Dark

AMAT20270115C320
AMAT Jan 15 2027 320.00 Call (AMAT270115C00320000)
option OPRA

Inactive

Aug 26, 2026

173.31-9.338%(-17.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	173.3100	173.3100	173.3100	173.3100	-9.338%	4	392	0.000%
2026-08-19	191.1600	191.1600	191.1600	191.1600	-21.495%	3	388	-9.338%
2026-08-12	244.2300	244.2300	243.5000	243.5000	+6.355%	2	391	-28.825%
2026-08-10	228.9500	228.9500	228.9500	228.9500	-3.653%	1	392	-24.302%
2026-08-07	237.6300	237.6300	237.6300	237.6300	+1.421%	11	391	-27.067%
2026-08-06	234.5500	234.5500	234.3000	234.3000	-5.352%	5	380	-26.031%
2026-08-05	247.5500	247.5500	247.5500	247.5500	+5.399%	1	385	-29.990%
2026-07-31	234.8700	234.8700	234.8700	234.8700	-3.785%	1	385	-26.210%
2026-07-17	244.1100	244.1100	244.1100	244.1100	-26.429%	1	385	-29.003%
2026-07-09	331.8000	331.8000	331.8000	331.8000	+18.754%	10	385	-47.767%
2026-07-08	278.9500	279.4000	278.9500	279.4000	+14.541%	10	389	-37.971%
2026-07-07	243.9300	243.9300	243.9300	243.9300	-43.659%	1	391	-28.951%
2026-06-30	432.9500	432.9500	432.9500	432.9500	+11.456%	1	390	-59.970%
2026-06-29	388.4500	388.4500	388.4500	388.4500	+13.234%	1	391	-55.384%
2026-06-26	343.0500	343.0500	343.0500	343.0500	+23.992%	1	392	-49.480%
2026-06-24	276.6700	276.6700	276.6700	276.6700	-5.920%	1	392	-37.359%
2026-06-15	294.0800	294.0800	294.0800	294.0800	+6.551%	3	392	-41.067%
2026-06-12	275.5000	276.0000	275.5000	276.0000	+12.264%	2	395	-37.207%
2026-06-11	245.8500	246.0500	244.0000	245.8500	+30.224%	60	396	-29.506%
2026-06-08	188.7900	188.7900	188.7900	188.7900	+7.923%	1	413	-8.200%
2026-06-05	174.9300	174.9300	174.9300	174.9300	-16.201%	1	413	-0.926%
2026-06-03	208.7500	208.7500	208.7500	208.7500	+26.515%	6	413	-16.977%
2026-06-01	164.4600	165.0000	164.4600	165.0000	+4.822%	5	413	+5.036%
2026-05-27	157.4100	157.4100	157.4100	157.4100	-4.859%	1	418	+10.101%
2026-05-26	158.4000	165.4500	158.4000	165.4500	+11.115%	5	419	+4.751%
2026-05-22	148.0500	148.9000	148.0500	148.9000	+4.859%	5	417	+16.394%
2026-05-21	137.4500	143.3000	137.4000	142.0000	+16.949%	6	418	+22.049%
2026-05-19	129.2200	129.2200	117.0000	121.4200	-4.016%	32	418	+42.736%
2026-05-18	127.5000	127.5000	126.5000	126.5000	-18.988%	25	389	+37.004%
2026-05-15	154.3500	156.1500	153.4000	156.1500	+2.059%	4	389	+10.989%
2026-05-13	153.0000	153.0000	153.0000	153.0000	+3.239%	3	386	+13.275%
2026-05-08	148.2000	148.2000	148.2000	148.2000	+8.310%	1	388	+16.943%
2026-05-07	136.9400	136.9400	136.8300	136.8300	-4.033%	4	387	+26.661%
2026-05-06	137.2000	143.7500	136.9000	142.5800	+9.677%	53	387	+21.553%
2026-05-05	127.8000	130.0000	127.8000	130.0000	+4.771%	2	363	+33.315%
2026-04-22	124.0800	124.0800	124.0800	124.0800	+4.753%	1	362	+39.676%
