Dark

AMAT20270115C290
AMAT Jan 15 2027 290.00 Call (AMAT270115C00290000)
option OPRA

Inactive

Jun 22, 2026

352.65+12.006%(+37.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	352.6600	352.6600	352.6500	352.6500	+12.006%	5	678	0.000%
2026-06-16	314.8500	314.8500	314.8500	314.8500	+6.010%	1	683	+12.006%
2026-06-12	297.0000	297.0000	297.0000	297.0000	+12.479%	1	683	+18.737%
2026-06-11	268.9500	269.5700	257.5400	264.0500	+26.734%	26	684	+33.554%
2026-06-02	208.3500	208.3500	208.3500	208.3500	+13.759%	4	694	+69.258%
2026-05-29	183.1500	183.1500	183.1500	183.1500	+15.991%	1	694	+92.547%
2026-05-21	157.9000	157.9000	157.9000	157.9000	+13.028%	1	695	+123.338%
2026-05-19	139.7000	139.7000	139.7000	139.7000	-18.944%	1	695	+152.434%
2026-05-15	171.7500	172.3500	171.7500	172.3500	-5.224%	2	694	+104.613%
2026-05-11	181.8500	181.8500	181.8500	181.8500	+11.496%	1	694	+93.924%
2026-05-06	164.7500	164.7500	163.1000	163.1000	+8.879%	11	694	+116.217%
2026-05-05	148.5000	151.3500	148.5000	149.8000	+13.960%	6	693	+135.414%
2026-05-01	131.4500	131.4500	131.4500	131.4500	+1.061%	1	693	+168.277%
2026-04-28	128.1000	130.0700	128.1000	130.0700	-5.610%	2	693	+171.123%
2026-04-13	137.8000	137.8000	137.8000	137.8000	-5.958%	1	691	+155.914%
2026-04-10	147.0000	147.0500	146.5300	146.5300	+33.209%	5	692	+140.667%
2026-04-01	110.0000	110.0000	110.0000	110.0000	+5.526%	1	697	+220.591%
2026-03-19	104.4200	104.4200	104.2400	104.2400	-1.288%	5	698	+238.306%
2026-03-17	105.9200	105.9200	105.6000	105.6000	+8.586%	8	701	+233.949%
2026-03-12	97.2500	97.2500	97.2500	97.2500	-8.539%	2	701	+262.622%
2026-03-11	106.4500	106.4500	106.3300	106.3300	+21.381%	2	703	+231.656%
2026-03-09	84.7200	87.6000	84.7200	87.6000	-21.786%	16	702	+302.568%
2026-03-04	112.0000	112.0000	112.0000	112.0000	-8.046%	4	695	+214.866%
2026-02-26	121.8000	121.8000	121.8000	121.8000	+3.046%	1	695	+189.532%
2026-02-19	118.2000	118.2000	118.2000	118.2000	-1.533%	1	695	+198.350%
2026-02-18	120.0400	120.0400	120.0400	120.0400	+10.128%	1	694	+193.777%
2026-02-13	109.0000	109.0000	109.0000	109.0000	+31.010%	5	694	+223.532%
2026-02-06	78.4000	83.2000	78.4000	83.2000	+20.667%	9	694	+323.858%
2026-02-05	65.5000	69.5000	65.5000	68.9500	+9.184%	4	701	+411.458%
2026-02-04	64.0500	64.0500	63.1500	63.1500	-29.172%	2	700	+458.432%
2026-01-29	89.1600	89.1600	89.1600	89.1600	+13.118%	1	700	+295.525%
2026-01-20	81.7000	81.7000	78.8200	78.8200	-5.378%	3	699	+347.412%
2026-01-16	82.7000	84.0300	82.3500	83.3000	+3.222%	18	696	+323.349%
2026-01-15	83.5700	83.5700	80.7000	80.7000	+16.906%	16	696	+336.989%
