Dark

AMAT20270115C310
AMAT Jan 15 2027 310.00 Call (AMAT270115C00310000)
option OPRA

Inactive

Jun 26, 2026

351.48+22.681%(+64.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	351.4800	351.4800	351.4800	351.4800	+22.681%	1	637	0.000%
2026-06-16	286.5000	286.5000	286.5000	286.5000	-5.264%	1	637	+22.681%
2026-06-15	302.4200	302.4200	302.4200	302.4200	+7.584%	2	638	+16.222%
2026-06-12	281.1000	281.1000	281.1000	281.1000	+13.119%	5	638	+25.037%
2026-06-11	244.2000	253.6500	244.2000	248.5000	+5.583%	17	643	+41.441%
2026-06-10	235.3600	235.3600	235.3600	235.3600	+10.700%	1	646	+49.337%
2026-06-09	212.6100	212.6100	212.6100	212.6100	+7.189%	1	646	+65.317%
2026-06-02	195.7500	198.3500	195.7500	198.3500	+12.005%	4	646	+77.202%
2026-06-01	177.0900	177.0900	177.0900	177.0900	+3.561%	1	647	+98.475%
2026-05-26	171.0000	171.0000	171.0000	171.0000	+10.323%	3	647	+105.544%
2026-05-22	155.0000	155.0000	155.0000	155.0000	+5.192%	1	650	+126.761%
2026-05-21	145.1500	148.7500	144.1000	147.3500	+10.499%	6	649	+138.534%
2026-05-18	135.4000	138.3000	133.3500	133.3500	-11.454%	3	649	+163.577%
2026-05-06	143.9000	150.6000	143.5500	150.6000	+9.170%	30	649	+133.386%
2026-05-05	134.5500	137.9500	134.5500	137.9500	+15.150%	2	636	+154.788%
2026-05-01	119.8000	119.8000	119.8000	119.8000	+5.272%	1	637	+193.389%
2026-04-29	113.8000	113.8000	113.8000	113.8000	+1.562%	1	637	+208.858%
2026-04-28	112.0500	112.0500	112.0500	112.0500	-8.605%	1	637	+213.681%
2026-04-20	122.6000	122.6000	122.6000	122.6000	-1.241%	2	636	+186.688%
2026-04-13	124.1400	124.1400	124.1400	124.1400	-7.593%	1	636	+183.132%
2026-04-10	134.3400	134.3400	134.3400	134.3400	+6.416%	1	637	+161.635%
2026-04-09	126.2400	126.2400	126.2400	126.2400	+7.805%	1	638	+178.422%
2026-04-08	117.4300	117.4300	117.1000	117.1000	+27.699%	11	637	+200.154%
2026-04-07	91.7000	91.7000	91.7000	91.7000	-6.951%	1	636	+283.293%
2026-04-01	98.5500	98.5500	98.5500	98.5500	+15.317%	2	635	+256.651%
2026-03-31	84.0000	85.4600	84.0000	85.4600	-1.271%	2	637	+311.280%
2026-03-26	94.0500	94.0500	86.5600	86.5600	-21.309%	3	635	+306.054%
2026-03-23	110.0000	110.0000	110.0000	110.0000	+12.647%	1	635	+219.527%
2026-03-19	97.3000	97.6500	97.3000	97.6500	+8.259%	6	636	+259.939%
2026-03-17	90.2000	90.2000	90.2000	90.2000	-4.094%	3	636	+289.667%
2026-03-10	94.0500	94.0500	94.0500	94.0500	+22.143%	1	636	+273.716%
2026-03-09	71.7500	78.9500	71.7500	77.0000	-13.677%	22	636	+356.468%
2026-03-05	89.2000	89.2000	89.2000	89.2000	-10.889%	1	625	+294.036%
2026-03-04	100.1000	100.1000	100.1000	100.1000	-9.787%	1	625	+251.129%
2026-02-26	113.5000	113.5000	110.9600	110.9600	-12.712%	26	625	+216.763%
2026-02-25	124.7800	128.4500	124.7800	127.1200	+19.171%	8	633	+176.495%