2026-04-17	118.4500	118.4500	118.4500	118.4500	+5.996%	1	362	+46.315%
2026-04-16	111.7500	111.7500	111.7500	111.7500	-5.144%	2	362	+55.087%
2026-04-13	117.8100	117.8100	117.8100	117.8100	-6.892%	1	362	+47.110%
2026-04-10	126.5300	126.5300	126.5300	126.5300	+5.556%	1	362	+36.971%
2026-04-09	119.8700	119.8700	119.8700	119.8700	+7.343%	1	362	+44.582%
2026-04-08	111.5300	111.6700	111.5300	111.6700	+26.181%	3	363	+55.198%
2026-04-02	88.5000	88.5000	88.5000	88.5000	-3.888%	1	365	+95.831%
2026-04-01	92.0800	92.0800	92.0800	92.0800	+27.446%	1	365	+88.217%
2026-03-31	71.9000	72.2500	71.9000	72.2500	-30.207%	8	364	+139.875%
2026-03-25	103.5200	103.5200	103.5200	103.5200	-2.053%	2	364	+67.417%
2026-03-24	102.8800	105.6900	102.8800	105.6900	+8.456%	5	362	+63.980%
2026-03-23	100.3700	100.3700	97.4500	97.4500	+6.247%	3	361	+77.845%
2026-03-18	91.7200	91.7200	91.7200	91.7200	+3.638%	1	361	+88.956%
2026-03-17	88.7500	88.7500	88.5000	88.5000	+3.898%	2	362	+95.831%
2026-03-16	85.1800	85.1800	85.1800	85.1800	-3.588%	1	362	+103.463%
2026-03-10	87.8800	88.3500	87.8100	88.3500	+28.304%	4	363	+96.163%
2026-03-09	68.8600	68.8600	68.8600	68.8600	-3.692%	1	364	+151.685%
2026-03-06	79.8800	79.9200	71.0000	71.5000	-30.871%	8	363	+142.392%
2026-03-02	101.5200	103.4300	101.5200	103.4300	-1.523%	4	364	+67.563%
2026-02-26	105.0300	105.0300	105.0300	105.0300	-12.439%	10	362	+65.010%
2026-02-25	119.0500	119.9500	119.0500	119.9500	+20.917%	3	362	+44.485%
2026-02-19	100.5500	100.5500	99.2000	99.2000	+0.435%	6	362	+74.708%
2026-02-18	98.7700	98.7700	98.7700	98.7700	+5.074%	3	363	+75.468%
2026-02-17	94.0000	94.0000	94.0000	94.0000	-6.000%	10	360	+84.372%
2026-02-13	105.5000	105.5000	100.0000	100.0000	+33.976%	8	371	+73.310%
2026-02-12	80.0000	80.0000	74.6400	74.6400	-4.479%	8	371	+132.195%
2026-02-11	78.1400	78.1400	78.1400	78.1400	+9.516%	5	374	+121.794%
2026-02-10	71.3500	71.3500	71.3500	71.3500	+0.028%	15	369	+142.901%
2026-02-09	65.2500	71.3300	65.2500	71.3300	+1.350%	18	369	+142.969%
2026-02-06	66.0000	70.4000	66.0000	70.3800	+31.699%	18	359	+146.249%
2026-02-04	53.4400	53.4400	53.4400	53.4400	-14.496%	2	359	+224.308%
2026-02-03	67.4500	67.4500	62.5000	62.5000	-11.910%	5	357	+177.296%
2026-02-02	70.9500	70.9500	70.9500	70.9500	+4.801%	1	356	+144.271%
2026-01-30	71.9500	71.9500	67.7000	67.7000	-12.589%	6	355	+155.997%
2026-01-29	77.4500	77.4500	77.4500	77.4500	+4.268%	5	350	+123.770%
2026-01-27	72.9400	74.2800	72.9400	74.2800	+15.163%	4	354	+133.320%
2026-01-23	62.3500	64.5000	62.3500	64.5000	-0.309%	2	351	+168.698%
2026-01-22	64.7000	64.7000	64.7000	64.7000	-4.811%	2	351	+167.867%
2026-01-21	65.6500	69.9000	65.6500	67.9700	+6.170%	16	349	+154.980%
2026-01-20	64.0200	64.0200	64.0200	64.0200	-6.198%	3	341	+170.712%
2026-01-15	68.2500	68.5000	68.2500	68.2500	+32.911%	8	344	+153.934%
