Dark

AMAT20270115C280
AMAT Jan 15 2027 280.00 Call (AMAT270115C00280000)
option OPRA

Inactive

Aug 19, 2026

222.78-18.856%(-51.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	222.7800	222.7800	222.7800	222.7800	-18.856%	1	535	0.000%
2026-07-17	274.5500	274.5500	274.5500	274.5500	-41.768%	37	535	-18.856%
2026-06-30	471.4800	471.4800	471.4800	471.4800	+52.238%	4	542	-52.749%
2026-06-12	306.6300	309.7000	306.6300	309.7000	+40.282%	4	542	-28.066%
2026-06-02	220.7700	220.7700	220.7700	220.7700	+16.195%	4	542	+0.910%
2026-05-29	190.0000	190.0000	190.0000	190.0000	0.000%	5	542	+17.253%
2026-05-26	190.0000	190.0000	190.0000	190.0000	+14.943%	1	542	+17.253%
2026-05-20	163.8000	165.3000	163.8000	165.3000	+12.794%	3	543	+34.773%
2026-05-19	146.2500	146.5500	143.7500	146.5500	-5.299%	6	549	+52.016%
2026-05-18	157.3000	157.3000	154.1000	154.7500	-14.004%	4	549	+43.961%
2026-05-15	179.5500	179.9500	179.2500	179.9500	+4.440%	3	549	+23.801%
2026-05-12	171.1000	172.3000	171.1000	172.3000	-9.101%	2	550	+29.298%
2026-05-11	189.5500	189.5500	189.5500	189.5500	+14.740%	1	552	+17.531%
2026-05-07	165.2000	165.2000	165.2000	165.2000	-4.509%	1	553	+34.855%
2026-05-06	165.3000	173.2500	165.3000	173.0000	+10.156%	11	554	+28.775%
2026-05-05	156.2500	159.1000	156.2500	157.0500	+13.394%	6	555	+41.853%
2026-05-04	138.5000	138.5000	138.5000	138.5000	+3.089%	1	561	+60.852%
2026-04-29	134.3500	134.3500	134.3500	134.3500	+2.206%	1	562	+65.821%
2026-04-28	130.8700	131.4500	130.8700	131.4500	-11.601%	3	562	+69.479%
2026-04-27	148.7000	148.7000	148.7000	148.7000	-10.059%	4	562	+49.818%
2026-04-24	165.3300	165.3300	165.3300	165.3300	+11.483%	1	562	+34.749%
2026-04-22	148.3000	148.3000	148.3000	148.3000	+3.165%	1	562	+50.223%
2026-04-21	143.7500	143.7500	143.7500	143.7500	+1.612%	30	562	+54.977%
2026-04-20	141.4700	141.4700	141.4700	141.4700	-3.762%	8	575	+57.475%
2026-04-14	147.0000	147.0000	147.0000	147.0000	+2.927%	1	575	+51.551%
2026-04-13	142.8200	142.8200	142.8200	142.8200	-2.379%	2	576	+55.987%
2026-04-09	146.3000	146.3000	146.3000	146.3000	+5.403%	1	576	+52.276%
2026-04-08	138.8000	138.8000	138.8000	138.8000	+28.044%	1	577	+60.504%
2026-04-02	108.4000	108.4000	108.4000	108.4000	+16.747%	2	578	+105.517%
2026-03-31	92.8500	92.8500	92.8500	92.8500	+0.108%	5	578	+139.935%
2026-03-30	92.7500	92.7500	92.7500	92.7500	-31.102%	1	583	+140.194%
2026-03-24	134.6200	134.6200	134.6200	134.6200	+16.353%	1	584	+65.488%
2026-03-19	115.7000	115.7000	115.7000	115.7000	+3.655%	2	585	+92.550%
2026-03-17	111.6500	111.6500	111.6000	111.6200	+0.242%	8	585	+99.588%
2026-03-11	111.3500	111.3500	111.3500	111.3500	+19.474%	1	587	+100.072%
