	+13.291%	7	196	+2,278.212%
2025-09-26	15.5500	15.8000	15.5500	15.8000	+10.105%	8	203	+2,594.304%
2025-09-25	14.3500	14.3500	14.3500	14.3500	-11.963%	8	196	+2,866.551%
2025-09-23	16.3000	16.3000	16.3000	16.3000	+46.847%	1	188	+2,511.656%
2025-09-19	10.7000	11.4000	10.7000	11.1000	-1.770%	9	189	+3,735.135%
2025-09-18	11.0000	11.3000	11.0000	11.3000	+50.667%	17	191	+3,667.257%
2025-09-17	6.5000	7.5000	6.5000	7.5000	+45.631%	7	181	+5,576.000%
2025-09-11	5.1500	5.1500	5.1500	5.1500	+66.129%	1	184	+8,166.019%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-28.899%	6	183	+13,632.258%
2025-08-27	4.4200	4.4200	4.3600	4.3600	-3.111%	2	177	+9,663.761%
2025-08-26	3.2800	4.5000	3.2800	4.5000	-1.099%	2	178	+9,360.000%
2025-08-15	5.1700	5.9000	4.5500	4.5500	-56.039%	13	177	+9,256.044%
2025-08-12	10.3500	10.3500	10.3500	10.3500	+23.656%	7	175	+4,013.043%
2025-08-05	8.3700	8.3700	8.3700	8.3700	-6.166%	1	175	+4,986.022%
2025-08-04	9.0000	9.0000	8.9200	8.9200	-2.514%	10	176	+4,672.422%
2025-08-01	9.0000	9.1500	9.0000	9.1500	-25.306%	4	176	+4,552.459%
2025-07-17	12.8000	12.8000	12.2500	12.2500	-8.582%	131	173	+3,375.102%
2025-07-16	12.6200	13.4000	12.6200	13.4000	-10.667%	2	42	+3,076.866%
2025-07-10	15.0000	15.0000	15.0000	15.0000	+7.527%	10	42	+2,738.000%
2025-07-03	13.9500	13.9500	13.9500	13.9500	+77.934%	1	32	+2,951.613%
2025-05-19	7.6400	7.8400	7.6400	7.8400	-8.837%	2	32	+5,329.847%
2025-05-12	8.4500	8.6000	8.4500	8.6000	+59.259%	2	32	+4,850.000%
2025-04-24	5.4000	5.4000	5.4000	5.4000	+11.340%	1	32	+7,783.333%
2025-04-23	4.6000	5.0000	4.6000	4.8500	+21.554%	5	33	+8,677.320%
2025-04-08	3.9900	3.9900	3.9900	3.9900	+31.250%	1	31	+10,569.173%
2025-04-04	3.0400	3.0400	3.0400	3.0400	-46.667%	2	30	+13,903.289%
2025-03-28	5.7000	5.7000	5.7000	5.7000	-11.628%	2	29	+7,368.421%
2025-03-21	6.2500	6.4500	6.2500	6.4500	-9.027%	4	29	+6,500.000%
2025-03-18	7.1100	7.1100	7.0900	7.0900	-7.320%	15	29	+5,904.231%
2025-03-14	7.4200	7.6500	7.4000	7.6500	+1.325%	42	29	+5,464.706%
2025-03-04	7.5500	7.5500	7.5500	7.5500	-39.600%	1	14	+5,538.411%
2025-02-14	12.5000	12.5000	12.5000	12.5000	-21.384%	4	16	+3,305.600%
2025-01-31	15.9000	15.9000	15.9000	15.9000	-0.313%	16	16	+2,577.358%
2025-01-30	15.3400	15.9500	15.2000	15.9500	+12.721%	8	17	+2,568.966%
2025-01-29	13.9600	14.1500	13.9600	14.1500	+2.685%	3	11	+2,908.481%
2025-01-28	13.7800	13.7800	13.7800	13.7800	+3.765%	4	12	+2,989.260%
2025-01-27	13.2800	13.2800	13.2800	13.2800	-13.485%	2	11	+3,105.572%
2025-01-08	15.3000	15.3500	15.3000	15.3500	+23.293%	12	20	+2,673.290%
2024-12-27	12.4500	12.4500	12.4500	12.4500	-11.071%	24	20	+3,319.277%
2024-12-16	14.0000	14.0000	14.0000	14.0000	-1.408%	1	9	+2,940.714%
2024-12-05	14.2000	14.2000	14.2000	14.2000	-20.045%	1	9	+2,897.887%
2024-12-02	17.7600	17.7600	17.7600	17.7600	+14.581%	1	8	+2,296.959%
2024-11-15	15.5000	15.5000	15.5000	15.5000	-35.282%	4	7	+2,646.452%
2024-10-17	23.9500	23.9500	23.9500	23.9500	-33.657%	2	9	+1,677.453%
2024-10-14	36.1000	36.1000	36.1000	36.1000	+9.560%	5	7	+1,079.224%
2024-09-26	32.9500	32.9500	32.9500	32.9500	0.000%	2	2	+1,191.958%