2026-02-18	107.2900	107.2900	106.6700	106.6700	+9.969%	4	633	+229.502%
2026-02-13	98.0000	99.9500	97.0000	97.0000	+22.089%	4	633	+262.351%
2026-02-12	79.2900	79.4500	79.2900	79.4500	-7.022%	9	633	+342.391%
2026-02-11	83.7500	85.4500	82.7200	85.4500	+11.191%	23	624	+311.328%
2026-02-10	76.8500	76.8500	76.8500	76.8500	+5.607%	8	604	+357.358%
2026-02-06	72.7700	72.7700	72.7700	72.7700	+36.044%	10	604	+383.001%
2026-02-04	57.2500	57.2500	53.4900	53.4900	-22.366%	2	594	+557.095%
2026-02-03	68.9000	68.9000	68.9000	68.9000	-15.976%	1	593	+410.131%
2026-01-28	82.0000	82.0000	82.0000	82.0000	+4.512%	1	593	+328.634%
2026-01-27	77.6000	78.4600	77.6000	78.4600	+15.723%	2	593	+347.973%
2026-01-26	67.8000	67.8000	67.8000	67.8000	-5.505%	2	592	+418.407%
2026-01-21	70.2000	72.2000	70.2000	71.7500	+3.955%	41	592	+389.868%
2026-01-20	70.0000	70.0100	69.0200	69.0200	-4.905%	24	574	+409.244%
2026-01-15	72.8900	73.1000	71.5000	72.5800	+33.174%	42	551	+384.266%
2026-01-14	55.0000	55.0000	54.5000	54.5000	-9.468%	2	571	+544.917%
2026-01-13	58.6200	60.2000	57.9600	60.2000	-0.824%	4	572	+483.854%
2026-01-12	59.7500	61.0500	59.6000	60.7000	+7.434%	5	570	+479.044%
2026-01-09	51.6000	56.6300	50.5500	56.5000	+31.395%	21	570	+522.088%
2026-01-08	45.1500	45.1500	43.0000	43.0000	-14.000%	4	556	+717.395%
2026-01-07	51.0000	51.0000	50.0000	50.0000	-4.580%	3	554	+602.960%
2026-01-06	51.8000	52.4000	51.0000	52.4000	+16.704%	25	553	+570.763%
2026-01-05	45.0000	45.0000	44.9000	44.9000	+24.722%	3	549	+682.806%
2026-01-02	35.0000	36.0000	35.0000	36.0000	+24.138%	4	549	+876.333%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-4.290%	1	548	+1,112.000%
2025-12-30	31.0000	31.6300	30.3000	30.3000	-5.313%	7	548	+1,060.000%
2025-12-26	31.3800	32.0000	31.3800	32.0000	+3.226%	7	546	+998.375%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+0.649%	1	552	+1,033.806%
2025-12-23	30.8000	30.8000	30.8000	30.8000	+12.409%	1	552	+1,041.169%
2025-12-17	27.4000	27.4000	27.4000	27.4000	-11.613%	1	552	+1,182.774%
2025-12-16	31.0000	31.0000	31.0000	31.0000	-11.429%	2	551	+1,033.806%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-5.533%	2	551	+904.229%
2025-12-09	37.0500	37.0500	37.0500	37.0500	-0.135%	1	551	+848.664%
2025-12-05	37.6400	38.1400	37.1000	37.1000	-0.403%	105	550	+847.385%
2025-12-04	38.8000	39.0000	37.2500	37.2500	+6.734%	80	483	+843.570%
2025-12-03	34.9000	34.9000	34.9000	34.9000	+3.869%	4	531	+907.106%
2025-12-02	30.4500	33.6000	30.4500	33.6000	+13.898%	6	527	+946.071%
2025-12-01	29.5000	29.5000	29.5000	29.5000	+8.257%	1	529	+1,091.458%
2025-11-28	27.2500	27.2500	27.2500	27.2500	-3.948%	1	528	+1,189.835%