2026-01-12	69.0300	69.0300	69.0300	69.0300	+6.151%	1	698	+410.865%
2026-01-09	58.5500	65.0300	58.5500	65.0300	+5.448%	41	699	+442.288%
2026-01-06	59.0000	61.6700	59.0000	61.6700	+16.866%	14	666	+471.834%
2026-01-05	53.5200	53.5200	52.7700	52.7700	+28.114%	14	657	+568.277%
2026-01-02	42.6000	42.6000	41.1900	41.1900	+17.686%	2	647	+756.154%
2025-12-31	35.3000	35.3000	35.0000	35.0000	-6.915%	2	647	+907.571%
2025-12-30	37.7000	37.7000	37.5500	37.6000	-0.922%	5	647	+837.899%
2025-12-29	37.9500	37.9500	37.9500	37.9500	+0.450%	1	642	+829.249%
2025-12-24	37.7000	37.8600	37.6600	37.7800	+0.881%	34	626	+833.430%
2025-12-23	37.4100	37.4500	37.4100	37.4500	+6.847%	5	626	+841.656%
2025-12-18	35.0500	35.0500	35.0500	35.0500	+7.351%	1	631	+906.134%
2025-12-17	32.6500	32.6500	32.6500	32.6500	-19.877%	1	630	+980.092%
2025-12-15	40.7500	40.7500	40.7500	40.7500	-5.233%	1	629	+765.399%
2025-12-11	42.1500	43.0000	42.1500	43.0000	-1.714%	6	629	+720.116%
2025-12-09	43.7500	43.7500	43.7500	43.7500	-2.950%	1	629	+706.057%
2025-12-05	45.4100	45.4100	45.0500	45.0800	-1.786%	7	628	+682.276%
2025-12-04	46.5000	46.5000	45.9000	45.9000	+15.472%	70	626	+668.301%
2025-12-03	39.7500	39.7500	39.7500	39.7500	-6.909%	1	617	+787.170%
2025-12-02	42.7000	42.7000	42.7000	42.7000	+25.404%	1	616	+725.878%
2025-11-28	34.0500	34.0500	34.0500	34.0500	-2.155%	1	616	+935.683%
2025-11-26	34.8000	34.8000	34.8000	34.8000	+18.367%	29	629	+913.362%
2025-11-25	28.1000	29.4000	28.1000	29.4000	+16.114%	9	629	+1,099.490%
2025-11-24	25.3000	25.7700	25.3000	25.3200	+17.767%	61	621	+1,292.773%
2025-11-21	21.5800	21.5800	21.1900	21.5000	-14.343%	23	586	+1,540.233%
2025-11-20	25.1000	25.1000	25.1000	25.1000	-4.015%	8	569	+1,304.980%
2025-11-19	25.6000	26.1500	25.6000	26.1500	+11.991%	105	568	+1,248.566%
2025-11-18	23.3500	23.3500	23.3500	23.3500	-3.512%	8	465	+1,410.278%
2025-11-17	24.5000	25.2000	24.2000	24.2000	+9.255%	5	465	+1,357.231%
2025-11-14	22.2000	22.2000	22.1500	22.1500	-20.467%	14	461	+1,492.099%
2025-11-05	27.9000	27.9000	27.8500	27.8500	+3.918%	2	447	+1,166.248%
2025-10-31	26.9000	26.9000	26.8000	26.8000	+6.013%	2	447	+1,215.858%
2025-10-27	25.0500	25.3000	25.0500	25.2800	+5.114%	12	446	+1,294.976%
2025-10-24	23.5000	24.0500	23.5000	24.0500	+2.515%	7	446	+1,366.320%
2025-10-21	23.2500	23.4600	23.1000	23.4600	+35.607%	29	453	+1,403.197%
2025-10-07	17.5500	17.5500	17.3000	17.3000	-20.824%	3	450	+1,938.439%
2025-10-06	21.1000	21.8500	21.1000	21.8500	+24.857%	12	450	+1,513.959%
2025-10-03	17.3500	17.5000	17.3500	17.5000	-16.067%	6	443	+1,915.143%