2026-03-09	90.0000	93.2000	90.0000	93.2000	-1.355%	8	587	+139.034%
2026-03-06	94.4800	94.4800	94.4800	94.4800	-6.824%	5	581	+135.796%
2026-03-05	101.4000	101.4000	101.4000	101.4000	-20.682%	1	581	+119.704%
2026-02-27	127.8400	127.8400	127.8400	127.8400	-1.472%	1	582	+74.265%
2026-02-26	129.8000	129.8000	128.5800	129.7500	-11.645%	3	582	+71.699%
2026-02-25	146.5600	146.8500	146.5600	146.8500	+12.693%	2	582	+51.706%
2026-02-24	130.3100	130.3100	130.3100	130.3100	+2.606%	1	582	+70.962%
2026-02-23	127.0000	127.0000	127.0000	127.0000	-1.413%	1	584	+75.417%
2026-02-20	126.9500	128.8200	126.9500	128.8200	+5.573%	3	583	+72.939%
2026-02-19	122.0200	122.0200	122.0200	122.0200	-1.739%	1	581	+82.577%
2026-02-18	124.9400	124.9400	124.1800	124.1800	+7.983%	4	581	+79.401%
2026-02-17	115.0000	115.0000	115.0000	115.0000	-5.233%	1	581	+93.722%
2026-02-13	121.3500	121.3500	121.3500	121.3500	+28.685%	2	582	+83.585%
2026-02-12	94.3000	94.3000	94.3000	94.3000	-5.963%	1	582	+136.246%
2026-02-11	95.2000	100.2800	95.2000	100.2800	+6.851%	2	582	+122.158%
2026-02-10	90.1900	93.8500	90.1900	93.8500	+44.451%	36	583	+137.379%
2026-02-04	68.7500	68.7500	64.9700	64.9700	-22.609%	3	558	+242.897%
2026-02-03	83.5000	83.9500	83.5000	83.9500	-11.155%	2	556	+165.372%
2026-01-30	94.4900	94.4900	94.4900	94.4900	-5.736%	1	555	+135.771%
2026-01-29	99.5500	100.2400	99.0800	100.2400	+3.138%	5	555	+122.247%
2026-01-28	97.1900	97.1900	97.1900	97.1900	+1.706%	2	554	+129.221%
2026-01-27	95.5600	95.5600	95.5600	95.5600	+11.831%	1	552	+133.131%
2026-01-22	86.7000	86.7000	83.8500	85.4500	+1.726%	3	553	+160.714%
2026-01-20	84.0000	84.0000	84.0000	84.0000	-4.600%	1	551	+165.214%
2026-01-16	88.1500	88.1500	88.0500	88.0500	-1.012%	2	550	+153.015%
2026-01-15	88.9500	88.9500	88.9500	88.9500	+31.778%	1	550	+150.455%
2026-01-14	68.7500	68.7500	67.5000	67.5000	-10.691%	6	550	+230.044%
2026-01-12	74.1300	75.5800	74.1300	75.5800	+5.588%	3	551	+194.761%
2026-01-09	68.2200	71.5800	68.2200	71.5800	+30.859%	12	550	+211.232%
2026-01-08	55.0000	55.5000	54.7000	54.7000	-14.864%	4	548	+307.276%
2026-01-07	63.9200	64.2500	63.9200	64.2500	-1.381%	32	548	+246.739%
2026-01-06	59.0500	66.2800	59.0500	65.1500	+13.899%	96	559	+241.949%
2026-01-05	51.4500	57.7300	51.4500	57.2000	+27.451%	10	607	+289.476%
2026-01-02	44.8800	44.8800	44.8800	44.8800	+8.275%	1	607	+396.390%
2025-12-30	41.6000	41.6000	41.4000	41.4500	-0.456%	5	607	+437.467%
2025-12-29	41.0900	42.5100	41.0900	41.6400	+0.362%	33	607	+435.014%
2025-12-22	41.4900	41.4900	41.4900	41.4900	+1.691%	1	576	+436.949%
2025-12-19	40.8000	40.8000	40.8000	40.8000	+5.699%	2	576	+446.029%
