Dark

AMAT20270115C340
AMAT Jan 15 2027 340.00 Call (AMAT270115C00340000)
option OPRA

Inactive

Sep 1, 2026

119.97-35.896%(-67.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	119.9800	119.9800	119.9700	119.9700	-35.896%	2	222	0.000%
2026-08-14	187.1500	187.1500	187.1500	187.1500	-12.710%	1	221	-35.896%
2026-07-17	214.4000	214.4000	214.4000	214.4000	-26.196%	25	220	-44.044%
2026-07-14	290.5000	290.5000	290.5000	290.5000	-8.113%	1	220	-58.702%
2026-07-09	316.1500	316.1500	316.1500	316.1500	+22.420%	5	221	-62.053%
2026-07-08	258.1000	258.2500	258.1000	258.2500	+11.315%	10	226	-53.545%
2026-07-07	232.0000	232.0000	232.0000	232.0000	-26.162%	1	226	-48.289%
2026-07-02	314.2000	314.2000	314.2000	314.2000	+26.642%	1	227	-61.817%
2026-06-12	248.1000	248.1000	248.1000	248.1000	+7.519%	7	227	-51.644%
2026-06-11	231.3500	231.3500	230.7500	230.7500	+18.285%	14	234	-48.009%
2026-06-03	195.0800	195.0800	195.0800	195.0800	+29.621%	1	232	-38.502%
2026-05-26	150.1000	150.5000	150.1000	150.5000	+12.046%	2	232	-20.286%
2026-05-22	134.3200	134.3200	134.3200	134.3200	+5.266%	1	233	-10.683%
2026-05-21	124.9500	127.6000	124.9500	127.6000	+9.953%	2	233	-5.980%
2026-05-18	117.0500	117.0500	116.0500	116.0500	-15.569%	4	233	+3.378%
2026-05-15	138.2000	138.2000	133.2400	137.4500	-3.612%	23	232	-12.717%
2026-05-14	142.6000	142.6000	142.6000	142.6000	+9.524%	1	252	-15.870%
2026-05-13	131.1000	131.1000	130.2000	130.2000	-2.105%	5	253	-7.857%
2026-05-12	133.0000	133.0000	133.0000	133.0000	+2.111%	1	253	-9.797%
2026-05-06	123.9000	131.7500	123.9000	130.2500	+10.316%	10	253	-7.893%
2026-05-05	111.9200	118.0700	111.9200	118.0700	+19.046%	5	256	+1.609%
2026-05-04	99.1800	99.1800	99.1800	99.1800	+2.037%	1	259	+20.962%
2026-04-29	97.2000	97.2000	97.2000	97.2000	-21.518%	3	260	+23.426%
2026-04-24	123.8500	123.8500	123.8500	123.8500	+12.591%	1	260	-3.133%
2026-04-22	110.0000	110.0000	110.0000	110.0000	+4.236%	1	261	+9.064%
2026-04-21	105.3000	105.5300	105.3000	105.5300	+2.496%	3	262	+13.683%
2026-04-20	104.1000	104.1000	102.9600	102.9600	+4.221%	5	262	+16.521%
2026-04-15	98.1000	98.7900	98.1000	98.7900	-7.991%	17	261	+21.439%
2026-04-13	107.3700	107.3700	107.3700	107.3700	-3.096%	1	270	+11.735%
2026-04-10	116.5000	116.5000	110.8000	110.8000	+6.538%	2	269	+8.276%
2026-04-08	96.8200	104.0000	96.8200	104.0000	+32.992%	15	269	+15.356%
2026-04-07	78.2000	78.2000	78.2000	78.2000	-1.783%	4	280	+53.414%
2026-04-01	79.6300	79.6300	79.4700	79.6200	+26.986%	14	276	+50.678%
2026-03-31	62.7000	62.7000	62.7000	62.7000	+2.787%	5	274	+91.340%
2026-03-30	61.7800	61.8100	61.0000	61.0000	-14.626%	11	274	+96.672%
2026-03-27	70.0000	71.4500	70.0000	71.4500	-2.391%	7	272	+67.908%
2026-03-26	73.2000	73.2000	73.2000	73.2000	-16.761%	1	266	+63.893%
2026-03-25	87.9400	87.9400	87.9400	87.9400	-8.396%	1	266	+36.423%
2026-03-24	92.8500	96.0000	92.8500	96.0000	+6.880%	11	266	+24.969%
2026-03-23	89.8200	89.8200	89.8200	89.8200	+8.308%	1	266	+33.567%
2026-03-20	77.1400	82.9300	77.1400	82.9300	+3.572%	11	267	+44.664%
2026-03-18	80.0700	80.0700	80.0700	80.0700	+6.222%	7	257	+49.831%
2026-03-16	79.0500	79.0500	75.3800	75.3800	+6.244%	11	260	+59.154%
2026-03-12	70.9500	70.9500	70.9500	70.9500	-9.248%	1	249	+69.091%
2026-03-11	76.0000	78.1800	76.0000	78.1800	-0.408%	21	249	+53.454%