2026-01-14	51.3900	51.3900	51.3500	51.3500	-8.467%	2	351	+237.507%
2026-01-12	55.9500	56.5000	55.7500	56.1000	+7.968%	6	351	+208.930%
2026-01-09	46.0700	51.9600	46.0700	51.9600	+30.063%	4	352	+233.545%
2026-01-08	39.9500	39.9500	39.9500	39.9500	-17.288%	1	351	+333.817%
2026-01-06	46.1500	48.3000	46.1500	48.3000	+15.883%	65	351	+258.820%
2026-01-05	38.6000	42.4500	38.6000	41.6800	+34.452%	33	295	+315.811%
2026-01-02	31.0000	31.0000	31.0000	31.0000	+15.242%	1	295	+459.065%
2025-12-31	26.9000	26.9000	26.9000	26.9000	-2.888%	1	294	+544.275%
2025-12-30	28.1500	28.1500	27.7000	27.7000	-2.636%	7	294	+525.668%
2025-12-29	28.4500	28.4500	28.4500	28.4500	-1.386%	2	295	+509.174%
2025-12-26	28.8500	28.8500	28.8500	28.8500	+4.340%	40	293	+500.728%
2025-12-23	27.8600	27.8600	27.6500	27.6500	-1.179%	2	253	+526.799%
2025-12-22	27.9800	27.9800	27.9800	27.9800	+0.647%	1	254	+519.407%
2025-12-19	29.0000	29.0000	27.7500	27.8000	+8.382%	10	254	+523.417%
2025-12-17	28.5200	28.5200	25.6500	25.6500	-25.458%	2	249	+575.673%
2025-12-11	34.4100	34.4100	34.4100	34.4100	+1.654%	1	249	+403.662%
2025-12-10	33.8500	33.8500	33.8500	33.8500	+3.044%	3	249	+411.994%
2025-12-09	34.0000	34.0000	32.8500	32.8500	-2.232%	4	246	+427.580%
2025-12-08	35.0000	35.0000	33.6000	33.6000	-0.739%	70	242	+415.804%
2025-12-04	34.9200	35.1400	33.8500	33.8500	+1.499%	116	281	+411.994%
2025-12-03	31.6000	33.3500	31.5500	33.3500	+2.144%	22	202	+419.670%
2025-12-02	28.9400	32.6700	28.9400	32.6500	+24.428%	129	194	+430.812%
2025-12-01	26.2400	26.2400	26.2400	26.2400	+6.235%	2	148	+560.480%
2025-11-28	24.7000	24.7000	24.7000	24.7000	-4.264%	3	146	+601.660%
2025-11-26	26.0000	26.0000	25.8000	25.8000	+60.948%	4	139	+571.744%
2025-11-21	16.0100	16.0300	16.0100	16.0300	+3.087%	3	139	+981.160%
2025-11-18	16.0000	16.0000	15.5500	15.5500	-13.128%	42	139	+1,014.534%
2025-11-17	18.0000	18.0000	17.6000	17.9000	+9.080%	44	179	+868.212%
2025-11-13	16.4100	16.4100	16.4100	16.4100	-7.288%	1	135	+956.124%
2025-11-07	17.5500	17.7500	17.5500	17.7000	-12.376%	3	134	+879.153%
2025-10-29	19.4500	20.2000	19.4500	20.2000	+19.527%	64	131	+757.970%
2025-10-24	16.9000	16.9000	16.8500	16.9000	+2.177%	42	77	+925.503%
2025-10-21	16.5400	16.5400	16.5400	16.5400	-10.109%	3	36	+947.823%
2025-10-20	18.4000	18.4500	18.4000	18.4000	+22.667%	4	36	+841.902%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-3.537%	3	40	+1,055.400%
2025-10-10	15.5000	15.5500	15.5000	15.5500	+9.507%	9	38	+1,014.534%
2025-10-08	13.7000	14.2000	13.7000	14.2000	+5.185%	6	35	+1,120.493%
2025-10-07	13.5000	13.5000	13.5000	13.5000	-17.025%	2	37	+1,183.778%
2025-10-06	15.2500	16.2700	15.2500	16.2700	+29.127%	27	37	+965.212%
2025-10-03	12.6000	12.6000	12.6000	12.6000	0.000%	10	10	+1,275.476%