2025-11-26	25.6500	28.5500	25.6500	28.3700	+46.995%	33	521	+1,138.914%
2025-11-21	19.3000	19.3000	19.3000	19.3000	-8.008%	5	521	+1,721.140%
2025-11-20	20.4500	20.9800	20.4500	20.9800	+0.383%	3	521	+1,575.310%
2025-11-19	20.8000	20.9000	20.8000	20.9000	+10.290%	37	522	+1,581.722%
2025-11-18	19.1500	19.1500	18.9500	18.9500	-4.051%	5	486	+1,754.776%
2025-11-17	19.7500	19.7500	19.7500	19.7500	+11.898%	8	486	+1,679.646%
2025-11-14	17.4900	17.6500	17.4900	17.6500	-13.268%	2	478	+1,891.388%
2025-11-11	20.2500	20.3500	20.1300	20.3500	-1.691%	69	477	+1,627.174%
2025-11-07	19.6800	20.7000	19.6800	20.7000	-9.607%	28	417	+1,597.971%
2025-11-06	22.7000	22.9000	22.7000	22.9000	-7.661%	4	423	+1,434.847%
2025-11-05	22.6500	24.8000	22.6500	24.8000	+11.712%	3	422	+1,317.258%
2025-10-30	22.2500	22.2500	22.2000	22.2000	-1.770%	2	421	+1,483.243%
2025-10-29	22.2000	22.6000	22.2000	22.6000	+10.244%	8	422	+1,455.221%
2025-10-27	21.3500	21.3500	20.5000	20.5000	+8.466%	5	424	+1,614.537%
2025-10-24	18.8000	18.9000	18.8000	18.9000	0.000%	11	424	+1,759.683%
2025-10-17	19.7200	19.7200	18.9000	18.9000	+7.509%	2	425	+1,759.683%
2025-10-15	17.5800	17.5800	17.5800	17.5800	+5.269%	1	426	+1,899.317%
2025-10-14	16.7000	16.7000	16.7000	16.7000	+0.602%	2	427	+2,004.671%
2025-10-13	16.6000	16.6000	16.6000	16.6000	+10.667%	1	425	+2,017.349%
2025-10-10	17.5000	17.5000	15.0000	15.0000	+8.617%	3	426	+2,243.200%
2025-10-07	15.7000	15.7000	13.8100	13.8100	-3.427%	18	429	+2,445.112%
2025-10-03	14.1000	14.5800	14.1000	14.3000	-12.805%	14	429	+2,357.902%
2025-10-02	15.0000	16.4000	15.0000	16.4000	+19.708%	6	418	+2,043.171%
2025-10-01	10.7700	13.7000	10.7700	13.7000	+37.000%	32	423	+2,465.547%
2025-09-30	10.0000	10.0000	10.0000	10.0000	+0.503%	1	408	+3,414.800%
2025-09-29	9.5000	9.9500	9.5000	9.9500	+10.556%	3	408	+3,432.462%
2025-09-26	8.8000	9.0000	8.8000	9.0000	+9.091%	4	407	+3,805.333%
2025-09-25	8.1000	8.3000	8.1000	8.2500	-7.303%	3	407	+4,160.364%
2025-09-24	8.6000	8.9000	8.6000	8.9000	-8.905%	7	408	+3,849.213%
2025-09-23	9.5500	9.7700	9.1800	9.7700	+11.785%	9	415	+3,497.544%
2025-09-22	6.6000	8.7400	6.6000	8.7400	+46.891%	23	420	+3,921.510%
2025-09-19	5.9500	5.9500	5.9500	5.9500	-4.800%	1	431	+5,807.227%
2025-09-18	5.7500	6.2500	5.7500	6.2500	+130.627%	16	431	+5,523.680%
2025-09-16	3.1400	3.1400	2.7100	2.7100	-4.577%	13	439	+12,869.742%
2025-09-15	2.8500	2.8500	2.8400	2.8400	+11.373%	10	451	+12,276.056%
2025-09-12	2.6600	2.6600	2.5500	2.5500	-3.774%	12	456	+13,683.529%
2025-09-11	2.6200	2.6500	2.5700	2.6500	+28.641%	64	448	+13,163.396%
2025-09-10	2.0600	2.0600	2.0600	2.0600	+1.980%	1	418	+16,962.136%
2025-09-08	2.0200	2.0200	2.0200	2.0200	+31.169%	2	417	+17,300.000%