2025-12-18	38.6000	38.6000	38.6000	38.6000	-9.708%	1	578	+477.150%
2025-12-12	42.7500	42.7500	42.7500	42.7500	-10.527%	1	577	+421.123%
2025-12-11	47.7800	47.7800	47.7800	47.7800	-2.290%	2	577	+366.262%
2025-12-04	50.1500	50.2000	48.9000	48.9000	+6.979%	11	577	+355.583%
2025-12-03	44.6000	45.7500	44.6000	45.7100	-1.910%	52	571	+387.377%
2025-12-02	40.4100	46.6000	40.4100	46.6000	+16.500%	19	573	+378.069%
2025-12-01	40.0000	40.0000	40.0000	40.0000	+17.647%	1	578	+456.950%
2025-11-25	29.3700	34.0000	29.3700	34.0000	+27.580%	38	577	+555.235%
2025-11-21	26.6500	26.6500	26.6500	26.6500	-7.785%	50	576	+735.947%
2025-11-19	28.5500	29.0000	28.4500	28.9000	+10.095%	11	553	+670.865%
2025-11-18	26.2500	26.2500	26.2500	26.2500	-1.130%	1	554	+748.686%
2025-11-17	27.7500	27.9500	26.5500	26.5500	-12.231%	17	553	+739.096%
2025-11-06	30.4000	30.4000	30.2500	30.2500	-1.594%	2	541	+636.463%
2025-10-29	30.7400	30.7400	30.7400	30.7400	+15.045%	2	540	+624.723%
2025-10-24	26.0500	26.7200	26.0500	26.7200	+3.166%	21	540	+733.757%
2025-10-21	25.7700	25.9000	25.7700	25.9000	-6.329%	46	540	+760.154%
2025-10-20	27.6500	27.6500	27.6500	27.6500	+7.797%	7	505	+705.714%
2025-10-17	25.6500	25.6500	25.6500	25.6500	+6.875%	5	505	+768.538%
2025-10-15	24.0000	24.0000	24.0000	24.0000	+6.952%	150	500	+828.250%
2025-10-14	22.4400	22.4400	22.4400	22.4400	-2.435%	1	350	+892.781%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+17.949%	2	350	+868.609%
2025-10-08	19.5000	19.5000	19.5000	19.5000	-19.918%	8	348	+1,042.462%
2025-10-06	24.2500	24.3500	24.2500	24.3500	+18.204%	18	346	+814.908%
2025-10-03	20.6000	20.6000	20.6000	20.6000	-9.411%	14	359	+981.456%
2025-10-02	21.1800	23.1500	21.1800	22.7400	+10.657%	23	347	+879.683%
2025-10-01	14.5100	21.2000	14.5100	20.5500	+37.919%	12	351	+984.088%
2025-09-29	15.5000	15.5000	14.9000	14.9000	+19.200%	26	350	+1,395.168%
2025-09-25	12.5500	12.6000	12.2000	12.5000	-6.297%	33	345	+1,682.240%
2025-09-23	13.5000	13.5000	13.3400	13.3400	+2.144%	3	338	+1,570.015%
2025-09-22	13.0600	13.0600	13.0600	13.0600	+58.303%	1	340	+1,605.819%
2025-09-18	8.2500	8.2500	8.2500	8.2500	+32.424%	14	340	+2,600.364%
2025-09-17	5.7400	6.2600	5.7400	6.2300	+121.708%	3	340	+3,475.923%
2025-09-02	2.8100	2.8100	2.8100	2.8100	-13.538%	4	339	+7,828.114%
2025-08-29	3.2500	3.2500	3.2500	3.2500	-7.143%	1	342	+6,754.769%
2025-08-25	3.5000	3.5000	3.5000	3.5000	+1.449%	1	342	+6,265.143%
2025-08-21	3.4500	3.4500	3.4500	3.4500	-1.429%	2	343	+6,357.391%
2025-08-19	3.5500	3.5500	3.5000	3.5000	-10.714%	5	343	+6,265.143%
2025-08-15	4.0000	4.0000	3.9200	3.9200	-56.444%	8	346	+5,583.163%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+4.046%	200	339	+2,375.333%