2025-10-02	19.1000	20.8500	19.1000	20.8500	+56.767%	5	442	+1,591.367%
2025-09-30	13.3000	13.3000	13.3000	13.3000	-2.206%	10	442	+2,551.504%
2025-09-29	13.6000	13.6000	13.6000	13.6000	+16.738%	7	452	+2,493.015%
2025-09-26	11.5000	11.6500	11.5000	11.6500	+5.909%	2	452	+2,927.039%
2025-09-25	10.7000	11.1000	10.7000	11.0000	+1.852%	260	450	+3,105.909%
2025-09-22	10.8000	10.8000	10.8000	10.8000	+101.869%	1	190	+3,165.278%
2025-09-17	5.3500	5.3500	5.3500	5.3500	+36.132%	1	191	+6,491.589%
2025-09-11	3.9500	3.9500	3.8500	3.9300	+61.728%	5	190	+8,873.282%
2025-09-02	2.3500	2.4300	2.3100	2.4300	-7.955%	6	191	+14,412.346%
2025-08-29	2.6400	2.6400	2.6400	2.6400	-9.898%	1	194	+13,257.955%
2025-08-27	2.9300	2.9300	2.9300	2.9300	+5.396%	1	194	+11,935.836%
2025-08-21	2.7800	2.7800	2.7800	2.7800	-8.852%	3	193	+12,585.252%
2025-08-18	3.3200	3.3200	3.0500	3.0500	-3.175%	6	196	+11,462.295%
2025-08-15	3.6800	3.8100	3.1500	3.1500	-60.377%	25	197	+11,095.238%
2025-08-13	7.8500	7.9500	7.8500	7.9500	+5.298%	2	175	+4,335.849%
2025-08-12	7.4000	7.5500	7.4000	7.5500	+11.521%	2	174	+4,570.861%
2025-08-07	6.7700	6.7700	6.7700	6.7700	+9.903%	1	174	+5,109.010%
2025-07-31	6.1600	6.1600	6.1600	6.1600	-35.497%	3	174	+5,624.838%
2025-07-16	9.5500	9.5500	9.5500	9.5500	-8.700%	150	174	+3,592.670%
2025-07-08	10.4700	10.5800	10.4500	10.4600	+6.735%	7	37	+3,271.415%
2025-07-03	9.7700	9.8000	9.7700	9.8000	+18.501%	2	36	+3,498.469%
2025-06-26	8.0600	8.3100	8.0600	8.2700	+43.826%	4	36	+4,164.208%
2025-05-16	5.7500	5.7500	5.7500	5.7500	-22.715%	2	37	+6,033.043%
2025-05-13	7.4400	7.4500	7.4400	7.4400	+53.719%	65	38	+4,639.919%
2025-05-05	4.8700	4.8700	4.8400	4.8400	+21.000%	15	77	+7,186.157%
2025-05-01	3.8500	4.0000	3.8500	4.0000	+8.401%	2	62	+8,716.250%
2025-04-30	3.6900	3.7000	3.6900	3.6900	+22.591%	50	62	+9,456.911%
2025-04-09	3.0100	3.0100	3.0100	3.0100	-22.821%	10	20	+11,615.947%
2025-04-02	3.7000	3.9000	3.7000	3.9000	-30.973%	6	9	+8,942.308%
2025-03-13	5.6500	5.6500	5.6500	5.6500	-14.394%	9	9	+6,141.593%
2025-02-28	6.5000	6.6000	6.5000	6.6000	-22.353%	4	9	+5,243.182%
2025-02-26	8.5000	8.5000	8.5000	8.5000	+7.731%	1	9	+4,048.824%
2025-02-25	7.8900	7.8900	7.8900	7.8900	-11.348%	2	9	+4,369.582%
2025-02-24	8.9000	8.9000	8.9000	8.9000	+1.714%	2	9	+3,862.360%
2025-02-18	8.7000	8.7500	8.7000	8.7500	-25.532%	2	9	+3,930.286%
2024-11-20	11.7500	11.7500	11.7500	11.7500	-6.000%	8	9	+2,901.277%
2024-11-15	12.5000	12.5000	12.5000	12.5000	-57.670%	2	1	+2,721.200%
2024-10-14	29.5300	29.5300	29.5300	29.5300	0.000%	1	1	+1,094.209%