2025-09-03	1.4800	1.5400	1.4800	1.5400	-6.667%	2	417	+22,723.377%
2025-09-02	1.6500	1.6500	1.6500	1.6500	-13.613%	12	417	+21,201.818%
2025-08-20	1.8000	1.9100	1.8000	1.9100	-2.051%	2	405	+18,302.094%
2025-08-19	2.1700	2.1700	1.9300	1.9500	-14.474%	357	406	+17,924.615%
2025-08-18	2.2800	2.2800	2.2800	2.2800	-5.000%	10	587	+15,315.789%
2025-08-15	2.4200	2.6500	2.0500	2.4000	-50.515%	373	582	+14,545.000%
2025-08-11	4.8500	4.8500	4.8500	4.8500	0.000%	2	271	+7,147.010%
2025-08-07	6.0000	6.0000	4.8500	4.8500	+8.501%	2	271	+7,147.010%
2025-08-06	4.4700	4.4700	4.4700	4.4700	-2.826%	1	271	+7,763.087%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+5.023%	1	271	+7,540.870%
2025-08-01	4.3800	4.3800	4.3800	4.3800	+4.286%	2	270	+7,924.658%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-31.485%	1	268	+8,268.571%
2025-07-30	5.7500	6.1300	5.7500	6.1300	+0.492%	11	268	+5,633.768%
2025-07-29	6.1000	6.1000	6.1000	6.1000	+8.929%	3	269	+5,661.967%
2025-07-22	5.8000	5.8000	5.6000	5.6000	-20.000%	3	269	+6,176.429%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-14.110%	1	269	+4,921.143%
2025-07-14	8.0800	8.1500	8.0800	8.1500	+5.161%	6	269	+4,212.638%
2025-07-09	7.7500	7.7500	7.7500	7.7500	-1.022%	1	269	+4,435.226%
2025-07-08	7.9000	7.9000	7.7500	7.8300	+5.668%	5	269	+4,388.889%
2025-07-03	7.1200	7.4100	7.1200	7.4100	+23.500%	2	269	+4,643.320%
2025-06-27	6.0000	6.0000	6.0000	6.0000	-3.846%	2	269	+5,758.000%
2025-06-26	6.2400	6.2400	6.2400	6.2400	+11.429%	1	269	+5,532.692%
2025-06-24	4.8100	5.6000	4.8100	5.6000	+8.738%	7	270	+6,176.429%
2025-06-17	5.1600	5.1600	5.1500	5.1500	-2.830%	3	269	+6,724.854%
2025-06-16	5.3000	5.3000	5.3000	5.3000	+17.778%	1	269	+6,531.698%
2025-06-06	4.4000	4.6000	4.4000	4.5000	+12.500%	8	268	+7,710.667%
2025-06-05	3.5500	4.0000	3.5500	4.0000	+9.589%	3	268	+8,687.000%
2025-06-04	3.4500	3.6500	3.4500	3.6500	+4.286%	3	266	+9,529.589%
2025-05-23	3.6500	3.6500	3.5000	3.5000	-12.500%	12	266	+9,942.286%
2025-05-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	266	+8,687.000%
2025-05-20	4.1000	4.2000	4.1000	4.2000	+2.439%	2	266	+8,268.571%
2025-05-16	3.6500	4.1000	3.6500	4.1000	-28.070%	8	266	+8,472.683%
2025-05-15	5.5000	5.7000	5.5000	5.7000	+25.275%	10	266	+6,066.316%
2025-05-12	4.3500	4.5500	4.3500	4.5500	+77.043%	12	266	+7,624.835%
2025-04-23	2.5700	2.5700	2.5700	2.5700	+22.381%	5	261	+13,576.265%
2025-04-21	2.1000	2.1000	2.1000	2.1000	+10.526%	1	261	+16,637.143%
2025-04-16	1.9000	1.9000	1.9000	1.9000	-45.714%	7	261	+18,398.947%
2025-04-09	2.5000	3.5000	2.1000	3.5000	+75.000%	18	254	+9,942.286%
2025-04-08	2.0000	2.0000	2.0000	2.0000	0.000%	7	254	+17,474.000%
2025-04-07	1.7000	2.0100	1.7000	2.0000	+14.286%	7	247	+17,474.000%