2025-08-11	8.6500	8.6500	8.6500	8.6500	+10.897%	3	139	+2,475.491%
2025-08-01	7.8000	7.8000	7.8000	7.8000	-29.730%	3	142	+2,756.154%
2025-07-28	11.1000	11.1000	11.1000	11.1000	-17.778%	7	139	+1,907.027%
2025-07-15	13.5000	13.5000	13.5000	13.5000	+8.871%	10	132	+1,550.222%
2025-07-14	12.4000	12.4000	12.4000	12.4000	+16.432%	8	122	+1,696.613%
2025-07-02	10.6500	10.7000	10.6500	10.6500	+9.794%	104	114	+1,991.831%
2025-07-01	9.7000	9.7000	9.7000	9.7000	+2.105%	1	17	+2,196.701%
2025-06-27	9.5000	9.5000	9.5000	9.5000	-0.524%	1	17	+2,245.053%
2025-06-26	9.5100	9.8000	9.4900	9.5500	+33.566%	10	17	+2,232.775%
2025-06-23	7.1500	7.1500	7.1500	7.1500	+15.323%	1	14	+3,015.804%
2025-06-05	6.2000	6.2000	6.2000	6.2000	+6.897%	1	15	+3,493.226%
2025-06-04	5.5500	5.8000	5.5500	5.8000	-4.918%	2	15	+3,741.034%
2025-05-16	6.1000	6.1000	6.1000	6.1000	-34.054%	2	15	+3,552.131%
2025-05-15	9.0800	9.3900	9.0800	9.2500	+15.625%	3	15	+2,308.432%
2025-05-13	8.0000	8.0000	8.0000	8.0000	+34.907%	1	14	+2,684.750%
2025-05-08	5.9300	5.9300	5.9300	5.9300	+34.773%	1	13	+3,656.830%
2025-04-30	4.4000	4.4000	4.4000	4.4000	+23.944%	1	12	+4,963.182%
2025-04-22	3.5500	3.5500	3.5500	3.5500	-15.476%	1	13	+6,175.493%
2025-03-31	4.2000	4.2000	4.2000	4.2000	-23.636%	3	12	+5,204.286%
2025-03-21	5.4000	5.5000	5.4000	5.5000	-13.793%	6	13	+3,950.545%
2025-03-14	6.3800	6.3800	6.3800	6.3800	-0.932%	2	13	+3,391.850%
2025-03-13	6.4400	6.4400	6.4400	6.4400	-10.181%	1	13	+3,359.317%
2025-02-28	7.1700	7.1700	7.1700	7.1700	-22.903%	28	13	+3,007.113%
2025-02-26	9.3000	9.3000	9.3000	9.3000	-8.103%	1	24	+2,295.484%
2025-02-24	10.1200	10.1200	10.1200	10.1200	-2.786%	2	24	+2,101.383%
2025-02-18	10.4100	10.4100	10.4100	10.4100	-4.932%	1	24	+2,040.058%
2025-02-14	10.2500	11.9500	10.2500	10.9500	-39.503%	48	15	+1,934.521%
2025-01-17	17.8100	18.1000	17.8100	18.1000	+38.697%	4	14	+1,130.829%
2025-01-10	13.0500	13.0500	13.0500	13.0500	-5.776%	4	14	+1,607.126%
2025-01-06	14.5500	14.5500	13.8500	13.8500	+16.878%	3	16	+1,508.520%
2024-12-18	11.8500	11.8500	11.8500	11.8500	-4.049%	1	13	+1,780.000%
2024-12-17	12.3500	12.3500	12.3500	12.3500	+0.407%	1	13	+1,703.887%
2024-12-11	12.3000	12.3000	12.3000	12.3000	-3.150%	10	13	+1,711.220%
2024-12-10	12.7000	12.7000	12.7000	12.7000	-3.933%	10	13	+1,654.173%
2024-12-06	13.2200	13.2200	13.2200	13.2200	-3.504%	2	3	+1,585.174%
2024-11-29	13.7000	13.7000	13.7000	13.7000	-39.381%	2	3	+1,526.131%
2024-11-07	22.6000	22.6000	22.6000	22.6000	+4.872%	1	2	+885.752%
2024-10-25	21.5500	21.5500	21.5500	21.5500	-31.194%	2	2	+933.782%
2024-09-26	31.3200	31.3200	31.3200	31.3200	0.000%	1	1	+611.303%