2026-03-10	75.1300	78.5000	75.1300	78.5000	+10.563%	21	268	+52.828%
2026-03-09	64.2000	71.0000	64.2000	71.0000	+0.938%	5	249	+68.972%
2026-03-06	70.4500	70.4500	70.2800	70.3400	-1.622%	4	245	+70.557%
2026-03-05	71.6500	71.6500	71.5000	71.5000	-18.286%	2	244	+67.790%
2026-03-02	87.5000	87.5000	87.5000	87.5000	-7.211%	1	244	+37.109%
2026-02-27	94.3000	94.3000	94.3000	94.3000	+0.319%	2	244	+27.222%
2026-02-23	94.1800	94.1800	94.0000	94.0000	+4.561%	2	242	+27.628%
2026-02-18	89.9000	89.9000	89.9000	89.9000	+7.382%	2	242	+33.448%
2026-02-17	83.7200	83.7200	83.7200	83.7200	+0.072%	9	244	+43.299%
2026-02-13	94.6300	94.6300	82.4200	83.6600	+27.492%	9	245	+43.402%
2026-02-12	67.4600	67.4700	65.5500	65.6200	-7.408%	12	245	+82.825%
2026-02-11	68.0000	71.9500	68.0000	70.8700	+11.343%	10	244	+69.282%
2026-02-10	63.6500	63.6500	63.6500	63.6500	+2.894%	1	238	+88.484%
2026-02-09	61.8600	61.8600	61.8600	61.8600	+30.506%	1	237	+93.938%
2026-02-05	46.0000	47.4000	46.0000	47.4000	+8.591%	27	237	+153.101%
2026-02-04	45.3700	45.3700	42.4500	43.6500	-19.062%	53	222	+174.845%
2026-02-03	53.9300	53.9300	53.9300	53.9300	-13.016%	1	197	+122.455%
2026-02-02	62.0000	62.0000	62.0000	62.0000	-2.638%	1	197	+93.500%
2026-01-30	68.0000	68.0000	63.6800	63.6800	-6.077%	4	198	+88.395%
2026-01-28	69.6500	69.6500	65.5000	67.8000	+5.938%	16	195	+76.947%
2026-01-27	63.5000	64.0000	63.5000	64.0000	+13.314%	2	191	+87.453%
2026-01-22	56.4800	56.4800	56.4800	56.4800	-5.314%	3	190	+112.411%
2026-01-16	58.6400	59.6500	58.6400	59.6500	+2.845%	2	191	+101.123%
2026-01-15	58.6000	58.6000	58.0000	58.0000	+33.949%	6	191	+106.845%
2026-01-14	43.7500	43.8000	43.2500	43.3000	-6.580%	15	188	+177.067%
2026-01-13	46.1000	46.3500	46.1000	46.3500	+2.499%	2	175	+158.835%
2026-01-12	45.2200	45.2200	45.2200	45.2200	+11.792%	1	174	+165.303%
2026-01-07	40.2000	40.4500	40.2000	40.4500	-1.582%	5	174	+196.588%
2026-01-06	40.6600	41.3500	40.6600	41.1000	+58.565%	3	172	+191.898%
2026-01-02	26.1000	26.1000	25.8800	25.9200	+12.208%	8	169	+362.847%
2025-12-30	23.2000	23.2000	23.1000	23.1000	0.000%	5	167	+419.351%
2025-12-22	23.1000	23.1000	23.1000	23.1000	+1.762%	2	161	+419.351%
2025-12-19	23.0000	23.2000	22.7000	22.7000	+2.715%	26	161	+428.502%
2025-12-18	22.1000	22.1000	22.1000	22.1000	-16.635%	2	149	+442.851%
2025-12-12	26.1000	26.6500	25.9500	26.5100	-6.556%	55	147	+352.546%
2025-12-05	28.3500	28.3700	27.9500	28.3700	+15.560%	28	139	+322.876%
2025-12-02	24.6000	24.6000	24.5500	24.5500	+16.627%	2	114	+388.676%
2025-12-01	20.7000	21.0500	20.5000	21.0500	+38.944%	34	113	+469.929%
2025-11-24	15.1500	15.1500	14.9000	15.1500	+4.844%	9	94	+691.881%
2025-11-21	14.4500	14.4500	14.4500	14.4500	-7.668%	1	93	+730.242%
2025-11-19	15.4000	15.7500	15.2000	15.6500	+12.996%	53	93	+666.581%
2025-11-18	13.8500	13.8500	13.8500	13.8500	-4.152%	2	60	+766.209%
2025-11-17	14.4500	14.4500	14.4500	14.4500	+12.451%	26	62	+730.242%
2025-11-14	12.2300	12.8500	12.2300	12.8500	-11.379%	5	46	+833.619%
2025-11-07	14.1500	14.5000	14.1500	14.5000	-13.433%	4	43	+727.379%
2025-10-29	15.8500	16.7500	15.7000	16.7500	+10.927%	38	43	+616.239%
2025-10-27	15.1000	15.1000	15.1000	15.1000	+11.439%	1	11	+694.503%
2025-10-23	13.5500	13.5500	13.5500	13.5500	0.000%	10	10	+785.387%