2025-04-04	1.7000	1.7500	1.7000	1.7500	-20.455%	8	241	+19,984.571%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-23.345%	4	237	+15,876.364%
2025-03-28	2.7800	2.8700	2.6700	2.8700	-4.333%	10	237	+12,146.690%
2025-03-27	3.0000	3.0000	3.0000	3.0000	-13.043%	5	237	+11,616.000%
2025-03-26	3.3000	3.4500	3.3000	3.4500	0.000%	2	242	+10,087.826%
2025-03-21	3.5500	3.7000	3.4500	3.4500	-11.538%	16	242	+10,087.826%
2025-03-20	3.9000	3.9000	3.9000	3.9000	-2.500%	10	242	+8,912.308%
2025-03-19	4.0000	4.0000	4.0000	4.0000	-3.148%	10	242	+8,687.000%
2025-03-14	4.1300	4.1300	4.1300	4.1300	-4.398%	2	242	+8,410.412%
2025-03-13	4.3200	4.3200	4.3200	4.3200	+6.667%	2	239	+8,036.111%
2025-03-10	4.2500	4.2500	4.0500	4.0500	-5.814%	14	239	+8,578.519%
2025-03-05	4.2000	4.3000	4.2000	4.3000	-3.371%	2	239	+8,073.953%
2025-03-04	4.5000	4.5000	4.4500	4.4500	-9.184%	11	238	+7,798.427%
2025-03-03	4.9000	4.9000	4.9000	4.9000	-1.010%	1	228	+7,073.061%
2025-02-28	4.9700	5.0000	4.7000	4.9500	-1.000%	102	227	+7,000.606%
2025-02-27	5.9000	5.9000	5.0000	5.0000	-37.500%	4	196	+6,929.600%
2025-02-20	8.0000	8.0000	8.0000	8.0000	+11.888%	3	195	+4,293.500%
2025-02-18	7.3900	7.4300	6.9100	7.1500	+4.227%	123	195	+4,815.804%
2025-02-14	7.7000	7.7400	5.9300	6.8600	-31.741%	484	29	+5,023.615%
2025-02-11	10.0500	10.0500	10.0500	10.0500	+16.860%	1	29	+3,397.313%
2025-02-05	8.6000	8.6000	8.6000	8.6000	-14.000%	1	29	+3,986.977%
2025-01-27	10.0000	10.0000	10.0000	10.0000	-34.641%	2	29	+3,414.800%
2025-01-22	14.0000	15.4000	14.0000	15.3000	+15.909%	4	29	+2,197.255%
2025-01-17	13.2000	13.2000	13.2000	13.2000	+6.796%	10	23	+2,562.727%
2025-01-16	13.4000	13.4000	12.3600	12.3600	+37.333%	3	23	+2,743.689%
2025-01-13	9.0000	9.0000	9.0000	9.0000	-15.334%	1	21	+3,805.333%
2025-01-06	9.2000	10.6300	9.2000	10.6300	+32.050%	5	21	+3,206.491%
2025-01-03	8.1500	8.5200	7.9800	8.0500	+11.034%	32	20	+4,266.211%
2025-01-02	7.2500	7.2500	7.2500	7.2500	-7.643%	1	13	+4,748.000%
2024-12-19	7.8500	7.8500	7.8500	7.8500	-20.787%	1	12	+4,377.452%
2024-12-18	9.9100	9.9100	9.9100	9.9100	+13.908%	1	12	+3,446.720%
2024-12-10	8.7000	8.7000	8.7000	8.7000	-6.452%	1	12	+3,940.000%
2024-12-09	9.3000	9.3000	9.3000	9.3000	+1.087%	1	13	+3,679.355%
2024-12-05	9.2000	9.2000	9.2000	9.2000	-19.861%	1	12	+3,720.435%
2024-12-02	11.5000	11.5000	11.4800	11.4800	+8.302%	2	11	+2,961.672%
2024-11-25	10.2200	10.6000	10.2200	10.6000	0.000%	6	9	+3,215.849%
2024-11-22	10.6000	10.6000	10.6000	10.6000	-0.469%	4	10	+3,215.849%
2024-11-21	10.3800	10.6500	10.3800	10.6500	+9.794%	7	5	+3,200.282%
2024-11-15	14.7500	14.7500	9.7000	9.7000	-30.714%	6	5	+3,523.505%
2024-11-13	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	+2,410.571%